Shanghai Yimin Commerce Group Co Ltd (600824)

600824
🏛️ China →
4.23
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 4.41 4.41 4.36 4.36 724.6K
09:35 4.37 4.38 4.35 4.36 1,429.1K
09:40 4.35 4.36 4.34 4.35 1,069.6K
09:45 4.35 4.36 4.34 4.36 421.5K
09:50 4.36 4.37 4.34 4.34 1,156.3K
09:55 4.35 4.35 4.33 4.33 770.8K
10:00 4.33 4.33 4.32 4.32 1,436.6K
10:05 4.33 4.34 4.32 4.33 367.8K
10:10 4.32 4.33 4.32 4.33 353.8K
10:15 4.32 4.33 4.31 4.32 683.4K
10:20 4.32 4.33 4.32 4.33 357.6K
10:25 4.33 4.34 4.32 4.33 175.8K
10:30 4.34 4.35 4.33 4.34 161.9K
10:35 4.34 4.35 4.33 4.33 115.4K
10:40 4.33 4.34 4.32 4.33 350.2K
10:45 4.32 4.34 4.32 4.33 136.9K
10:50 4.33 4.34 4.33 4.33 75.6K
10:55 4.33 4.34 4.32 4.32 302.5K
11:00 4.33 4.33 4.32 4.33 124.0K
11:05 4.33 4.33 4.32 4.33 132.7K
11:10 4.32 4.33 4.32 4.32 81.2K
11:15 4.32 4.33 4.32 4.32 703.7K
11:20 4.32 4.33 4.32 4.32 135.3K
11:25 4.32 4.33 4.32 4.32 108.0K
13:00 4.32 4.34 4.32 4.33 342.0K
13:05 4.33 4.34 4.33 4.34 152.1K
13:10 4.34 4.34 4.33 4.34 197.5K
13:15 4.34 4.34 4.33 4.33 251.0K
13:20 4.33 4.34 4.33 4.34 180.6K
13:25 4.33 4.34 4.33 4.33 77.3K
13:30 4.34 4.34 4.32 4.33 497.7K
13:35 4.32 4.33 4.32 4.33 270.4K
13:40 4.33 4.34 4.32 4.33 414.5K
13:45 4.33 4.34 4.33 4.33 52.2K
13:50 4.33 4.34 4.32 4.32 290.5K
13:55 4.33 4.34 4.33 4.33 248.3K
14:00 4.33 4.34 4.32 4.32 375.3K
14:05 4.32 4.34 4.32 4.33 362.7K
14:10 4.34 4.35 4.33 4.34 507.1K
14:15 4.34 4.35 4.34 4.35 33.7K
14:20 4.34 4.35 4.34 4.35 177.3K
14:25 4.34 4.35 4.34 4.35 107.3K
14:30 4.34 4.35 4.34 4.34 83.4K
14:35 4.35 4.35 4.34 4.34 188.3K
14:40 4.34 4.35 4.34 4.34 195.1K
14:45 4.34 4.35 4.33 4.35 500.3K
14:50 4.34 4.35 4.33 4.34 710.3K
14:55 4.34 4.35 4.34 4.35 177.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 4.24 4.24 4.20 4.23 8.9M
2025-09-29 4.22 4.24 4.12 4.24 12.7M
2025-09-26 4.21 4.25 4.18 4.22 13.9M
2025-09-25 4.31 4.31 4.20 4.21 17.0M
2025-09-24 4.23 4.35 4.21 4.30 17.1M
2025-09-23 4.36 4.36 4.19 4.25 20.7M
2025-09-22 4.41 4.41 4.31 4.35 18.3M
2025-09-19 4.40 4.45 4.33 4.41 27.7M
2025-09-18 4.51 4.54 4.36 4.42 38.5M
2025-09-17 4.63 4.63 4.49 4.51 37.4M
2025-09-16 4.51 4.60 4.51 4.60 41.3M
