YGSOFT Inc (002063)

002063
🏛️ China →
6.27
Letzte Aktualisierung: 2025-09-30
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 6.08 6.19 6.05 6.18 21.9M
2023-12-28 5.90 6.10 5.85 6.09 20.0M
2023-12-27 5.88 5.95 5.86 5.93 11.9M
2023-12-26 5.99 5.99 5.87 5.89 13.9M
2023-12-25 5.94 6.02 5.89 5.96 11.6M
2023-12-22 6.05 6.05 5.89 5.92 13.9M
2023-12-21 5.90 6.05 5.81 6.02 16.2M
2023-12-20 6.08 6.11 5.91 5.91 19.2M
2023-12-19 6.05 6.08 5.98 6.06 14.0M
2023-12-18 6.14 6.18 6.04 6.06 19.1M
2023-12-15 6.19 6.22 6.11 6.17 14.3M
2023-12-14 6.21 6.26 6.15 6.16 13.2M
2023-12-13 6.24 6.26 6.16 6.17 13.4M
2023-12-12 6.22 6.27 6.16 6.26 21.7M
2023-12-11 6.13 6.24 6.01 6.21 25.8M
2023-12-08 6.12 6.19 6.07 6.13 24.8M
2023-12-07 6.04 6.15 6.00 6.09 22.6M
2023-12-06 6.00 6.11 5.90 6.03 17.5M
2023-12-05 6.16 6.16 5.96 5.96 23.8M
2023-12-04 6.16 6.30 6.15 6.17 22.3M
2023-12-01 6.10 6.18 6.05 6.16 25.2M
2023-11-30 6.13 6.13 6.01 6.10 19.6M
2023-11-29 6.06 6.13 6.01 6.11 15.0M
2023-11-28 6.16 6.16 6.05 6.09 22.4M
2023-11-27 6.05 6.26 6.05 6.16 19.5M
2023-11-24 6.23 6.24 6.06 6.08 16.9M
2023-11-23 6.17 6.25 6.09 6.23 15.1M
2023-11-22 6.18 6.27 6.17 6.17 14.3M
2023-11-21 6.27 6.32 6.17 6.20 13.8M
2023-11-20 6.20 6.32 6.18 6.27 17.0M
2023-11-17 6.14 6.20 6.13 6.18 11.7M
2023-11-16 6.19 6.25 6.16 6.18 15.1M
2023-11-15 6.25 6.32 6.18 6.22 22.0M
2023-11-14 6.17 6.23 6.13 6.18 20.3M
2023-11-13 6.07 6.16 6.05 6.14 20.0M
2023-11-10 6.08 6.14 6.01 6.02 19.9M
2023-11-09 6.04 6.16 5.98 6.08 26.5M
2023-11-08 6.00 6.13 5.96 6.07 29.6M
2023-11-07 5.94 6.03 5.90 6.00 24.5M
2023-11-06 5.84 5.96 5.82 5.94 23.6M
2023-11-03 5.68 5.85 5.68 5.79 17.1M
2023-11-02 5.76 5.80 5.67 5.68 14.7M
2023-11-01 5.83 5.86 5.73 5.76 12.3M
2023-10-31 5.90 5.92 5.74 5.80 15.4M
2023-10-30 5.75 5.93 5.75 5.88 23.8M
2023-10-27 5.75 5.81 5.66 5.79 24.2M
2023-10-26 5.64 5.79 5.56 5.75 22.9M
2023-10-25 5.50 5.68 5.49 5.61 22.2M
2023-10-24 5.44 5.51 5.38 5.46 17.5M
2023-10-23 5.58 5.61 5.38 5.43 20.8M
2023-10-20 5.78 5.83 5.57 5.60 26.0M
2023-10-19 5.84 5.97 5.81 5.82 14.2M
2023-10-18 5.96 5.96 5.78 5.88 20.8M
2023-10-17 5.94 6.01 5.91 5.99 12.0M
2023-10-16 6.01 6.02 5.90 5.94 17.2M
2023-10-13 6.10 6.11 6.01 6.03 12.7M
2023-10-12 6.20 6.21 6.10 6.11 13.7M
2023-10-11 6.17 6.23 6.08 6.15 20.1M
