Yuzhou Properties (1628)

1628
🏛️ Hong Kong →
0.26
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 0.68 0.68 0.64 0.64 2.6M
2021-12-30 0.67 0.67 0.64 0.66 1.7M
2021-12-29 0.69 0.70 0.65 0.66 1.9M
2021-12-28 0.67 0.69 0.67 0.69 6.2M
2021-12-24 0.67 0.69 0.66 0.68 6.1M
2021-12-23 0.67 0.69 0.66 0.67 11.9M
2021-12-22 0.66 0.67 0.65 0.67 3.4M
2021-12-21 0.64 0.67 0.63 0.66 5.9M
2021-12-20 0.68 0.68 0.64 0.64 10.7M
2021-12-17 0.67 0.68 0.66 0.67 6.8M
2021-12-16 0.67 0.70 0.67 0.67 6.2M
2021-12-15 0.70 0.72 0.66 0.66 11.1M
2021-12-14 0.74 0.74 0.70 0.70 8.1M
2021-12-13 0.75 0.76 0.73 0.74 8.4M
2021-12-10 0.76 0.77 0.75 0.75 2.6M
2021-12-09 0.75 0.77 0.75 0.76 6.0M
2021-12-08 0.76 0.77 0.74 0.74 3.6M
2021-12-07 0.76 0.77 0.74 0.75 4.2M
2021-12-06 0.74 0.77 0.73 0.73 6.5M
2021-12-03 0.78 0.81 0.75 0.75 10.9M
2021-12-02 0.71 0.79 0.70 0.78 25.0M
2021-12-01 0.77 0.79 0.70 0.71 24.4M
2021-11-30 0.79 0.79 0.77 0.77 11.6M
2021-11-29 0.79 0.80 0.78 0.78 8.6M
2021-11-26 0.83 0.83 0.79 0.79 12.1M
2021-11-25 0.78 0.85 0.78 0.84 29.6M
2021-11-24 0.80 0.81 0.78 0.78 8.2M
2021-11-23 0.79 0.81 0.78 0.80 16.1M
2021-11-22 0.81 0.82 0.78 0.79 13.2M
2021-11-19 0.78 0.83 0.77 0.81 13.2M
2021-11-18 0.80 0.80 0.78 0.78 14.2M
2021-11-17 0.80 0.82 0.79 0.80 10.0M
2021-11-16 0.80 0.82 0.80 0.80 6.6M
2021-11-15 0.86 0.86 0.79 0.81 17.7M
2021-11-12 0.87 0.87 0.80 0.85 40.5M
2021-11-11 0.83 0.92 0.83 0.86 50.0M
2021-11-10 0.79 0.84 0.79 0.83 16.7M
2021-11-09 0.80 0.81 0.79 0.79 9.6M
2021-11-08 0.80 0.83 0.79 0.80 11.0M
2021-11-05 0.82 0.82 0.78 0.79 28.9M
2021-11-04 0.84 0.86 0.82 0.83 6.6M
2021-11-03 0.82 0.87 0.82 0.85 16.8M
2021-11-02 0.82 0.84 0.81 0.82 10.7M
2021-11-01 0.85 0.85 0.80 0.81 17.9M
2021-10-29 0.85 0.87 0.83 0.85 13.6M
2021-10-28 0.88 0.88 0.83 0.84 26.7M
2021-10-27 0.89 0.90 0.86 0.88 18.3M
2021-10-26 0.94 0.94 0.90 0.90 20.4M
2021-10-25 0.98 1.01 0.94 0.94 22.9M
2021-10-22 0.94 1.04 0.94 1.01 48.9M
2021-10-21 0.94 0.97 0.92 0.94 109.3M
2021-10-20 0.96 0.96 0.93 0.93 29.0M
2021-10-19 1.00 1.00 0.95 0.96 36.3M
2021-10-18 0.98 1.02 0.97 1.00 63.3M
2021-10-15 1.03 1.03 0.96 0.97 45.8M
2021-10-12 1.05 1.06 1.00 1.03 24.5M
2021-10-11 1.11 1.12 1.05 1.06 20.4M
2021-10-08 1.16 1.16 1.11 1.12 8.8M
2021-10-07 1.15 1.17 1.12 1.13 8.8M
2021-10-06 1.14 1.15 1.09 1.13 7.0M