2025-09-15 4.54 4.54 4.45 4.50 23.7M
2025-09-12 4.52 4.60 4.50 4.52 31.0M
2025-09-11 4.54 4.55 4.44 4.53 39.6M
2025-09-10 4.45 4.59 4.44 4.55 49.9M
2025-09-09 4.43 4.53 4.40 4.49 41.4M
2025-09-08 4.45 4.53 4.40 4.45 36.8M
2025-09-05 4.55 4.55 4.34 4.49 57.9M
2025-09-04 4.38 4.57 4.36 4.54 72.6M
2025-09-03 4.47 4.49 4.34 4.37 32.5M
2025-09-02 4.44 4.49 4.38 4.47 41.2M
2025-09-01 4.38 4.45 4.34 4.44 32.7M
2025-08-29 4.33 4.39 4.30 4.37 26.4M
2025-08-28 4.30 4.38 4.22 4.34 34.4M
2025-08-27 4.42 4.44 4.31 4.32 34.1M
2025-08-26 4.39 4.44 4.35 4.42 26.7M
2025-08-25 4.41 4.43 4.38 4.41 28.2M
2025-08-22 4.39 4.41 4.33 4.40 19.3M
2025-08-21 4.39 4.42 4.37 4.39 20.2M
2025-08-20 4.34 4.41 4.31 4.40 28.1M
2025-08-19 4.29 4.35 4.28 4.35 27.8M
2025-08-18 4.25 4.33 4.23 4.29 20.6M
2025-08-15 4.22 4.27 4.19 4.25 16.8M
2025-08-14 4.37 4.39 4.24 4.24 35.1M
2025-08-13 4.35 4.49 4.31 4.37 50.2M
2025-08-12 4.31 4.38 4.30 4.33 16.0M
2025-08-11 4.27 4.32 4.26 4.32 20.2M
2025-08-08 4.24 4.27 4.23 4.26 11.9M
2025-08-07 4.28 4.29 4.24 4.25 14.2M
2025-08-06 4.25 4.29 4.22 4.28 20.2M
2025-08-05 4.23 4.27 4.23 4.27 13.9M
2025-08-04 4.21 4.23 4.18 4.23 9.3M
2025-08-01 4.22 4.25 4.21 4.24 12.6M
2025-07-31 4.29 4.30 4.21 4.22 19.8M
2025-07-30 4.28 4.33 4.25 4.31 21.0M
2025-07-29 4.32 4.34 4.25 4.29 23.3M
2025-07-28 4.34 4.35 4.29 4.30 15.5M
2025-07-25 4.35 4.36 4.31 4.33 15.7M
2025-07-24 4.29 4.35 4.28 4.34 20.4M
2025-07-23 4.30 4.33 4.27 4.28 19.5M
2025-07-22 4.31 4.32 4.25 4.31 20.5M
2025-07-21 4.27 4.31 4.26 4.30 21.1M
2025-07-18 4.28 4.28 4.24 4.27 13.5M
2025-07-17 4.24 4.30 4.24 4.27 19.1M
2025-07-16 4.20 4.24 4.18 4.23 14.3M
2025-07-15 4.24 4.26 4.15 4.19 19.2M
2025-07-14 4.28 4.28 4.23 4.25 17.0M
2025-07-11 4.26 4.34 4.22 4.28 26.8M
2025-07-10 4.21 4.26 4.20 4.25 17.9M
2025-07-09 4.21 4.23 4.20 4.21 14.5M
2025-07-08 4.17 4.21 4.16 4.20 13.8M
2025-07-07 4.15 4.18 4.14 4.17 7.0M
2025-07-04 4.18 4.20 4.15 4.16 10.5M
2025-07-03 4.19 4.20 4.17 4.18 7.8M
2025-07-02 4.17 4.21 4.16 4.20 14.1M
2025-07-01 4.18 4.19 4.14 4.18 13.1M
2025-06-30 4.17 4.18 4.15 4.17 10.4M
2025-06-27 4.18 4.20 4.15 4.17 12.3M