2023-10-10 6.13 6.17 6.11 6.16 15.0M
2023-10-09 6.16 6.18 6.08 6.13 11.3M
2023-09-28 6.13 6.20 6.08 6.16 13.7M
2023-09-27 5.98 6.22 5.98 6.13 21.9M
2023-09-26 6.02 6.09 5.98 6.00 17.2M
2023-09-25 6.24 6.28 5.95 6.02 29.9M
2023-09-22 6.00 6.25 5.94 6.23 20.4M
2023-09-21 6.01 6.09 5.96 6.01 13.2M
2023-09-20 6.07 6.12 6.00 6.01 15.5M
2023-09-19 6.15 6.16 6.05 6.07 12.0M
2023-09-18 6.14 6.22 6.12 6.15 11.4M
2023-09-15 6.22 6.25 6.15 6.16 12.6M
2023-09-14 6.26 6.29 6.17 6.21 15.8M
2023-09-13 6.45 6.48 6.25 6.27 19.0M
2023-09-12 6.50 6.55 6.47 6.48 9.5M
2023-09-11 6.45 6.57 6.36 6.53 17.3M
2023-09-08 6.32 6.50 6.28 6.45 15.1M
2023-09-07 6.46 6.47 6.32 6.34 12.9M
2023-09-06 6.40 6.49 6.33 6.46 12.9M
2023-09-05 6.45 6.49 6.39 6.41 12.5M
2023-09-04 6.44 6.50 6.33 6.49 24.0M
2023-09-01 6.52 6.56 6.35 6.42 13.6M
2023-08-31 6.55 6.60 6.50 6.53 12.6M
2023-08-30 6.38 6.58 6.37 6.55 24.0M
2023-08-29 6.19 6.42 6.18 6.37 19.0M
2023-08-28 6.40 6.45 6.19 6.20 22.2M
2023-08-25 6.32 6.37 6.03 6.09 26.4M
2023-08-24 6.42 6.47 6.28 6.32 15.8M
2023-08-23 6.64 6.65 6.38 6.41 18.3M
2023-08-22 6.40 6.63 6.36 6.61 22.7M
2023-08-21 6.37 6.49 6.34 6.34 12.7M
2023-08-18 6.55 6.60 6.35 6.35 16.7M
2023-08-17 6.40 6.60 6.29 6.57 19.6M
2023-08-16 6.65 6.70 6.39 6.41 23.7M
2023-08-15 6.81 6.82 6.61 6.66 12.9M
2023-08-14 6.63 6.83 6.58 6.81 13.3M
2023-08-11 6.88 6.90 6.70 6.72 9.9M
2023-08-10 6.86 6.89 6.79 6.85 10.7M
2023-08-09 6.90 6.96 6.85 6.86 9.8M
2023-08-08 6.93 6.96 6.87 6.90 11.8M
2023-08-07 6.93 7.00 6.90 6.94 11.0M
2023-08-04 6.78 6.99 6.76 6.93 22.2M
2023-08-03 6.78 6.80 6.73 6.76 8.8M
2023-08-02 6.73 6.91 6.72 6.78 13.4M
2023-08-01 6.78 6.80 6.71 6.73 11.5M
2023-07-31 6.73 6.81 6.66 6.80 18.2M
2023-07-28 6.55 6.78 6.51 6.75 22.5M
2023-07-27 6.70 6.74 6.50 6.53 25.7M
2023-07-26 6.90 6.90 6.64 6.69 30.9M
2023-07-25 6.87 6.94 6.84 6.92 16.8M
2023-07-24 6.92 6.99 6.78 6.82 16.9M
2023-07-21 6.94 7.00 6.89 6.91 10.0M
2023-07-20 7.13 7.14 6.93 6.94 22.0M
2023-07-19 7.20 7.22 7.10 7.12 11.2M
2023-07-18 7.21 7.21 7.09 7.17 17.4M
2023-07-17 7.13 7.32 7.07 7.21 27.2M
2023-07-14 7.10 7.20 7.09 7.12 19.5M
2023-07-13 7.12 7.18 7.00 7.10 28.6M
2023-07-12 7.01 7.43 7.00 7.12 65.2M
2023-07-11 6.97 7.04 6.88 6.98 16.1M
2023-07-10 6.91 7.01 6.81 6.98 20.6M