2021-10-05 1.24 1.24 1.11 1.12 8.5M
2021-10-04 1.17 1.25 1.15 1.24 14.1M
2021-09-30 1.15 1.17 1.11 1.15 10.0M
2021-09-29 1.11 1.14 1.10 1.12 8.9M
2021-09-28 1.10 1.14 1.10 1.12 30.2M
2021-09-27 1.10 1.11 1.06 1.06 16.7M
2021-09-24 1.17 1.23 1.10 1.10 26.2M
2021-09-23 1.20 1.25 1.16 1.17 30.0M
2021-09-21 1.06 1.14 1.06 1.14 9.3M
2021-09-20 1.10 1.12 1.04 1.08 13.4M
2021-09-17 1.16 1.16 1.08 1.10 57.7M
2021-09-16 1.18 1.23 1.10 1.16 20.1M
2021-09-15 1.29 1.29 1.20 1.21 20.3M
2021-09-14 1.30 1.34 1.29 1.29 16.7M
2021-09-13 1.34 1.34 1.29 1.30 9.0M
2021-09-10 1.36 1.37 1.33 1.34 9.3M
2021-09-09 1.40 1.40 1.33 1.35 14.6M
2021-09-08 1.40 1.42 1.39 1.41 8.0M
2021-09-07 1.46 1.46 1.40 1.42 11.3M
2021-09-06 1.46 1.49 1.44 1.46 7.0M
2021-09-03 1.55 1.55 1.50 1.51 3.3M
2021-09-02 1.54 1.55 1.51 1.55 2.9M
2021-09-01 1.50 1.54 1.47 1.52 14.0M
2021-08-31 1.52 1.52 1.49 1.50 6.0M
2021-08-30 1.55 1.56 1.50 1.52 9.1M
2021-08-27 1.58 1.58 1.53 1.54 2.0M
2021-08-26 1.62 1.62 1.54 1.57 2.0M
2021-08-25 1.53 1.62 1.52 1.61 8.0M
2021-08-24 1.51 1.54 1.51 1.53 2.1M
2021-08-23 1.54 1.54 1.51 1.51 7.3M
2021-08-20 1.54 1.54 1.49 1.54 5.6M
2021-08-19 1.57 1.59 1.50 1.54 9.2M
2021-08-18 1.54 1.59 1.52 1.57 5.9M
2021-08-17 1.64 1.65 1.52 1.52 18.7M
2021-08-16 1.67 1.69 1.58 1.64 14.9M
2021-08-13 1.71 1.73 1.64 1.68 18.4M
2021-08-12 1.80 1.80 1.73 1.77 4.4M
2021-08-11 1.77 1.84 1.77 1.77 7.2M
2021-08-10 1.75 1.75 1.71 1.74 4.1M
2021-08-09 1.66 1.74 1.64 1.74 2.4M
2021-08-06 1.70 1.75 1.66 1.69 12.7M
2021-08-05 1.74 1.74 1.67 1.69 2.9M
2021-08-04 1.63 1.74 1.61 1.70 7.3M
2021-08-03 1.60 1.65 1.56 1.63 12.1M
2021-08-02 1.61 1.65 1.54 1.60 7.2M
2021-07-30 1.65 1.65 1.55 1.60 18.6M
2021-07-29 1.71 1.75 1.62 1.65 20.9M
2021-07-28 1.73 1.76 1.62 1.68 21.2M
2021-07-27 1.85 1.87 1.67 1.73 16.9M
2021-07-26 1.93 1.97 1.82 1.85 10.4M
2021-07-23 1.97 2.00 1.94 1.97 5.5M
2021-07-22 1.95 2.01 1.94 1.99 8.8M
2021-07-21 1.98 2.00 1.92 1.95 5.6M
2021-07-20 2.05 2.05 1.95 1.98 5.9M
2021-07-19 2.11 2.11 2.03 2.05 10.6M
2021-07-16 2.03 2.12 2.03 2.11 13.3M
2021-07-15 1.95 2.07 1.95 2.03 10.6M
2021-07-14 2.00 2.00 1.94 1.95 3.1M
2021-07-13 1.95 2.01 1.93 2.00 6.6M
2021-07-12 1.92 1.95 1.89 1.95 6.1M
2021-07-09 1.91 1.93 1.86 1.92 5.6M
2021-07-08 1.94 1.97 1.91 1.91 7.0M
