Ye Chiu Metal Recycling China Ltd (601388)

601388
🏛️ China →
2.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.78 2.81 2.75 2.81 4,410.0K
09:35 2.81 2.82 2.79 2.82 2,561.2K
09:40 2.82 2.82 2.79 2.80 5,099.5K
09:45 2.80 2.81 2.79 2.80 2,124.3K
09:50 2.80 2.80 2.79 2.79 1,144.9K
09:55 2.79 2.80 2.79 2.80 1,434.2K
10:00 2.80 2.80 2.78 2.78 928.2K
10:05 2.79 2.80 2.78 2.78 1,439.4K
10:10 2.79 2.79 2.78 2.78 605.4K
10:15 2.78 2.79 2.78 2.79 690.1K
10:20 2.78 2.79 2.78 2.79 1,068.9K
10:25 2.78 2.79 2.78 2.78 497.0K
10:30 2.79 2.79 2.78 2.78 1,684.0K
10:35 2.78 2.79 2.77 2.78 862.9K
10:40 2.78 2.78 2.77 2.77 1,404.7K
10:45 2.78 2.79 2.78 2.79 905.0K
10:50 2.79 2.81 2.78 2.80 2,117.4K
10:55 2.80 2.81 2.79 2.81 1,130.9K
11:00 2.81 2.81 2.80 2.81 1,087.7K
11:05 2.80 2.81 2.79 2.80 924.1K
11:10 2.80 2.80 2.79 2.80 976.8K
11:15 2.80 2.81 2.79 2.80 637.2K
11:20 2.81 2.81 2.80 2.80 398.7K
11:25 2.81 2.81 2.80 2.80 378.2K
13:00 2.81 2.81 2.80 2.81 730.1K
13:05 2.80 2.81 2.80 2.81 410.5K
13:10 2.82 2.82 2.81 2.81 2,303.4K
13:15 2.82 2.82 2.81 2.82 605.0K
13:20 2.81 2.82 2.80 2.81 1,313.4K
13:25 2.80 2.81 2.80 2.81 459.5K
13:30 2.81 2.81 2.80 2.81 1,464.7K
13:35 2.81 2.81 2.80 2.80 398.9K
13:40 2.80 2.82 2.80 2.82 792.5K
13:45 2.82 2.82 2.81 2.82 839.9K
13:50 2.81 2.82 2.81 2.82 752.9K
13:55 2.82 2.82 2.81 2.81 183.2K
14:00 2.81 2.82 2.81 2.82 686.7K
14:05 2.82 2.82 2.81 2.81 692.9K
14:10 2.82 2.82 2.81 2.81 399.5K
14:15 2.82 2.82 2.81 2.82 850.8K
14:20 2.81 2.82 2.81 2.82 531.9K
14:25 2.81 2.82 2.81 2.82 881.5K
14:30 2.82 2.82 2.81 2.81 885.0K
14:35 2.82 2.82 2.81 2.81 627.9K
14:40 2.81 2.82 2.81 2.82 944.6K
14:45 2.82 2.83 2.81 2.82 2,538.2K
14:50 2.82 2.83 2.82 2.83 1,006.1K
14:55 2.82 2.83 2.82 2.83 1,327.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.76 2.95 2.75 2.82 88.9M
2025-09-25 2.84 2.90 2.78 2.79 82.9M
2025-09-24 2.78 2.83 2.75 2.83 57.0M
2025-09-23 2.89 2.90 2.75 2.80 86.5M
2025-09-22 2.97 2.98 2.87 2.90 93.7M
2025-09-19 3.05 3.15 2.95 2.97 157.2M
2025-09-18 3.32 3.32 3.05 3.08 305.2M
2025-09-17 2.92 3.26 2.86 3.26 258.4M
2025-09-16 3.00 3.01 2.89 2.96 162.6M
