Shandong Yisheng Livestock

002458
🏛️ China →
8.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.80 8.81 8.74 8.75 625.0K
09:35 8.74 8.75 8.70 8.70 365.6K
09:40 8.70 8.71 8.69 8.70 481.2K
09:45 8.68 8.69 8.66 8.67 447.6K
09:50 8.67 8.70 8.66 8.66 323.9K
09:55 8.66 8.67 8.64 8.64 306.9K
10:00 8.65 8.66 8.64 8.65 358.6K
10:05 8.65 8.66 8.63 8.64 295.7K
10:10 8.64 8.66 8.63 8.63 223.7K
10:15 8.64 8.64 8.63 8.64 192.6K
10:20 8.64 8.64 8.61 8.62 343.7K
10:25 8.62 8.65 8.61 8.64 364.9K
10:30 8.65 8.66 8.64 8.65 61.3K
10:35 8.65 8.65 8.64 8.64 80.0K
10:40 8.64 8.67 8.64 8.66 76.2K
10:45 8.66 8.67 8.64 8.65 69.8K
10:50 8.64 8.65 8.63 8.64 91.2K
10:55 8.63 8.64 8.63 8.64 106.3K
11:00 8.64 8.65 8.63 8.65 60.8K
11:05 8.65 8.66 8.64 8.65 57.9K
11:10 8.65 8.66 8.64 8.65 46.5K
11:15 8.66 8.66 8.64 8.64 65.9K
11:20 8.64 8.67 8.64 8.67 113.8K
11:25 8.67 8.70 8.66 8.70 233.9K
11:30 8.69 8.69 8.69 8.69 2.0K
13:00 8.68 8.68 8.64 8.65 136.5K
13:05 8.66 8.66 8.65 8.65 93.1K
13:10 8.65 8.67 8.65 8.67 38.4K
13:15 8.67 8.67 8.65 8.66 58.5K
13:20 8.65 8.66 8.64 8.64 52.1K
13:25 8.66 8.66 8.64 8.64 92.0K
13:30 8.64 8.64 8.63 8.64 26.7K
13:35 8.63 8.69 8.62 8.65 226.0K
13:40 8.64 8.65 8.63 8.65 39.0K
13:45 8.64 8.65 8.63 8.64 47.4K
13:50 8.65 8.66 8.63 8.65 39.9K
13:55 8.64 8.65 8.63 8.64 111.3K
14:00 8.65 8.65 8.63 8.65 36.8K
14:05 8.65 8.65 8.62 8.65 137.8K
14:10 8.65 8.66 8.64 8.66 88.4K
14:15 8.66 8.67 8.65 8.67 107.3K
14:20 8.68 8.68 8.67 8.67 116.2K
14:25 8.68 8.68 8.65 8.65 69.1K
14:30 8.66 8.69 8.66 8.68 196.8K
14:35 8.68 8.69 8.67 8.69 71.1K
14:40 8.69 8.69 8.66 8.66 38.9K
14:45 8.67 8.69 8.66 8.68 76.8K
14:50 8.68 8.68 8.67 8.67 153.7K
14:55 8.68 8.68 8.66 8.67 207.3K
15:40 8.67 8.67 8.67 8.67 99.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 8.66 8.67 8.51 8.65 7.5M
2025-09-26 8.60 8.78 8.57 8.67 6.8M
2025-09-25 8.69 8.71 8.59 8.61 6.0M
2025-09-24 8.60 8.72 8.56 8.69 5.2M
2025-09-23 8.65 8.70 8.55 8.65 7.2M
2025-09-22 8.80 8.81 8.61 8.67 7.8M
2025-09-19 8.77 8.82 8.69 8.82 7.7M
2025-09-18 8.96 8.96 8.75 8.78 11.2M
2025-09-17 9.04 9.05 8.85 8.90 9.6M
2025-09-16 9.15 9.15 8.84 9.00 13.9M
