Beijing YanDong MicroElectronic Co (688172)

688172
🏛️ China →
25.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 18.19 18.51 18.12 18.48 2.7M
2023-12-28 17.65 18.29 17.54 18.15 2.7M
2023-12-27 17.54 17.76 17.40 17.76 2.2M
2023-12-26 17.92 17.92 17.42 17.50 2.5M
2023-12-25 18.05 18.25 17.90 17.97 1.7M
2023-12-22 18.40 18.41 17.93 18.10 2.4M
2023-12-21 18.30 18.67 18.05 18.46 3.5M
2023-12-20 18.48 18.89 18.33 18.36 2.5M
2023-12-19 18.57 18.84 18.40 18.61 2.5M
2023-12-18 18.44 18.87 18.35 18.50 2.5M
2023-12-15 18.92 19.08 18.43 18.43 3.1M
2023-12-14 19.14 19.28 18.86 18.90 2.0M
2023-12-13 18.87 19.36 18.81 19.11 3.1M
2023-12-12 18.90 19.05 18.75 18.89 2.0M
2023-12-11 18.97 18.97 18.44 18.86 2.8M
2023-12-08 18.55 19.28 18.48 18.97 4.6M
2023-12-07 17.85 18.83 17.82 18.61 4.5M
2023-12-06 17.87 18.06 17.84 17.95 2.5M
2023-12-05 18.46 18.50 17.92 17.94 3.3M
2023-12-04 18.81 18.91 18.55 18.58 2.4M
2023-12-01 18.81 18.94 18.58 18.81 1.9M
2023-11-30 19.21 19.30 18.64 18.81 2.1M
2023-11-29 19.25 19.61 19.20 19.20 2.5M
2023-11-28 19.01 19.39 18.98 19.32 2.6M
2023-11-27 18.75 19.20 18.75 19.09 2.2M
2023-11-24 19.47 19.50 18.86 18.86 2.8M
2023-11-23 19.32 19.65 19.16 19.54 2.2M
2023-11-22 19.58 19.83 19.33 19.41 2.4M
2023-11-21 19.82 19.94 19.70 19.76 2.6M
2023-11-20 19.55 19.85 19.54 19.82 2.6M
2023-11-17 19.43 19.66 19.40 19.58 1.8M
2023-11-16 19.87 19.87 19.47 19.50 2.9M
2023-11-15 20.08 20.22 19.76 19.87 3.0M
2023-11-14 19.62 20.05 19.51 19.92 3.0M
2023-11-13 19.78 19.78 19.47 19.66 2.4M
2023-11-10 19.65 19.85 19.32 19.51 2.4M
2023-11-09 19.74 19.98 19.55 19.64 2.6M
2023-11-08 19.61 20.03 19.50 19.76 3.7M
2023-11-07 19.50 19.73 19.37 19.66 3.0M
2023-11-06 19.35 19.78 19.28 19.60 3.3M
2023-11-03 18.54 19.40 18.49 19.30 4.0M
2023-11-02 18.76 18.95 18.44 18.44 2.4M
2023-11-01 18.89 19.16 18.75 18.79 2.2M
2023-10-31 18.98 19.18 18.74 18.89 2.7M
2023-10-30 18.31 19.13 18.12 19.06 4.7M
2023-10-27 18.13 18.57 17.90 18.50 3.6M
2023-10-26 18.01 18.24 17.90 18.20 2.0M
2023-10-25 18.25 18.47 18.14 18.28 2.7M
2023-10-24 17.86 18.39 17.64 18.23 3.5M
2023-10-23 18.74 18.78 17.79 17.86 3.3M
2023-10-20 18.90 19.13 18.57 18.61 2.3M
2023-10-19 18.40 19.38 18.40 18.90 3.6M
2023-10-18 19.12 19.28 18.60 18.66 2.1M
2023-10-17 18.77 19.27 18.77 19.20 3.1M
2023-10-16 19.72 19.73 18.70 18.82 4.0M
2023-10-13 19.68 19.97 19.61 19.73 2.1M
2023-10-12 20.18 20.18 19.60 19.73 2.4M
2023-10-11 19.53 20.06 19.48 19.90 3.1M
2023-10-10 19.34 19.68 19.31 19.49 2.0M