2025-09-15 2.84 3.15 2.83 3.04 219.6M
2025-09-12 2.77 2.93 2.76 2.86 127.8M
2025-09-11 2.73 2.77 2.68 2.75 45.6M
2025-09-10 2.71 2.78 2.70 2.74 49.7M
2025-09-09 2.68 2.76 2.68 2.73 66.6M
2025-09-08 2.66 2.73 2.65 2.70 50.3M
2025-09-05 2.61 2.66 2.58 2.65 46.4M
2025-09-04 2.67 2.69 2.57 2.61 62.4M
2025-09-03 2.75 2.78 2.65 2.67 71.8M
2025-09-02 2.68 2.72 2.64 2.72 96.7M
2025-09-01 2.59 2.66 2.56 2.66 57.4M
2025-08-29 2.57 2.63 2.57 2.59 45.3M
2025-08-28 2.60 2.64 2.52 2.58 53.7M
2025-08-27 2.69 2.70 2.60 2.60 59.8M
2025-08-26 2.67 2.71 2.64 2.70 53.9M
2025-08-25 2.66 2.71 2.65 2.67 69.5M
2025-08-22 2.65 2.66 2.61 2.63 34.8M
2025-08-21 2.65 2.67 2.63 2.65 42.0M
2025-08-20 2.61 2.68 2.59 2.65 56.9M
2025-08-19 2.59 2.62 2.58 2.61 36.6M
2025-08-18 2.62 2.62 2.58 2.60 40.2M
2025-08-15 2.57 2.63 2.57 2.61 28.0M
2025-08-14 2.66 2.67 2.57 2.58 44.2M
2025-08-13 2.62 2.66 2.61 2.65 43.2M
2025-08-12 2.63 2.64 2.60 2.61 25.4M
2025-08-11 2.62 2.65 2.61 2.64 27.3M
2025-08-08 2.60 2.63 2.59 2.62 28.3M
2025-08-07 2.64 2.64 2.58 2.61 29.1M
2025-08-06 2.61 2.65 2.60 2.63 28.8M
2025-08-05 2.60 2.64 2.59 2.62 34.0M
2025-08-04 2.59 2.60 2.57 2.60 25.5M
2025-08-01 2.59 2.63 2.58 2.59 27.5M
2025-07-31 2.63 2.63 2.57 2.61 46.0M
2025-07-30 2.66 2.67 2.62 2.65 28.5M
2025-07-29 2.69 2.69 2.63 2.66 31.0M
2025-07-28 2.71 2.72 2.66 2.68 44.0M
2025-07-25 2.82 2.85 2.73 2.74 56.0M
2025-07-24 2.70 2.76 2.69 2.76 50.2M
2025-07-23 2.75 2.75 2.70 2.71 38.6M
2025-07-22 2.70 2.75 2.68 2.75 57.5M
2025-07-21 2.69 2.72 2.67 2.70 62.9M
2025-07-18 2.60 2.71 2.59 2.65 57.3M
2025-07-17 2.59 2.61 2.58 2.59 25.7M
2025-07-16 2.61 2.63 2.57 2.60 36.6M
2025-07-15 2.66 2.69 2.62 2.65 45.4M
2025-07-14 2.71 2.73 2.66 2.67 39.0M
2025-07-11 2.66 2.72 2.63 2.68 58.3M
2025-07-10 2.68 2.74 2.64 2.68 67.8M
2025-07-09 2.64 2.73 2.63 2.63 76.3M
2025-07-08 2.58 2.61 2.57 2.60 27.5M
2025-07-07 2.55 2.60 2.55 2.57 28.2M
2025-07-04 2.64 2.64 2.55 2.57 47.0M
2025-07-03 2.60 2.72 2.60 2.64 71.2M
2025-07-02 2.54 2.64 2.52 2.60 78.6M
2025-07-01 2.52 2.54 2.50 2.54 25.1M
2025-06-30 2.54 2.55 2.50 2.52 27.1M
2025-06-27 2.47 2.54 2.47 2.53 50.1M
2025-06-26 2.49 2.50 2.46 2.47 24.1M