2023-07-07 6.96 6.98 6.76 6.89 18.2M
2023-07-06 7.06 7.15 6.91 6.95 19.2M
2023-07-05 7.13 7.20 7.05 7.06 23.1M
2023-07-04 7.05 7.22 7.00 7.12 24.4M
2023-07-03 7.20 7.22 6.81 7.05 38.9M
2023-06-30 7.26 7.35 7.10 7.23 38.8M
2023-06-29 7.23 7.39 7.15 7.30 17.6M
2023-06-28 7.42 7.42 7.01 7.21 32.0M
2023-06-27 7.42 7.52 7.37 7.39 18.9M
2023-06-26 7.61 7.65 7.33 7.37 28.5M
2023-06-21 7.81 7.82 7.61 7.61 24.4M
2023-06-20 7.80 7.87 7.72 7.85 24.7M
2023-06-19 7.86 7.86 7.67 7.78 37.1M
2023-06-16 7.47 8.01 7.34 7.80 50.6M
2023-06-15 7.52 7.56 7.39 7.43 19.7M
2023-06-14 7.46 7.61 7.44 7.52 20.2M
2023-06-13 7.35 7.52 7.23 7.48 29.2M
2023-06-12 7.42 7.52 7.28 7.32 26.1M
2023-06-09 7.44 7.52 7.37 7.43 14.2M
2023-06-08 7.49 7.52 7.32 7.39 12.4M
2023-06-07 7.34 7.59 7.29 7.50 16.8M
2023-06-06 7.49 7.52 7.32 7.35 23.5M
2023-06-05 7.50 7.64 7.47 7.52 17.6M
2023-06-02 7.44 7.69 7.42 7.52 29.4M
2023-06-01 7.41 7.54 7.30 7.47 23.2M
2023-05-31 7.25 7.53 7.21 7.45 41.4M
2023-05-30 7.16 7.25 7.01 7.24 33.8M
2023-05-29 6.85 7.23 6.84 7.15 66.1M
2023-05-26 6.77 6.83 6.63 6.78 25.2M
2023-05-25 6.87 6.92 6.67 6.75 31.9M
2023-05-24 6.90 6.92 6.79 6.88 22.1M
2023-05-23 7.10 7.17 6.88 6.88 32.7M
2023-05-22 7.00 7.29 7.00 7.10 39.3M
2023-05-19 7.04 7.11 6.89 7.03 30.1M
2023-05-18 6.99 7.18 6.97 7.09 28.8M
2023-05-17 6.85 7.11 6.82 7.03 35.2M
2023-05-16 7.14 7.25 6.85 6.88 51.5M
2023-05-15 7.19 7.28 6.85 7.12 44.8M
2023-05-12 6.94 7.42 6.84 7.13 59.3M
2023-05-11 7.02 7.17 6.94 6.96 29.0M
2023-05-10 6.99 7.12 6.92 7.02 28.7M
2023-05-09 7.19 7.31 6.98 7.00 47.3M
2023-05-08 6.94 7.17 6.87 7.12 37.6M
2023-05-05 6.82 7.02 6.75 6.90 31.3M
2023-05-04 7.07 7.14 6.76 6.87 40.9M
2023-04-28 6.85 7.15 6.83 7.07 35.1M
2023-04-27 6.83 7.00 6.77 6.85 33.0M
2023-04-26 7.22 7.27 6.80 6.87 50.3M
2023-04-25 7.22 7.42 7.13 7.24 36.5M
2023-04-24 7.68 7.70 7.08 7.22 69.3M
2023-04-21 8.22 8.22 7.62 7.63 80.4M
2023-04-20 8.27 8.37 8.14 8.24 52.3M
2023-04-19 8.17 8.43 8.14 8.36 47.5M
2023-04-18 8.22 8.32 8.08 8.19 36.1M
2023-04-17 8.37 8.59 8.15 8.21 57.1M
2023-04-14 8.15 8.57 8.01 8.46 90.2M
2023-04-13 8.15 8.53 8.05 8.14 106.2M
2023-04-12 7.50 8.06 7.38 7.97 88.9M
2023-04-11 7.33 7.54 7.29 7.47 47.5M
2023-04-10 8.02 8.03 7.26 7.36 96.6M
2023-04-07 7.71 8.06 7.58 8.06 65.0M
2023-04-06 7.75 7.77 7.58 7.67 35.6M