2023-10-09 19.59 19.59 19.22 19.32 2.4M
2023-09-28 19.42 19.78 19.23 19.61 2.3M
2023-09-27 19.49 19.64 19.32 19.32 2.5M
2023-09-26 19.59 19.70 19.30 19.48 2.3M
2023-09-25 19.93 19.98 19.40 19.58 2.4M
2023-09-22 19.53 20.02 19.30 19.93 2.9M
2023-09-21 19.63 19.86 19.50 19.55 2.1M
2023-09-20 19.80 20.08 19.69 19.70 2.6M
2023-09-19 20.16 20.28 19.82 19.88 2.4M
2023-09-18 20.39 20.41 19.95 20.15 2.9M
2023-09-15 20.45 20.99 20.14 20.53 4.7M
2023-09-14 20.59 20.69 20.18 20.34 2.6M
2023-09-13 20.85 21.13 20.45 20.64 3.3M
2023-09-12 21.08 21.28 20.88 20.95 2.7M
2023-09-11 21.03 21.30 20.65 21.14 4.1M
2023-09-08 20.40 21.13 20.35 20.97 5.1M
2023-09-07 20.98 21.06 20.49 20.58 4.5M
2023-09-06 20.65 21.21 20.53 21.16 5.1M
2023-09-05 20.69 20.98 20.59 20.72 3.8M
2023-09-04 20.36 20.66 20.20 20.66 3.4M
2023-09-01 20.64 20.89 20.30 20.43 4.5M
2023-08-31 20.19 20.78 20.12 20.66 6.2M
2023-08-30 19.89 20.70 19.80 20.29 6.6M
2023-08-29 18.52 19.76 18.43 19.66 5.8M
2023-08-28 19.50 19.83 18.53 18.53 5.4M
2023-08-25 18.40 18.75 18.17 18.24 5.2M
2023-08-24 18.10 18.35 17.69 18.10 5.6M
2023-08-23 19.03 19.10 17.87 17.92 7.2M
2023-08-22 19.64 19.80 18.86 19.01 5.5M
2023-08-21 19.75 20.03 19.47 19.50 2.3M
2023-08-18 19.98 20.31 19.73 19.92 2.3M
2023-08-17 19.56 20.05 19.48 19.98 2.0M
2023-08-16 19.91 19.99 19.62 19.64 2.1M
2023-08-15 20.88 20.98 19.55 20.01 5.8M
2023-08-14 21.10 21.10 20.70 20.92 2.3M
2023-08-11 21.48 21.48 20.91 21.25 2.1M
2023-08-10 21.25 21.54 21.20 21.39 1.3M
2023-08-09 21.46 21.51 21.16 21.19 2.0M
2023-08-08 21.71 21.89 21.39 21.40 2.0M
2023-08-07 22.05 22.05 21.69 21.70 2.4M
2023-08-04 21.90 22.18 21.90 22.01 2.4M
2023-08-03 22.00 22.18 21.86 21.90 1.8M
2023-08-02 21.85 22.13 21.79 22.07 2.1M
2023-08-01 21.84 22.06 21.81 21.96 1.8M
2023-07-31 21.93 22.35 21.75 21.84 3.8M
2023-07-28 21.71 22.12 21.60 22.04 2.1M
2023-07-27 21.99 22.17 21.73 21.74 2.2M
2023-07-26 22.44 22.47 21.92 21.99 2.2M
2023-07-25 22.15 22.48 22.12 22.33 2.5M
2023-07-24 21.90 22.09 21.74 21.90 1.8M
2023-07-21 21.99 22.33 21.80 21.97 2.5M
2023-07-20 22.45 22.55 22.00 22.12 3.0M
2023-07-19 22.40 22.77 22.33 22.43 2.7M
2023-07-18 22.60 23.08 22.43 22.57 4.8M
2023-07-17 23.37 23.41 22.32 22.59 8.3M
2023-07-14 23.66 23.85 23.23 23.27 4.4M
2023-07-13 22.79 23.69 22.62 23.48 5.9M
2023-07-12 23.05 23.23 22.60 22.61 3.2M
2023-07-11 22.65 23.35 22.49 23.13 4.3M
2023-07-10 22.70 22.89 22.46 22.63 2.7M
2023-07-07 22.96 23.18 22.43 22.69 5.7M