2025-09-15 9.05 9.17 9.04 9.16 11.5M
2025-09-12 9.08 9.15 9.06 9.08 8.8M
2025-09-11 8.98 9.17 8.96 9.11 13.8M
2025-09-10 8.95 9.02 8.88 9.01 10.5M
2025-09-09 9.12 9.15 9.00 9.08 11.0M
2025-09-08 8.89 9.19 8.89 9.15 17.7M
2025-09-05 8.89 8.89 8.70 8.86 8.9M
2025-09-04 8.64 8.94 8.60 8.88 16.1M
2025-09-03 8.91 8.94 8.56 8.60 10.9M
2025-09-02 8.85 8.99 8.79 8.88 10.1M
2025-09-01 8.80 8.88 8.73 8.86 9.5M
2025-08-29 8.86 8.99 8.83 8.83 8.4M
2025-08-28 9.00 9.04 8.75 8.86 16.6M
2025-08-27 9.20 9.26 9.00 9.00 16.5M
2025-08-26 9.03 9.35 8.98 9.26 22.2M
2025-08-25 9.03 9.07 8.96 9.04 13.0M
2025-08-22 9.07 9.12 8.94 9.03 12.0M
2025-08-21 9.08 9.13 9.01 9.06 13.5M
2025-08-20 9.05 9.06 8.95 9.04 13.3M
2025-08-19 9.11 9.16 9.06 9.08 13.0M
2025-08-18 9.24 9.31 9.08 9.14 17.0M
2025-08-15 9.05 9.15 9.05 9.11 11.0M
2025-08-14 9.23 9.28 9.02 9.03 16.2M
2025-08-13 9.35 9.40 9.12 9.31 26.6M
2025-08-12 9.52 9.98 9.33 9.36 39.0M
2025-08-11 9.55 9.65 9.30 9.44 39.2M
2025-08-08 9.17 9.25 9.01 9.23 21.4M
2025-08-07 8.96 9.07 8.86 9.00 10.2M
2025-08-06 9.00 9.03 8.87 8.92 10.4M
2025-08-05 8.88 9.09 8.86 9.01 15.4M
2025-08-04 8.77 8.93 8.75 8.85 11.5M
2025-08-01 8.81 8.96 8.78 8.78 10.6M
2025-07-31 9.00 9.00 8.82 8.86 14.3M
2025-07-30 8.83 9.11 8.81 9.01 23.3M
2025-07-29 8.89 8.95 8.73 8.83 11.4M
2025-07-28 9.00 9.04 8.85 8.89 12.6M
2025-07-25 8.90 9.00 8.81 8.85 17.3M
2025-07-24 8.70 8.81 8.63 8.80 11.3M
2025-07-23 8.85 8.89 8.70 8.73 16.5M
2025-07-22 8.51 8.90 8.47 8.80 29.4M
2025-07-21 8.35 8.60 8.31 8.53 16.8M
2025-07-18 8.36 8.37 8.31 8.34 7.4M
2025-07-17 8.35 8.41 8.32 8.35 6.6M
2025-07-16 8.36 8.40 8.33 8.37 6.7M
2025-07-15 8.53 8.55 8.34 8.37 13.4M
2025-07-14 8.54 8.68 8.44 8.55 17.1M
2025-07-11 8.33 8.51 8.33 8.45 15.3M
2025-07-10 8.33 8.35 8.28 8.33 8.8M
2025-07-09 8.23 8.37 8.22 8.30 14.4M
2025-07-08 8.16 8.21 8.16 8.20 6.2M
2025-07-07 8.17 8.20 8.13 8.18 5.2M
2025-07-04 8.20 8.22 8.17 8.17 5.8M
2025-07-03 8.23 8.25 8.18 8.20 7.5M
2025-07-02 8.14 8.22 8.14 8.22 8.0M
2025-07-01 8.17 8.19 8.13 8.16 4.9M
2025-06-30 8.19 8.20 8.13 8.17 5.8M
2025-06-27 8.18 8.21 8.15 8.19 4.7M