2021-07-07 1.97 1.97 1.90 1.94 8.5M
2021-07-06 1.95 1.99 1.93 1.97 5.8M
2021-07-05 2.02 2.02 1.93 1.94 9.8M
2021-07-02 1.99 2.01 1.95 1.99 5.0M
2021-06-30 2.00 2.00 1.97 1.99 4.4M
2021-06-29 2.00 2.02 1.96 2.00 5.9M
2021-06-28 2.00 2.02 1.98 2.00 2.6M
2021-06-25 2.04 2.04 2.00 2.01 3.2M
2021-06-24 2.02 2.05 2.00 2.03 3.1M
2021-06-23 2.07 2.07 2.00 2.02 2.8M
2021-06-22 1.98 2.08 1.97 2.07 11.4M
2021-06-21 1.96 2.02 1.93 1.98 9.6M
2021-06-18 2.01 2.02 1.93 1.96 23.9M
2021-06-17 2.01 2.04 1.98 2.01 20.1M
2021-06-16 2.08 2.08 1.99 2.01 11.4M
2021-06-15 2.13 2.14 2.05 2.06 20.4M
2021-06-11 2.34 2.36 2.31 2.32 10.6M
2021-06-10 2.35 2.38 2.32 2.34 12.6M
2021-06-09 2.42 2.42 2.34 2.35 12.5M
2021-06-08 2.34 2.45 2.32 2.42 24.5M
2021-06-07 2.41 2.41 2.33 2.34 5.3M
2021-06-04 2.35 2.42 2.32 2.39 14.5M
2021-06-03 2.36 2.38 2.30 2.35 13.2M
2021-06-02 2.30 2.39 2.27 2.36 31.2M
2021-06-01 2.24 2.29 2.23 2.29 4.7M
2021-05-31 2.28 2.29 2.23 2.23 3.3M
2021-05-28 2.28 2.30 2.26 2.29 7.4M
2021-05-27 2.25 2.30 2.23 2.30 12.0M
2021-05-26 2.22 2.27 2.21 2.26 6.1M
2021-05-25 2.21 2.24 2.20 2.22 7.2M
2021-05-24 2.18 2.23 2.17 2.22 8.1M
2021-05-21 2.19 2.19 2.14 2.18 5.9M
2021-05-20 2.20 2.20 2.14 2.17 7.7M
2021-05-18 2.12 2.21 2.12 2.20 8.9M
2021-05-17 2.16 2.19 2.11 2.12 7.6M
2021-05-14 2.14 2.18 2.12 2.17 9.3M
2021-05-13 2.13 2.15 2.08 2.13 9.3M
2021-05-12 2.15 2.16 2.10 2.13 8.6M
2021-05-11 2.12 2.20 2.07 2.15 16.3M
2021-05-10 2.07 2.13 2.07 2.12 9.4M
2021-05-07 2.12 2.13 2.06 2.07 18.8M
2021-05-06 2.14 2.18 2.12 2.13 10.8M
2021-05-05 2.13 2.17 2.11 2.14 7.6M
2021-05-04 2.15 2.15 2.11 2.13 8.4M
2021-05-03 2.14 2.16 2.12 2.15 6.0M
2021-04-30 2.18 2.18 2.13 2.16 8.4M
2021-04-29 2.18 2.19 2.15 2.16 4.7M
2021-04-28 2.18 2.19 2.15 2.17 7.3M
2021-04-27 2.17 2.19 2.14 2.17 11.5M
2021-04-26 2.21 2.21 2.16 2.17 6.3M
2021-04-23 2.21 2.22 2.17 2.20 8.8M
2021-04-22 2.24 2.25 2.19 2.20 12.0M
2021-04-21 2.25 2.26 2.23 2.24 10.6M
2021-04-20 2.30 2.31 2.24 2.25 10.2M
2021-04-19 2.26 2.32 2.24 2.30 16.7M
2021-04-16 2.21 2.27 2.19 2.26 9.4M
2021-04-15 2.20 2.22 2.18 2.22 6.5M
2021-04-14 2.21 2.22 2.19 2.19 9.1M
2021-04-13 2.20 2.23 2.20 2.20 5.8M
2021-04-12 2.21 2.23 2.18 2.21 9.9M
2021-04-09 2.21 2.22 2.18 2.20 10.6M
2021-04-08 2.23 2.23 2.17 2.21 14.8M
2021-04-07 2.25 2.28 2.20 2.22 22.7M