2023-07-06 23.45 23.77 23.04 23.09 5.8M
2023-07-05 24.15 24.17 23.47 23.58 5.1M
2023-07-04 23.46 24.36 23.31 24.08 6.8M
2023-07-03 23.66 23.95 23.20 23.35 4.4M
2023-06-30 23.70 24.06 23.05 23.78 6.9M
2023-06-29 23.57 24.26 23.50 23.74 4.5M
2023-06-28 24.17 24.49 22.42 23.70 8.6M
2023-06-27 24.25 24.53 23.79 24.00 5.0M
2023-06-26 25.19 25.34 24.19 24.25 7.2M
2023-06-21 26.12 26.56 25.40 25.49 9.5M
2023-06-20 26.48 26.96 25.74 26.37 14.3M
2023-06-19 25.79 27.37 25.21 26.70 22.4M
2023-06-16 23.81 25.20 23.30 24.78 14.0M
2023-06-15 24.38 25.29 23.79 23.83 13.8M
2023-06-14 22.15 24.85 22.15 24.58 19.1M
2023-06-13 21.21 22.11 21.04 22.05 5.5M
2023-06-12 21.25 21.55 21.10 21.14 4.0M
2023-06-09 21.16 21.47 20.82 21.47 4.7M
2023-06-08 22.16 22.17 21.20 21.26 6.0M
2023-06-07 22.33 22.61 22.10 22.17 3.6M
2023-06-06 23.34 23.34 22.27 22.32 6.1M
2023-06-05 23.50 23.97 23.46 23.46 4.4M
2023-06-02 23.61 23.76 23.16 23.49 4.0M
2023-06-01 23.44 23.83 23.30 23.47 5.0M
2023-05-31 23.13 23.67 23.13 23.65 5.6M
2023-05-30 23.33 23.50 22.88 23.19 4.6M
2023-05-29 23.05 23.43 22.88 23.31 4.9M
2023-05-26 22.72 23.09 22.61 22.95 4.5M
2023-05-25 22.62 22.95 22.03 22.69 4.1M
2023-05-24 22.50 23.13 22.42 22.65 4.6M
2023-05-23 23.09 23.16 22.55 22.55 4.1M
2023-05-22 23.50 23.55 22.90 23.18 5.2M
2023-05-19 22.73 23.44 22.72 23.23 6.9M
2023-05-18 22.62 22.87 22.34 22.79 5.2M
2023-05-17 22.01 22.77 22.00 22.60 5.4M
2023-05-16 22.01 22.53 21.34 22.20 7.1M
2023-05-15 22.25 22.45 21.59 21.96 5.4M
2023-05-12 22.37 22.96 22.20 22.25 5.7M
2023-05-11 22.31 22.59 22.21 22.38 4.9M
2023-05-10 22.26 22.63 21.80 22.11 5.7M
2023-05-09 22.81 23.15 22.50 22.50 6.8M
2023-05-08 22.75 23.32 22.65 22.90 6.1M
2023-05-05 22.93 23.48 22.60 22.82 6.4M
2023-05-04 23.97 24.19 22.70 22.82 10.9M
2023-04-28 24.30 24.96 24.00 24.44 8.0M
2023-04-27 24.29 25.37 24.00 24.30 7.1M
2023-04-26 24.53 25.20 23.60 24.47 14.9M
2023-04-25 26.30 26.45 25.07 25.23 11.5M
2023-04-24 27.60 27.80 26.00 26.32 14.3M
2023-04-21 28.58 29.60 27.01 27.31 18.6M
2023-04-20 28.04 28.97 27.90 28.65 13.2M
2023-04-19 28.27 29.13 27.90 28.01 12.4M
2023-04-18 28.68 29.00 27.66 28.47 14.1M
2023-04-17 29.29 30.55 28.50 29.10 22.8M
2023-04-14 26.14 29.38 25.52 28.74 23.6M
2023-04-13 27.10 27.16 25.80 25.85 17.0M
2023-04-12 27.10 27.48 26.72 27.39 15.3M
2023-04-11 26.03 28.20 26.03 27.48 21.3M
2023-04-10 26.68 28.16 25.84 26.08 21.6M
2023-04-07 25.94 26.79 25.57 26.68 19.7M
2023-04-06 24.22 26.86 24.15 25.79 23.3M
