Changzhou Youon Pubilic Bicycle

603776
🏛️ china →
21.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.68 12.70 12.50 12.58 1.1M
2022-12-29 12.59 12.71 12.50 12.57 0.8M
2022-12-28 12.89 12.90 12.50 12.58 1.1M
2022-12-27 12.88 13.00 12.75 12.86 1.0M
2022-12-26 12.71 12.87 12.71 12.87 0.8M
2022-12-23 12.68 12.84 12.58 12.73 1.0M
2022-12-22 13.02 13.08 12.67 12.73 1.3M
2022-12-21 12.99 13.08 12.84 12.92 0.9M
2022-12-20 12.95 13.05 12.82 13.02 0.8M
2022-12-19 13.59 13.60 12.81 13.00 1.9M
2022-12-16 13.75 13.76 13.35 13.37 1.4M
2022-12-15 13.64 13.80 13.53 13.77 1.0M
2022-12-14 13.75 13.87 13.56 13.64 1.4M
2022-12-13 13.78 14.15 13.74 13.80 1.3M
2022-12-12 14.17 14.17 13.85 13.87 1.6M
2022-12-09 14.05 14.34 14.05 14.17 1.0M
2022-12-08 14.51 14.52 14.20 14.21 1.5M
2022-12-07 14.48 14.58 14.35 14.49 1.4M
2022-12-06 14.58 14.65 14.46 14.50 1.5M
2022-12-05 14.71 14.78 14.57 14.63 2.1M
2022-12-02 14.50 14.63 14.41 14.56 1.8M
2022-12-01 14.57 14.69 14.43 14.49 1.4M
2022-11-30 14.57 14.65 14.42 14.49 1.2M
2022-11-29 14.19 14.57 14.12 14.57 1.9M
2022-11-28 14.22 14.41 13.84 14.30 2.0M
2022-11-25 14.45 14.45 14.18 14.19 1.0M
2022-11-24 14.57 14.64 14.32 14.41 1.2M
2022-11-23 14.40 14.60 14.22 14.56 1.8M
2022-11-22 14.31 14.75 14.16 14.49 2.6M
2022-11-21 14.27 14.37 14.15 14.31 1.0M
2022-11-18 14.45 14.58 14.24 14.27 1.7M
2022-11-17 14.60 14.80 14.34 14.46 1.9M
2022-11-16 14.52 14.66 14.39 14.48 1.2M
2022-11-15 14.20 14.66 14.10 14.49 2.0M
2022-11-14 14.26 14.35 14.09 14.25 1.6M
2022-11-11 14.53 14.58 14.17 14.24 2.2M
2022-11-10 14.12 14.48 13.93 14.23 2.2M
2022-11-09 14.17 14.23 14.00 14.14 1.3M
2022-11-08 14.12 14.13 13.80 14.08 1.6M
2022-11-07 14.03 14.18 13.90 14.14 1.5M
2022-11-04 13.84 14.16 13.70 14.03 1.8M
2022-11-03 13.98 13.99 13.73 13.80 1.7M
2022-11-02 13.94 14.22 13.78 13.98 2.1M
2022-11-01 13.76 13.96 13.67 13.94 1.6M
2022-10-31 13.64 13.93 13.45 13.79 2.1M
2022-10-28 14.04 14.04 13.30 13.36 2.3M
2022-10-27 14.24 14.49 14.05 14.07 1.8M
2022-10-26 14.19 14.40 14.07 14.28 1.7M
2022-10-25 14.31 14.42 13.88 14.14 2.3M
2022-10-24 14.64 14.86 14.34 14.35 2.5M
2022-10-21 14.55 15.02 14.55 14.65 2.9M
2022-10-20 14.81 15.04 14.54 14.55 3.8M
2022-10-19 14.74 15.26 14.73 14.84 4.1M
2022-10-18 14.61 15.19 14.60 14.69 3.8M
2022-10-17 14.53 14.75 14.34 14.71 2.8M
2022-10-14 14.55 14.76 14.39 14.63 3.8M
2022-10-13 14.50 14.73 14.45 14.55 4.0M
2022-10-12 14.20 14.98 14.14 14.80 6.3M
2022-10-11 14.51 14.78 14.10 14.36 8.5M
2022-10-10 12.95 13.93 12.45 13.93 5.0M
2022-09-30 12.80 13.54 12.63 12.66 5.1M
2022-09-29 14.00 14.07 13.22 13.38 7.5M
2022-09-28 13.11 13.11 12.58 12.79 1.1M
2022-09-27 12.74 13.09 12.69 13.03 0.9M
2022-09-26 13.18 13.19 12.70 12.80 1.3M
2022-09-23 13.65 13.66 13.16 13.18 1.0M
2022-09-22 13.67 13.79 13.51 13.55 0.7M
2022-09-21 13.72 13.76 13.44 13.70 0.7M
2022-09-20 13.55 13.80 13.55 13.64 1.0M
2022-09-19 13.51 13.55 13.20 13.41 1.1M
2022-09-16 13.93 13.98 13.47 13.48 1.4M
2022-09-15 14.53 14.57 13.81 13.93 1.6M
2022-09-14 14.50 14.64 14.34 14.51 1.0M
2022-09-13 14.67 14.93 14.62 14.70 1.1M
2022-09-09 14.61 14.77 14.48 14.61 1.0M
