Y.U.D. Yangtze River Investment Industry Co Ltd (600119)

600119
🏛️ China →
8.05
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.21 8.30 8.13 8.16 1,847.6K
09:35 8.17 8.19 8.06 8.09 1,177.3K
09:40 8.09 8.09 8.05 8.05 874.6K
09:45 8.05 8.09 8.03 8.08 567.7K
09:50 8.07 8.09 8.05 8.05 352.2K
09:55 8.06 8.06 8.00 8.00 841.4K
10:00 8.00 8.03 7.98 8.01 811.3K
10:05 8.01 8.04 8.01 8.02 382.7K
10:10 8.02 8.03 8.02 8.03 231.7K
10:15 8.03 8.04 8.03 8.04 146.7K
10:20 8.03 8.05 8.02 8.02 161.6K
10:25 8.02 8.05 8.02 8.05 190.3K
10:30 8.05 8.08 8.05 8.06 174.8K
10:35 8.06 8.07 8.05 8.05 99.2K
10:40 8.05 8.05 8.03 8.03 140.9K
10:45 8.03 8.04 8.02 8.02 325.0K
10:50 8.03 8.04 8.02 8.03 45.9K
10:55 8.03 8.04 8.03 8.03 90.8K
11:00 8.03 8.04 8.03 8.03 141.1K
11:05 8.04 8.05 8.03 8.04 120.7K
11:10 8.04 8.05 8.03 8.03 94.9K
11:15 8.04 8.04 8.03 8.03 105.4K
11:20 8.02 8.08 8.02 8.08 158.3K
11:25 8.08 8.08 8.06 8.07 90.1K
13:00 8.07 8.07 8.03 8.04 112.3K
13:05 8.03 8.04 8.02 8.04 163.1K
13:10 8.04 8.07 8.04 8.07 113.0K
13:15 8.06 8.07 8.05 8.06 86.0K
13:20 8.06 8.07 8.04 8.07 127.6K
13:25 8.06 8.06 8.05 8.05 134.4K
13:30 8.05 8.07 8.05 8.06 100.5K
13:35 8.07 8.07 8.05 8.06 95.2K
13:40 8.06 8.06 8.03 8.03 116.1K
13:45 8.03 8.04 8.03 8.03 80.3K
13:50 8.03 8.04 8.02 8.03 192.4K
13:55 8.03 8.03 8.02 8.03 99.7K
14:00 8.03 8.03 8.02 8.02 141.5K
14:05 8.02 8.03 8.01 8.02 268.4K
14:10 8.02 8.03 8.02 8.02 92.3K
14:15 8.02 8.04 8.02 8.04 170.4K
14:20 8.04 8.17 8.01 8.12 777.2K
14:25 8.11 8.12 8.11 8.11 133.9K
14:30 8.11 8.14 8.10 8.11 249.5K
14:35 8.12 8.12 8.11 8.11 142.1K
14:40 8.11 8.11 8.10 8.10 128.5K
14:45 8.10 8.11 8.09 8.10 257.2K
14:50 8.10 8.12 8.10 8.12 343.2K
14:55 8.12 8.13 8.11 8.11 375.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 7.94 8.16 7.88 8.05 6.3M
2025-09-25 8.07 8.08 7.89 7.95 5.8M
2025-09-24 8.00 8.13 7.86 8.08 6.6M
2025-09-23 8.12 8.13 7.75 7.96 11.2M
2025-09-22 8.21 8.30 7.98 8.11 13.7M
2025-09-19 8.38 8.75 8.20 8.36 21.3M
2025-09-18 8.33 9.11 8.27 8.52 31.6M
2025-09-17 8.42 8.58 8.25 8.28 8.5M
2025-09-16 8.25 8.45 8.24 8.39 9.8M