2023-04-04 23.90 24.79 23.80 24.40 18.0M
2023-04-03 23.36 24.09 23.20 23.95 15.0M
2023-03-31 23.00 23.25 22.63 23.08 7.6M
2023-03-30 22.68 23.50 22.60 22.88 9.6M
2023-03-29 22.23 23.20 21.83 22.70 11.9M
2023-03-28 22.70 22.81 22.02 22.12 7.1M
2023-03-27 23.00 23.33 22.50 22.75 8.9M
2023-03-24 23.70 24.20 23.07 23.18 12.5M
2023-03-23 22.80 24.04 22.75 23.78 16.2M
2023-03-22 23.07 23.07 22.70 22.87 6.2M
2023-03-21 22.97 23.38 22.58 23.03 9.6M
2023-03-20 23.08 23.50 22.80 22.93 9.9M
2023-03-17 22.87 23.22 22.53 22.80 9.2M
2023-03-16 22.89 23.33 22.54 22.58 10.3M
2023-03-15 22.52 23.66 22.45 22.91 15.7M
2023-03-14 21.95 22.83 21.68 22.59 12.5M
2023-03-13 22.29 22.46 21.76 22.08 7.6M
2023-03-10 21.53 22.51 21.50 22.18 12.9M
2023-03-09 21.38 22.00 21.34 21.71 8.0M
2023-03-08 20.51 21.50 20.51 21.45 5.5M
2023-03-07 21.82 21.82 20.77 20.82 5.4M
2023-03-06 21.26 21.75 21.22 21.68 6.1M
2023-03-03 21.05 21.64 21.05 21.36 8.8M
2023-03-02 20.80 21.14 20.68 20.70 4.7M
2023-03-01 20.67 20.85 20.52 20.76 4.1M
2023-02-28 20.46 20.79 20.41 20.66 3.1M
2023-02-27 21.20 21.25 20.47 20.48 8.4M
2023-02-24 21.80 22.09 21.53 21.66 5.0M
2023-02-23 21.57 21.83 21.45 21.72 4.0M
2023-02-22 21.42 21.89 21.28 21.59 4.6M
2023-02-21 21.70 21.87 21.28 21.53 5.5M
2023-02-20 21.38 21.85 21.30 21.74 5.8M
2023-02-17 22.12 22.22 21.39 21.39 7.7M
2023-02-16 22.60 23.08 21.87 22.02 12.2M
2023-02-15 22.78 22.92 22.44 22.53 7.8M
2023-02-14 23.15 23.46 22.61 22.79 9.2M
2023-02-13 23.04 23.75 23.02 23.13 10.7M
2023-02-10 22.96 23.45 22.57 22.70 10.7M
2023-02-09 22.33 23.16 22.00 23.13 12.3M
2023-02-08 22.85 23.30 22.21 22.21 9.6M
2023-02-07 22.68 23.11 22.40 22.75 9.8M
2023-02-06 23.20 23.70 22.36 22.56 12.9M
2023-02-03 23.19 23.95 22.94 23.20 14.9M
2023-02-02 21.26 24.38 21.16 23.50 29.7M
2023-02-01 20.88 21.38 20.84 21.15 8.2M
2023-01-31 21.13 21.38 20.65 20.74 8.2M
2023-01-30 21.65 21.70 20.97 21.10 10.5M
2023-01-20 21.59 21.75 21.07 21.26 9.9M
2023-01-19 21.47 21.98 21.21 21.65 12.1M
2023-01-18 19.97 22.49 19.97 21.53 20.2M
2023-01-17 20.00 20.63 19.91 20.10 9.7M
2023-01-16 19.30 20.08 19.29 19.88 9.3M
2023-01-13 19.30 19.67 19.25 19.38 5.4M
2023-01-12 19.21 19.55 18.80 19.34 8.5M
2023-01-11 19.53 19.88 19.18 19.21 8.9M
2023-01-10 19.18 19.95 19.16 19.62 10.4M
2023-01-09 19.31 19.61 19.16 19.22 6.2M
2023-01-06 19.37 19.58 19.18 19.18 6.8M
2023-01-05 19.27 19.59 19.06 19.37 6.7M
2023-01-04 19.86 20.17 19.11 19.21 9.9M
2023-01-03 18.80 19.88 18.72 19.76 10.6M