2025-06-26 8.17 8.20 8.14 8.17 4.0M
2025-06-25 8.16 8.19 8.12 8.18 5.4M
2025-06-24 8.09 8.16 8.08 8.15 5.1M
2025-06-23 8.08 8.10 8.01 8.09 5.1M
2025-06-20 8.08 8.12 8.06 8.10 4.8M
2025-06-19 8.15 8.18 8.04 8.09 8.4M
2025-06-18 8.20 8.21 8.13 8.17 6.3M
2025-06-17 8.20 8.24 8.19 8.19 5.1M
2025-06-16 8.20 8.25 8.17 8.20 7.0M
2025-06-13 8.29 8.30 8.21 8.26 9.1M
2025-06-12 8.37 8.37 8.26 8.29 11.4M
2025-06-11 8.29 8.45 8.26 8.39 15.5M
2025-06-10 8.37 8.40 8.24 8.29 9.3M
2025-06-09 8.36 8.38 8.29 8.36 8.9M
2025-06-06 8.29 8.42 8.26 8.29 10.9M
2025-06-05 8.26 8.29 8.23 8.29 6.9M
2025-06-04 8.26 8.27 8.20 8.27 7.4M
2025-06-03 8.27 8.29 8.18 8.27 7.5M
2025-05-30 8.25 8.33 8.22 8.27 12.7M
2025-05-29 8.15 8.24 8.11 8.23 7.0M
2025-05-28 8.17 8.20 8.14 8.16 5.0M
2025-05-27 8.17 8.21 8.14 8.19 6.4M
2025-05-26 8.19 8.19 8.13 8.16 6.5M
2025-05-23 8.28 8.29 8.17 8.18 8.2M
2025-05-22 8.31 8.33 8.24 8.26 8.2M
2025-05-21 8.40 8.42 8.29 8.34 8.5M
2025-05-20 8.37 8.43 8.34 8.39 12.0M
2025-05-19 8.32 8.38 8.28 8.36 16.4M
2025-05-16 8.23 8.23 8.13 8.19 8.8M
2025-05-15 8.28 8.31 8.22 8.22 12.0M
2025-05-14 8.38 8.39 8.27 8.35 11.8M
2025-05-13 8.35 8.40 8.33 8.36 11.7M
2025-05-12 8.36 8.40 8.26 8.35 11.8M
2025-05-09 8.42 8.45 8.33 8.36 9.7M
2025-05-08 8.42 8.43 8.30 8.40 11.5M
2025-05-07 8.39 8.47 8.35 8.40 19.9M
2025-05-06 8.35 8.39 8.21 8.33 18.1M
2025-04-30 8.36 8.40 8.25 8.28 19.7M
2025-04-29 8.60 8.70 8.20 8.38 51.5M
2025-04-28 9.35 9.36 8.99 9.00 15.2M
2025-04-25 9.48 9.49 9.36 9.37 10.2M
2025-04-24 9.35 9.58 9.32 9.47 13.1M
2025-04-23 9.49 9.55 9.32 9.36 16.5M
2025-04-22 9.52 9.62 9.43 9.51 13.9M
2025-04-21 9.41 9.57 9.41 9.52 11.6M
2025-04-18 9.73 9.77 9.48 9.60 15.1M
2025-04-17 9.74 9.87 9.63 9.75 15.4M
2025-04-16 9.91 10.06 9.65 9.82 21.3M
2025-04-15 9.97 10.15 9.85 9.97 23.4M
2025-04-14 9.80 10.12 9.80 9.95 28.6M
2025-04-11 10.17 10.18 9.77 9.87 34.1M
2025-04-10 9.93 10.38 9.92 10.19 51.6M
2025-04-09 10.45 10.88 9.91 10.29 76.2M
2025-04-08 9.30 10.34 9.30 10.34 68.2M
2025-04-07 9.63 10.03 9.09 9.40 55.6M
2025-04-03 9.25 9.63 9.22 9.59 18.6M
2025-04-02 9.36 9.45 9.27 9.32 11.7M