2025-09-15 8.29 8.29 8.15 8.20 6.1M
2025-09-12 8.24 8.38 8.22 8.28 7.8M
2025-09-11 8.22 8.25 8.12 8.25 7.3M
2025-09-10 8.14 8.35 8.12 8.19 7.5M
2025-09-09 8.35 8.42 8.21 8.30 6.9M
2025-09-08 8.35 8.46 8.22 8.39 9.4M
2025-09-05 8.40 8.42 8.20 8.35 11.8M
2025-09-04 8.77 8.97 8.20 8.38 21.3M
2025-09-03 9.24 9.34 8.67 8.70 10.0M
2025-09-02 9.10 9.17 8.95 9.03 6.5M
2025-09-01 8.95 9.24 8.95 9.10 6.5M
2025-08-29 9.15 9.20 9.02 9.05 7.0M
2025-08-28 9.17 9.37 8.84 9.15 9.8M
2025-08-27 9.45 9.56 9.15 9.16 10.0M
2025-08-26 9.35 9.71 9.34 9.53 9.9M
2025-08-25 9.52 9.53 9.08 9.35 10.5M
2025-08-22 9.53 9.62 9.42 9.52 8.6M
2025-08-21 9.40 9.68 9.36 9.54 8.6M
2025-08-20 9.38 9.53 9.30 9.40 7.5M
2025-08-19 9.30 9.43 9.25 9.40 8.8M
2025-08-18 9.08 9.59 8.98 9.26 15.7M
2025-08-15 8.99 9.04 8.89 8.98 6.4M
2025-08-14 9.07 9.18 8.99 8.99 7.3M
2025-08-13 9.19 9.19 8.94 9.07 8.3M
2025-08-12 9.04 9.35 9.00 9.16 11.2M
2025-08-11 9.10 9.23 9.03 9.04 9.0M
2025-08-08 9.00 9.10 8.92 9.05 9.7M
2025-08-07 8.69 9.15 8.69 9.04 15.5M
2025-08-06 8.75 8.81 8.66 8.72 7.4M
2025-08-05 8.57 8.84 8.57 8.78 9.2M
2025-08-04 8.41 8.71 8.40 8.62 8.4M
2025-08-01 8.39 8.69 8.34 8.51 9.7M
2025-07-31 8.40 8.45 8.27 8.31 4.8M
2025-07-30 8.38 8.48 8.36 8.44 5.8M
2025-07-29 8.46 8.51 8.31 8.38 6.2M
2025-07-28 8.58 8.59 8.46 8.49 4.8M
2025-07-25 8.45 8.63 8.45 8.54 7.2M
2025-07-24 8.38 8.54 8.38 8.52 7.2M
2025-07-23 8.50 8.59 8.40 8.42 6.4M
2025-07-22 8.60 8.64 8.45 8.52 8.4M
2025-07-21 8.72 8.82 8.60 8.63 10.0M
2025-07-18 8.69 8.80 8.60 8.73 9.9M
2025-07-17 8.59 8.82 8.56 8.66 11.0M
2025-07-16 8.45 8.85 8.42 8.68 16.6M
2025-07-15 8.45 8.49 8.25 8.47 10.9M
2025-07-14 8.37 8.57 8.33 8.55 11.0M
2025-07-11 8.47 8.47 8.28 8.37 10.7M
2025-07-10 8.25 8.33 8.23 8.31 8.0M
2025-07-09 8.36 8.47 8.28 8.28 13.4M
2025-07-08 8.29 8.48 8.22 8.42 19.8M
2025-07-07 8.21 8.54 8.21 8.30 36.5M
2025-07-04 8.62 8.62 8.30 8.62 30.6M
2025-07-03 7.70 7.94 7.66 7.84 8.7M
2025-07-02 7.73 7.87 7.69 7.72 7.2M
2025-07-01 7.75 7.81 7.63 7.69 7.1M
2025-06-30 7.82 7.83 7.75 7.78 4.6M
2025-06-27 7.66 7.88 7.66 7.81 6.5M