2023-04-04 7.84 7.96 7.72 7.83 45.9M
2023-04-03 7.79 7.94 7.61 7.85 54.0M
2023-03-31 7.65 7.82 7.53 7.79 36.5M
2023-03-30 7.77 7.77 7.43 7.62 41.0M
2023-03-29 7.76 7.91 7.62 7.76 33.4M
2023-03-28 7.83 7.97 7.72 7.79 38.0M
2023-03-27 8.02 8.12 7.71 7.83 54.1M
2023-03-24 8.05 8.10 7.82 8.02 46.6M
2023-03-23 8.01 8.08 7.89 7.97 30.8M
2023-03-22 8.00 8.10 7.90 8.09 21.8M
2023-03-21 7.99 8.13 7.88 8.00 26.4M
2023-03-20 8.35 8.46 7.88 7.98 59.8M
2023-03-17 8.16 8.52 8.12 8.31 37.9M
2023-03-16 8.27 8.32 7.92 8.13 37.5M
2023-03-15 8.37 8.45 8.23 8.32 26.7M
2023-03-14 8.45 8.55 8.28 8.37 36.0M
2023-03-13 7.81 8.60 7.73 8.46 68.8M
2023-03-10 7.90 8.18 7.83 7.85 50.1M
2023-03-09 7.64 8.05 7.61 8.03 61.1M
2023-03-08 7.42 7.68 7.40 7.62 32.3M
2023-03-07 7.60 7.65 7.33 7.47 34.3M
2023-03-06 7.44 7.68 7.37 7.62 46.5M
2023-03-03 7.52 7.52 7.27 7.44 38.4M
2023-03-02 7.27 7.69 7.23 7.58 78.3M
2023-03-01 6.91 7.36 6.86 7.31 63.3M
2023-02-28 7.03 7.11 6.79 6.90 32.2M
2023-02-27 6.87 7.02 6.79 6.92 24.2M
2023-02-24 6.96 6.97 6.82 6.92 19.4M
2023-02-23 7.01 7.05 6.81 6.87 26.4M
2023-02-22 6.88 7.18 6.79 7.07 41.3M
2023-02-21 6.96 7.07 6.83 6.89 29.5M
2023-02-20 6.79 7.02 6.72 6.98 30.3M
2023-02-17 7.04 7.08 6.75 6.77 33.2M
2023-02-16 7.27 7.28 7.00 7.02 38.3M
2023-02-15 7.10 7.37 7.09 7.27 30.8M
2023-02-14 7.13 7.17 7.04 7.11 19.8M
2023-02-13 7.13 7.17 7.02 7.08 33.2M
2023-02-10 7.26 7.31 7.11 7.16 21.1M
2023-02-09 7.13 7.30 7.05 7.27 25.9M
2023-02-08 7.21 7.27 7.09 7.19 23.8M
2023-02-07 7.35 7.39 7.09 7.22 50.4M
2023-02-06 7.22 7.45 7.19 7.44 58.7M
2023-02-03 7.04 7.25 6.99 7.22 42.2M
2023-02-02 6.99 7.19 6.97 7.09 44.0M
2023-02-01 6.85 7.04 6.77 7.02 42.6M
2023-01-31 6.92 7.13 6.82 6.85 42.7M
2023-01-30 6.87 7.12 6.83 7.05 50.0M
2023-01-20 6.50 7.05 6.46 6.82 68.5M
2023-01-19 6.22 6.52 6.20 6.51 50.3M
2023-01-18 6.17 6.37 6.12 6.25 40.0M
2023-01-17 6.27 6.27 6.12 6.16 18.1M
2023-01-16 6.12 6.37 6.10 6.24 28.0M
2023-01-13 6.18 6.23 6.05 6.11 16.5M
2023-01-12 6.15 6.24 6.13 6.18 18.3M
2023-01-11 6.36 6.37 6.11 6.15 34.0M
2023-01-10 6.40 6.48 6.30 6.31 24.5M
2023-01-09 6.48 6.59 6.41 6.42 23.6M
2023-01-06 6.50 6.57 6.47 6.48 16.0M
2023-01-05 6.54 6.57 6.44 6.52 23.6M
2023-01-04 6.52 6.58 6.46 6.54 24.8M
2023-01-03 6.29 6.59 6.26 6.53 30.1M