2025-06-26 4.16 4.22 4.15 4.18 19.6M
2025-06-25 4.17 4.21 4.13 4.18 16.6M
2025-06-24 4.08 4.14 4.08 4.14 11.5M
2025-06-23 4.01 4.08 4.00 4.07 9.8M
2025-06-20 4.05 4.08 4.02 4.04 9.9M
2025-06-19 4.14 4.15 4.04 4.05 15.3M
2025-06-18 4.17 4.18 4.13 4.14 10.2M
2025-06-17 4.16 4.21 4.15 4.18 12.7M
2025-06-16 4.13 4.19 4.11 4.17 10.4M
2025-06-13 4.20 4.24 4.13 4.16 23.2M
2025-06-12 4.23 4.25 4.19 4.22 17.7M
2025-06-11 4.21 4.28 4.21 4.24 15.0M
2025-06-10 4.29 4.29 4.17 4.23 24.2M
2025-06-09 4.29 4.30 4.25 4.29 15.9M
2025-06-06 4.32 4.32 4.24 4.27 18.9M
2025-06-05 4.33 4.39 4.27 4.31 24.7M
2025-06-04 4.29 4.35 4.26 4.35 26.2M
2025-06-03 4.23 4.33 4.21 4.29 24.2M
2025-05-30 4.35 4.38 4.25 4.26 28.2M
2025-05-29 4.25 4.37 4.21 4.34 38.4M
2025-05-28 4.24 4.29 4.23 4.28 29.2M
2025-05-27 4.23 4.33 4.17 4.26 37.1M
2025-05-26 4.22 4.27 4.15 4.21 38.1M
2025-05-23 4.34 4.51 4.22 4.22 81.9M
2025-05-22 4.60 4.86 4.46 4.48 134.1M
2025-05-21 4.45 4.51 4.39 4.42 31.8M
2025-05-20 4.44 4.49 4.41 4.46 31.7M
2025-05-19 4.36 4.47 4.34 4.45 36.5M
2025-05-16 4.39 4.40 4.33 4.35 29.5M
2025-05-15 4.45 4.48 4.39 4.39 34.0M
2025-05-14 4.49 4.50 4.41 4.48 43.9M
2025-05-13 4.45 4.52 4.39 4.52 66.3M
2025-05-12 4.46 4.48 4.39 4.42 39.6M
2025-05-09 4.52 4.57 4.39 4.41 62.9M
2025-05-08 4.61 4.67 4.53 4.55 138.3M
2025-05-07 4.22 4.61 4.21 4.61 120.3M
2025-05-06 4.13 4.23 4.11 4.19 28.7M
2025-04-30 4.20 4.29 4.09 4.11 35.9M
2025-04-29 4.14 4.35 4.08 4.24 40.8M
2025-04-28 4.30 4.30 4.12 4.14 35.7M
2025-04-25 4.35 4.41 4.27 4.27 43.7M
2025-04-24 4.48 4.54 4.33 4.37 55.5M
2025-04-23 4.62 4.65 4.45 4.47 83.8M
2025-04-22 4.65 4.75 4.58 4.69 99.3M
2025-04-21 4.48 4.72 4.41 4.62 94.4M
2025-04-18 4.52 4.62 4.43 4.49 81.5M
2025-04-17 4.44 4.57 4.44 4.51 78.6M
2025-04-16 4.46 4.57 4.33 4.44 74.1M
2025-04-15 4.65 4.77 4.47 4.50 135.7M
2025-04-14 4.38 4.95 4.35 4.83 183.3M
2025-04-11 4.16 4.59 4.16 4.50 122.6M
2025-04-10 4.04 4.25 4.02 4.17 57.6M
2025-04-09 3.95 4.11 3.65 4.04 63.4M
2025-04-08 3.77 4.05 3.77 3.99 53.5M
2025-04-07 3.99 4.00 3.76 3.76 44.5M
2025-04-03 4.15 4.22 4.12 4.18 25.3M
2025-04-02 4.14 4.14 4.09 4.12 15.2M
2025-04-01 4.15 4.18 4.13 4.14 16.3M