2025-06-26 7.79 7.80 7.69 7.71 5.7M
2025-06-25 7.69 7.79 7.65 7.78 6.8M
2025-06-24 7.65 7.80 7.65 7.74 5.5M
2025-06-23 7.40 7.73 7.40 7.68 8.4M
2025-06-20 7.43 7.60 7.43 7.54 10.6M
2025-06-19 8.13 8.20 7.54 7.54 20.1M
2025-06-18 8.69 8.89 8.36 8.38 13.1M
2025-06-17 8.70 8.85 8.54 8.60 14.0M
2025-06-16 8.40 9.00 8.40 8.75 16.7M
2025-06-13 8.78 8.86 8.40 8.49 14.4M
2025-06-12 8.65 9.00 8.54 8.87 19.4M
2025-06-11 8.51 8.64 8.49 8.61 8.0M
2025-06-10 8.57 8.61 8.39 8.51 8.6M
2025-06-09 8.60 8.65 8.53 8.57 8.0M
2025-06-06 8.57 8.75 8.51 8.58 9.8M
2025-06-05 8.63 8.80 8.56 8.64 12.8M
2025-06-04 8.78 8.82 8.58 8.70 13.6M
2025-06-03 8.30 8.93 8.28 8.79 26.4M
2025-05-30 8.21 9.00 8.21 8.54 26.5M
2025-05-29 8.12 8.33 8.10 8.25 8.8M
2025-05-28 8.17 8.33 8.06 8.09 7.4M
2025-05-27 8.06 8.22 8.00 8.16 6.8M
2025-05-26 8.00 8.13 7.92 8.05 6.1M
2025-05-23 8.21 8.22 7.92 7.96 9.5M
2025-05-22 8.44 8.44 8.20 8.21 9.8M
2025-05-21 8.36 8.53 8.27 8.44 16.4M
2025-05-20 8.43 8.46 8.24 8.39 13.6M
2025-05-19 8.18 8.57 8.17 8.40 24.4M
2025-05-16 8.25 8.30 8.09 8.13 14.7M
2025-05-15 8.70 8.80 8.21 8.30 34.1M
2025-05-14 7.78 8.56 7.71 8.56 24.1M
2025-05-13 8.00 8.02 7.76 7.78 6.2M
2025-05-12 7.80 7.94 7.70 7.87 9.1M
2025-05-09 7.83 7.85 7.67 7.70 5.4M
2025-05-08 7.72 7.92 7.66 7.80 10.0M
2025-05-07 7.78 7.85 7.61 7.73 8.5M
2025-05-06 7.42 7.72 7.37 7.67 10.4M
2025-04-30 7.66 7.67 7.35 7.39 9.8M
2025-04-29 7.29 7.70 7.29 7.56 11.4M
2025-04-28 7.72 7.79 7.51 7.51 15.9M
2025-04-25 7.63 8.15 7.47 7.92 24.2M
2025-04-24 7.72 7.90 7.61 7.63 21.2M
2025-04-23 8.08 8.50 8.04 8.04 41.1M
2025-04-22 7.40 8.01 7.40 8.01 17.8M
2025-04-21 7.24 7.32 7.17 7.28 4.8M
2025-04-18 7.33 7.34 7.11 7.20 6.2M
2025-04-17 7.42 7.44 7.27 7.31 9.6M
2025-04-16 7.55 7.75 7.40 7.43 13.9M
2025-04-15 7.60 7.70 7.33 7.41 10.3M
2025-04-14 7.50 7.69 7.47 7.52 19.3M
2025-04-11 7.31 8.10 7.29 7.70 28.6M
2025-04-10 7.04 7.47 7.03 7.36 10.4M
2025-04-09 6.59 6.99 6.24 6.98 8.3M
2025-04-08 6.61 6.95 6.56 6.72 5.9M
2025-04-07 7.10 7.10 6.69 6.69 7.6M
2025-04-03 7.07 7.43 7.07 7.43 5.5M
2025-04-02 7.16 7.26 7.10 7.18 3.8M