2025-04-01 9.30 9.44 9.22 9.34 14.9M
2025-03-31 9.56 9.65 9.24 9.29 18.1M
2025-03-28 9.60 9.79 9.56 9.67 18.7M
2025-03-27 9.56 9.74 9.52 9.59 18.8M
2025-03-26 9.34 9.88 9.31 9.76 38.7M
2025-03-25 9.20 9.36 9.14 9.33 15.0M
2025-03-24 9.07 9.18 8.99 9.17 13.0M
2025-03-21 9.08 9.26 9.02 9.07 13.8M
2025-03-20 9.31 9.51 9.18 9.20 17.8M
2025-03-19 9.18 9.47 9.08 9.35 25.1M
2025-03-18 9.14 9.18 9.03 9.18 15.8M
2025-03-17 9.12 9.31 9.11 9.13 22.8M
2025-03-14 8.88 9.17 8.88 9.11 26.9M
2025-03-13 8.88 9.24 8.84 8.98 35.6M
2025-03-12 8.78 8.81 8.68 8.72 9.8M
2025-03-11 8.58 8.81 8.54 8.81 15.6M
2025-03-10 8.72 8.76 8.63 8.66 8.3M
2025-03-07 8.68 8.74 8.60 8.63 9.2M
2025-03-06 8.70 8.73 8.63 8.69 9.2M
2025-03-05 9.00 9.00 8.67 8.72 13.3M
2025-03-04 8.58 8.85 8.50 8.85 13.8M
2025-03-03 8.59 8.73 8.58 8.59 10.0M
2025-02-28 8.69 8.75 8.55 8.57 10.9M
2025-02-27 8.72 8.82 8.59 8.70 13.3M
2025-02-26 8.45 8.74 8.41 8.69 17.1M
2025-02-25 8.58 8.58 8.41 8.42 10.1M
2025-02-24 8.60 8.67 8.55 8.58 12.8M
2025-02-21 8.51 8.60 8.46 8.50 8.6M
2025-02-20 8.60 8.61 8.49 8.49 10.9M
2025-02-19 8.58 8.63 8.50 8.63 10.5M
2025-02-18 8.72 8.73 8.57 8.60 11.0M
2025-02-17 8.90 8.93 8.66 8.71 20.5M
2025-02-14 8.90 9.02 8.83 8.88 14.0M
2025-02-13 8.73 8.99 8.71 8.93 21.0M
2025-02-12 8.75 8.78 8.63 8.69 10.6M
2025-02-11 8.89 8.92 8.72 8.77 8.5M
2025-02-10 8.92 8.95 8.79 8.87 9.9M
2025-02-07 8.84 8.98 8.74 8.92 13.5M
2025-02-06 8.78 8.84 8.68 8.84 8.0M
2025-02-05 8.99 9.02 8.76 8.80 8.5M
2025-01-27 8.73 8.98 8.73 8.90 9.9M
2025-01-24 8.71 8.81 8.69 8.71 8.8M
2025-01-23 8.85 8.95 8.75 8.76 7.4M
2025-01-22 8.72 8.80 8.70 8.77 4.8M
2025-01-21 8.88 8.92 8.73 8.76 5.5M
2025-01-20 8.90 8.97 8.83 8.84 5.4M
2025-01-17 8.82 8.90 8.74 8.86 6.3M
2025-01-16 8.83 8.99 8.79 8.83 7.1M
2025-01-15 8.86 8.88 8.76 8.81 5.5M
2025-01-14 8.67 8.92 8.66 8.86 11.5M
2025-01-13 8.60 8.68 8.49 8.67 6.4M
2025-01-10 8.72 8.77 8.59 8.63 8.5M
2025-01-09 8.87 8.91 8.74 8.79 7.6M
2025-01-08 9.06 9.11 8.76 8.90 12.4M
2025-01-07 9.16 9.20 9.03 9.12 6.6M
2025-01-06 9.18 9.32 9.01 9.13 8.7M
2025-01-03 9.46 9.55 9.13 9.18 9.7M
2025-01-02 9.58 9.79 9.36 9.43 10.7M