2021-04-01 2.22 2.26 2.15 2.25 43.4M
2021-03-31 2.50 2.53 2.26 2.32 74.5M
2021-03-30 2.38 2.54 2.37 2.52 17.5M
2021-03-29 2.31 2.43 2.27 2.37 24.8M
2021-03-26 2.38 2.45 2.22 2.31 61.1M
2021-03-25 2.74 2.74 2.66 2.70 9.5M
2021-03-24 2.76 2.76 2.65 2.74 14.0M
2021-03-23 2.82 2.83 2.74 2.76 13.5M
2021-03-22 2.85 2.89 2.79 2.85 19.3M
2021-03-19 3.08 3.08 2.98 3.01 18.3M
2021-03-18 3.10 3.10 3.05 3.07 6.1M
2021-03-17 3.13 3.16 3.06 3.08 8.4M
2021-03-16 3.12 3.13 3.09 3.11 10.8M
2021-03-15 3.08 3.18 3.07 3.12 9.5M
2021-03-12 3.04 3.13 2.99 3.08 10.0M
2021-03-11 3.03 3.09 3.03 3.04 7.8M
2021-03-10 3.07 3.07 2.99 3.03 6.5M
2021-03-09 3.06 3.09 3.00 3.04 10.7M
2021-03-08 3.11 3.17 3.04 3.05 4.4M
2021-03-05 3.12 3.13 3.01 3.07 11.2M
2021-03-04 3.09 3.20 3.09 3.15 15.1M
2021-03-03 3.08 3.13 3.04 3.11 12.7M
2021-03-02 3.06 3.08 2.96 3.06 13.4M
2021-03-01 3.06 3.07 2.94 3.03 9.3M
2021-02-26 2.96 3.06 2.92 2.99 15.4M
2021-02-25 2.84 3.05 2.82 3.00 20.4M
2021-02-24 2.86 2.91 2.79 2.80 15.2M
2021-02-23 2.80 2.86 2.80 2.85 8.2M
2021-02-22 2.80 2.83 2.78 2.80 8.2M
2021-02-19 2.79 2.81 2.76 2.78 9.5M
2021-02-18 2.81 2.84 2.78 2.80 7.6M
2021-02-17 2.85 2.85 2.79 2.80 7.4M
2021-02-16 2.80 2.84 2.80 2.84 6.2M
2021-02-11 2.79 2.79 2.76 2.79 2.9M
2021-02-10 2.75 2.80 2.74 2.76 5.2M
2021-02-09 2.80 2.80 2.75 2.75 5.3M
2021-02-08 2.79 2.84 2.77 2.80 5.6M
2021-02-05 2.78 2.80 2.75 2.78 4.2M
2021-02-04 2.75 2.78 2.72 2.76 5.6M
2021-02-03 2.78 2.80 2.72 2.76 4.9M
2021-02-02 2.72 2.80 2.69 2.78 12.5M
2021-02-01 2.71 2.74 2.64 2.71 11.4M
2021-01-29 2.71 2.78 2.64 2.71 13.5M
2021-01-28 2.70 2.73 2.67 2.68 6.3M
2021-01-27 2.71 2.75 2.67 2.74 6.1M
2021-01-26 2.75 2.75 2.69 2.73 7.5M
2021-01-25 2.82 2.82 2.69 2.75 9.6M
2021-01-22 2.86 2.86 2.79 2.80 8.6M
2021-01-21 2.99 2.99 2.80 2.85 41.9M
2021-01-20 3.04 3.04 2.97 2.99 9.6M
2021-01-19 2.93 3.04 2.89 3.00 13.7M
2021-01-18 2.85 2.94 2.82 2.91 6.6M
2021-01-15 2.83 2.85 2.79 2.85 5.4M
2021-01-14 2.84 2.84 2.79 2.83 4.7M
2021-01-13 2.86 2.86 2.80 2.83 7.2M
2021-01-12 2.77 2.85 2.75 2.85 10.6M
2021-01-11 2.69 2.76 2.69 2.75 8.5M
2021-01-08 2.73 2.73 2.66 2.71 10.7M
2021-01-07 2.75 2.78 2.72 2.73 7.2M
2021-01-06 2.73 2.77 2.71 2.75 7.0M
2021-01-05 2.72 2.73 2.67 2.71 9.9M
2021-01-04 2.81 2.83 2.70 2.74 7.4M