2025-04-01 7.06 7.26 7.06 7.14 3.2M
2025-03-31 7.27 7.28 7.01 7.06 4.4M
2025-03-28 7.43 7.47 7.25 7.27 3.5M
2025-03-27 7.40 7.52 7.25 7.44 6.6M
2025-03-26 7.23 7.44 7.20 7.39 5.9M
2025-03-25 7.22 7.28 7.14 7.23 5.0M
2025-03-24 7.33 7.42 7.07 7.22 7.3M
2025-03-21 7.45 7.50 7.33 7.36 5.7M
2025-03-20 7.48 7.55 7.46 7.48 4.2M
2025-03-19 7.57 7.57 7.45 7.48 6.8M
2025-03-18 7.59 7.61 7.53 7.57 6.5M
2025-03-17 7.50 7.60 7.43 7.59 10.6M
2025-03-14 7.39 7.48 7.36 7.47 10.1M
2025-03-13 7.51 7.52 7.37 7.39 14.3M
2025-03-12 8.00 8.00 7.49 7.67 32.3M
2025-03-11 8.17 8.45 8.16 8.32 7.2M
2025-03-10 8.21 8.35 8.18 8.24 3.7M
2025-03-07 8.36 8.44 8.18 8.22 6.0M
2025-03-06 8.36 8.40 8.22 8.37 5.9M
2025-03-05 8.26 8.33 8.20 8.31 3.4M
2025-03-04 8.18 8.33 8.08 8.28 4.3M
2025-03-03 8.11 8.29 8.11 8.19 4.1M
2025-02-28 8.32 8.37 8.13 8.16 5.2M
2025-02-27 8.32 8.49 8.22 8.36 5.4M
2025-02-26 8.27 8.36 8.26 8.34 4.6M
2025-02-25 8.32 8.60 8.24 8.27 7.2M
2025-02-24 8.50 8.56 8.36 8.41 5.9M
2025-02-21 8.63 8.69 8.51 8.57 6.5M
2025-02-20 8.79 8.80 8.48 8.66 8.9M
2025-02-19 8.82 8.90 8.61 8.79 9.5M
2025-02-18 8.53 8.96 8.48 8.78 15.8M
2025-02-17 8.60 8.67 8.42 8.58 5.1M
2025-02-14 8.67 8.67 8.51 8.52 5.1M
2025-02-13 8.62 8.83 8.54 8.68 6.5M
2025-02-12 8.65 8.67 8.51 8.60 6.9M
2025-02-11 8.90 8.91 8.59 8.63 6.5M
2025-02-10 8.66 8.97 8.63 8.88 7.9M
2025-02-07 8.52 8.70 8.46 8.65 8.3M
2025-02-06 8.50 8.62 8.46 8.54 6.2M
2025-02-05 8.40 8.68 8.30 8.53 6.3M
2025-01-27 8.28 8.58 8.20 8.41 7.3M
2025-01-24 8.11 8.34 8.05 8.27 6.8M
2025-01-23 8.27 8.47 8.11 8.15 7.1M
2025-01-22 8.10 8.66 7.98 8.15 11.8M
2025-01-21 8.30 8.33 8.08 8.13 4.1M
2025-01-20 8.16 8.32 8.00 8.28 5.2M
2025-01-17 8.18 8.19 8.01 8.09 5.6M
2025-01-16 8.25 8.42 8.15 8.28 5.2M
2025-01-15 8.14 8.30 8.06 8.21 6.6M
2025-01-14 7.77 8.15 7.77 8.14 6.4M
2025-01-13 7.69 7.81 7.51 7.73 5.6M
2025-01-10 8.04 8.18 7.77 7.79 6.3M
2025-01-09 7.97 8.25 7.97 8.06 8.2M
2025-01-08 8.08 8.09 7.78 8.03 7.6M
2025-01-07 7.81 8.10 7.81 8.09 6.3M
2025-01-06 7.96 8.11 7.75 7.84 7.7M
2025-01-03 8.56 8.68 8.01 8.04 9.8M
2025-01-02 8.64 8.84 8.39 8.56 8.0M