2025-06-25 2.47 2.48 2.44 2.48 23.3M
2025-06-24 2.43 2.47 2.42 2.46 20.2M
2025-06-23 2.39 2.43 2.38 2.43 15.7M
2025-06-20 2.40 2.42 2.39 2.40 19.5M
2025-06-19 2.44 2.45 2.39 2.40 29.2M
2025-06-18 2.48 2.49 2.44 2.46 22.7M
2025-06-17 2.49 2.50 2.47 2.48 18.3M
2025-06-16 2.49 2.51 2.48 2.49 22.6M
2025-06-13 2.54 2.58 2.50 2.50 27.4M
2025-06-12 2.55 2.56 2.52 2.55 25.0M
2025-06-11 2.49 2.57 2.48 2.55 55.9M
2025-06-10 2.52 2.53 2.46 2.49 27.6M
2025-06-09 2.53 2.53 2.49 2.52 27.0M
2025-06-06 2.52 2.55 2.51 2.53 26.7M
2025-06-05 2.54 2.55 2.49 2.51 27.7M
2025-06-04 2.49 2.56 2.49 2.54 55.3M
2025-06-03 2.46 2.54 2.44 2.49 44.1M
2025-05-30 2.48 2.48 2.42 2.44 26.1M
2025-05-29 2.44 2.49 2.43 2.49 23.3M
2025-05-28 2.45 2.50 2.43 2.45 26.8M
2025-05-27 2.45 2.45 2.42 2.44 23.2M
2025-05-26 2.47 2.50 2.42 2.45 36.7M
2025-05-23 2.55 2.57 2.48 2.49 39.8M
2025-05-22 2.57 2.59 2.53 2.56 41.6M
2025-05-21 2.53 2.62 2.50 2.59 63.9M
2025-05-20 2.53 2.55 2.51 2.53 29.3M
2025-05-19 2.49 2.56 2.48 2.54 53.3M
2025-05-16 2.48 2.51 2.47 2.48 19.6M
2025-05-15 2.49 2.52 2.46 2.49 27.4M
2025-05-14 2.48 2.51 2.46 2.50 28.4M
2025-05-13 2.51 2.52 2.47 2.48 27.7M
2025-05-12 2.49 2.51 2.47 2.50 26.5M
2025-05-09 2.51 2.51 2.47 2.48 20.6M
2025-05-08 2.48 2.52 2.47 2.50 26.4M
2025-05-07 2.48 2.53 2.47 2.50 49.4M
2025-05-06 2.41 2.47 2.40 2.46 30.0M
2025-04-30 2.40 2.42 2.38 2.39 19.1M
2025-04-29 2.38 2.44 2.37 2.41 18.1M
2025-04-28 2.44 2.45 2.37 2.38 33.2M
2025-04-25 2.46 2.50 2.45 2.46 31.1M
2025-04-24 2.50 2.55 2.45 2.46 43.6M
2025-04-23 2.51 2.58 2.49 2.51 52.9M
2025-04-22 2.47 2.62 2.43 2.55 89.2M
2025-04-21 2.44 2.48 2.42 2.47 34.3M
2025-04-18 2.40 2.44 2.38 2.43 29.2M
2025-04-17 2.41 2.49 2.38 2.43 43.2M
2025-04-16 2.49 2.51 2.36 2.41 56.0M
2025-04-15 2.52 2.55 2.47 2.47 83.9M
2025-04-14 2.34 2.55 2.33 2.55 107.7M
2025-04-11 2.32 2.36 2.30 2.32 32.4M
2025-04-10 2.31 2.38 2.31 2.34 48.5M
2025-04-09 2.27 2.31 2.06 2.30 72.4M
2025-04-08 2.35 2.38 2.25 2.29 86.7M
2025-04-07 2.53 2.57 2.38 2.38 96.6M
2025-04-03 2.40 2.64 2.39 2.64 119.6M
2025-04-02 2.42 2.44 2.39 2.40 25.6M
2025-04-01 2.40 2.46 2.40 2.43 31.0M