2025-03-31 4.15 4.17 4.08 4.16 21.1M
2025-03-28 4.31 4.33 4.19 4.19 26.9M
2025-03-27 4.37 4.43 4.32 4.33 31.7M
2025-03-26 4.26 4.31 4.25 4.30 18.8M
2025-03-25 4.31 4.31 4.22 4.26 20.4M
2025-03-24 4.35 4.39 4.22 4.30 30.3M
2025-03-21 4.41 4.42 4.32 4.34 28.9M
2025-03-20 4.46 4.49 4.41 4.42 29.3M
2025-03-19 4.52 4.55 4.45 4.46 36.6M
2025-03-18 4.62 4.65 4.53 4.55 53.6M
2025-03-17 4.80 4.85 4.62 4.64 85.4M
2025-03-14 4.66 4.75 4.60 4.68 111.9M
2025-03-13 4.38 4.60 4.34 4.54 97.8M
2025-03-12 4.38 4.46 4.37 4.40 33.8M
2025-03-11 4.28 4.36 4.25 4.36 31.6M
2025-03-10 4.31 4.38 4.28 4.33 28.0M
2025-03-07 4.41 4.44 4.29 4.31 41.4M
2025-03-06 4.38 4.45 4.33 4.43 44.6M
2025-03-05 4.38 4.41 4.25 4.37 50.7M
2025-03-04 4.52 4.54 4.37 4.41 52.7M
2025-03-03 4.48 4.60 4.40 4.55 58.1M
2025-02-28 4.70 4.70 4.46 4.49 75.8M
2025-02-27 4.49 4.72 4.48 4.68 110.6M
2025-02-26 4.45 4.53 4.45 4.49 34.3M
2025-02-25 4.46 4.59 4.41 4.46 47.0M
2025-02-24 4.54 4.56 4.46 4.49 40.5M
2025-02-21 4.64 4.65 4.50 4.55 50.9M
2025-02-20 4.58 4.75 4.58 4.65 55.5M
2025-02-19 4.47 4.61 4.46 4.58 53.2M
2025-02-18 4.80 4.81 4.48 4.49 70.4M
2025-02-17 4.74 4.90 4.68 4.82 64.9M
2025-02-14 4.82 4.84 4.72 4.76 60.8M
2025-02-13 4.86 4.97 4.76 4.84 88.4M
2025-02-12 4.80 4.93 4.75 4.91 87.3M
2025-02-11 4.95 4.95 4.82 4.85 86.0M
2025-02-10 4.66 4.85 4.64 4.84 90.4M
2025-02-07 4.58 4.74 4.53 4.66 72.7M
2025-02-06 4.52 4.62 4.45 4.61 71.7M
2025-02-05 4.65 4.67 4.46 4.53 62.3M
2025-01-27 4.87 4.90 4.63 4.65 60.2M
2025-01-24 4.74 4.86 4.68 4.84 70.3M
2025-01-23 5.02 5.10 4.74 4.79 100.5M
2025-01-22 5.24 5.25 4.91 4.96 124.4M
2025-01-21 5.12 5.41 5.11 5.34 150.9M
2025-01-20 5.18 5.30 5.06 5.12 108.0M
2025-01-17 5.33 5.37 5.02 5.06 148.2M
2025-01-16 5.28 5.67 5.18 5.45 215.5M
2025-01-15 5.23 5.73 5.06 5.24 249.1M
2025-01-14 4.76 5.21 4.69 5.21 175.2M
2025-01-13 4.48 4.98 4.34 4.74 138.6M
2025-01-10 5.18 5.23 4.69 4.70 162.7M
2025-01-09 5.45 5.53 5.10 5.21 226.1M
2025-01-08 4.85 5.52 4.81 5.52 169.4M
2025-01-07 5.02 5.02 5.02 5.02 33.8M
2025-01-06 5.31 5.95 5.22 5.58 308.7M
2025-01-03 4.95 5.41 4.43 5.41 251.0M
2025-01-02 4.47 4.92 4.43 4.92 200.3M