2025-03-31 2.48 2.49 2.38 2.41 47.3M
2025-03-28 2.58 2.59 2.49 2.52 46.6M
2025-03-27 2.60 2.63 2.54 2.58 39.1M
2025-03-26 2.61 2.66 2.58 2.63 57.2M
2025-03-25 2.61 2.70 2.57 2.59 74.9M
2025-03-24 2.50 2.69 2.45 2.64 124.4M
2025-03-21 2.53 2.57 2.49 2.50 39.5M
2025-03-20 2.55 2.58 2.54 2.56 31.5M
2025-03-19 2.55 2.55 2.52 2.54 18.7M
2025-03-18 2.57 2.58 2.54 2.56 26.8M
2025-03-17 2.54 2.60 2.52 2.56 44.5M
2025-03-14 2.50 2.57 2.49 2.54 38.1M
2025-03-13 2.52 2.53 2.46 2.50 26.2M
2025-03-12 2.53 2.55 2.51 2.51 25.1M
2025-03-11 2.50 2.54 2.46 2.54 28.3M
2025-03-10 2.50 2.53 2.48 2.52 28.4M
2025-03-07 2.45 2.55 2.45 2.50 50.6M
2025-03-06 2.44 2.47 2.43 2.47 35.0M
2025-03-05 2.43 2.44 2.38 2.43 21.4M
2025-03-04 2.43 2.44 2.41 2.43 16.8M
2025-03-03 2.42 2.47 2.42 2.43 24.6M
2025-02-28 2.47 2.47 2.41 2.43 26.7M
2025-02-27 2.52 2.52 2.44 2.48 30.8M
2025-02-26 2.43 2.53 2.42 2.51 43.9M
2025-02-25 2.42 2.46 2.42 2.43 27.1M
2025-02-24 2.36 2.55 2.35 2.46 65.9M
2025-02-21 2.39 2.39 2.35 2.36 19.5M
2025-02-20 2.36 2.39 2.35 2.39 18.1M
2025-02-19 2.35 2.37 2.34 2.36 17.5M
2025-02-18 2.42 2.42 2.35 2.35 24.8M
2025-02-17 2.40 2.43 2.37 2.42 26.6M
2025-02-14 2.40 2.43 2.38 2.40 16.5M
2025-02-13 2.41 2.43 2.40 2.41 18.0M
2025-02-12 2.41 2.42 2.37 2.42 22.1M
2025-02-11 2.45 2.46 2.40 2.42 18.3M
2025-02-10 2.42 2.46 2.42 2.44 19.7M
2025-02-07 2.39 2.43 2.38 2.42 30.2M
2025-02-06 2.38 2.39 2.34 2.39 23.0M
2025-02-05 2.35 2.37 2.33 2.36 16.7M
2025-01-27 2.33 2.40 2.33 2.34 20.8M
2025-01-24 2.32 2.35 2.30 2.33 14.2M
2025-01-23 2.35 2.38 2.32 2.32 15.8M
2025-01-22 2.36 2.36 2.31 2.32 14.1M
2025-01-21 2.41 2.42 2.35 2.36 18.8M
2025-01-20 2.42 2.44 2.38 2.40 23.8M
2025-01-17 2.40 2.41 2.36 2.40 23.9M
2025-01-16 2.36 2.43 2.35 2.40 38.6M
2025-01-15 2.39 2.41 2.33 2.35 33.6M
2025-01-14 2.36 2.42 2.35 2.42 28.0M
2025-01-13 2.32 2.37 2.29 2.36 18.2M
2025-01-10 2.38 2.42 2.33 2.33 19.6M
2025-01-09 2.40 2.42 2.37 2.39 18.9M
2025-01-08 2.43 2.47 2.37 2.41 32.2M
2025-01-07 2.39 2.44 2.37 2.44 21.2M
2025-01-06 2.38 2.44 2.34 2.40 23.2M
2025-01-03 2.45 2.48 2.38 2.39 29.5M
2025-01-02 2.46 2.51 2.41 2.43 22.3M