2022-09-08 15.03 15.03 14.64 14.68 1.5M
2022-09-07 14.64 15.08 14.53 14.92 1.8M
2022-09-06 14.60 14.60 14.28 14.58 1.3M
2022-09-05 14.74 14.80 14.35 14.48 1.5M
2022-09-02 14.25 14.91 14.16 14.76 2.2M
2022-09-01 14.45 14.75 14.10 14.20 2.0M
2022-08-31 15.08 15.25 14.38 14.43 2.9M
2022-08-30 15.40 15.45 15.03 15.17 2.7M
2022-08-29 15.00 15.36 14.81 15.34 2.8M
2022-08-26 14.91 15.45 14.85 15.19 3.8M
2022-08-25 14.86 14.99 14.56 14.75 1.9M
2022-08-24 15.41 15.42 14.76 14.78 2.7M
2022-08-23 14.66 15.30 14.52 15.26 3.5M
2022-08-22 14.58 14.95 14.56 14.66 2.4M
2022-08-19 14.67 14.98 14.43 14.67 2.2M
2022-08-18 14.91 14.91 14.48 14.66 1.9M
2022-08-17 14.81 14.90 14.73 14.80 1.5M
2022-08-16 14.84 14.97 14.80 14.83 1.5M
2022-08-15 14.83 14.98 14.70 14.84 2.0M
2022-08-12 15.10 15.79 14.81 14.81 3.2M
2022-08-11 14.96 15.27 14.90 15.05 2.7M
2022-08-10 14.57 15.08 14.47 14.87 5.0M
2022-08-09 14.15 15.39 14.10 14.75 6.5M
2022-08-08 13.77 14.30 13.52 14.19 2.6M
2022-08-05 13.48 13.74 13.40 13.72 2.0M
2022-08-04 13.57 13.62 13.25 13.44 1.6M
2022-08-03 13.33 13.90 13.33 13.35 2.6M
2022-08-02 14.12 14.12 13.20 13.31 2.8M
2022-08-01 14.22 14.26 13.93 14.16 1.8M
2022-07-29 14.08 14.23 14.01 14.08 1.4M
2022-07-28 14.14 14.38 14.00 14.08 1.7M
2022-07-27 13.92 14.19 13.83 14.13 1.7M
2022-07-26 13.79 13.92 13.50 13.90 1.3M
2022-07-25 14.20 14.27 13.75 13.85 1.4M
2022-07-22 13.97 14.35 13.97 14.11 2.0M
2022-07-21 13.90 14.05 13.72 13.96 1.7M
2022-07-20 13.96 14.01 13.85 13.90 1.5M
2022-07-19 13.78 13.99 13.75 13.93 1.6M
2022-07-18 13.26 13.77 13.26 13.75 1.8M
2022-07-15 13.50 13.65 13.22 13.28 1.7M
2022-07-14 13.42 13.76 13.32 13.51 1.7M
2022-07-13 13.15 13.44 13.15 13.37 1.4M
2022-07-12 13.48 13.64 13.11 13.12 1.5M
2022-07-11 13.91 13.91 13.44 13.55 1.9M
2022-07-08 13.82 14.34 13.82 13.89 2.5M
2022-07-07 13.74 13.97 13.74 13.82 1.5M
2022-07-06 13.87 14.13 13.60 13.74 2.2M
2022-07-05 14.30 14.38 13.77 13.93 3.3M
2022-07-04 14.60 14.79 14.10 14.33 3.3M
2022-07-01 15.56 15.62 14.81 14.82 5.3M
2022-06-30 14.77 16.25 14.42 15.68 11.8M
2022-06-29 14.26 14.93 14.08 14.77 7.1M
2022-06-28 14.20 14.32 14.05 14.26 2.2M
2022-06-27 14.38 14.53 14.09 14.17 2.5M
2022-06-24 13.94 14.70 13.94 14.42 3.9M
2022-06-23 13.59 14.19 13.51 14.12 3.5M
2022-06-22 13.85 14.12 13.58 13.58 3.0M
2022-06-21 13.93 14.40 13.62 13.86 4.7M
2022-06-20 13.25 14.08 13.15 13.84 5.5M
2022-06-17 13.05 13.27 12.93 13.17 2.3M
2022-06-16 13.01 13.28 13.01 13.14 2.3M
2022-06-15 13.27 13.68 13.07 13.07 3.1M
2022-06-14 13.02 13.23 12.69 13.21 2.6M
2022-06-13 13.14 13.49 13.11 13.23 2.8M
2022-06-10 12.52 13.28 12.46 13.14 3.5M
2022-06-09 13.08 13.10 12.64 12.75 2.0M
2022-06-08 13.27 13.28 12.77 13.10 2.2M
2022-06-07 13.24 13.33 12.93 13.20 2.7M
2022-06-06 13.05 13.23 13.01 13.12 2.1M
2022-06-02 12.89 12.98 12.61 12.96 2.1M
2022-06-01 12.73 13.07 12.71 12.89 2.0M
2022-05-31 12.70 12.79 12.51 12.73 1.7M
2022-05-30 12.93 12.95 12.59 12.61 1.8M
2022-05-27 12.96 13.09 12.63 12.78 1.8M
2022-05-26 12.81 13.25 12.68 12.95 2.3M
2022-05-25 12.57 12.86 12.46 12.81 2.2M
2022-05-24 13.06 13.17 12.49 12.49 2.5M
2022-05-23 12.96 13.08 12.87 13.04 2.1M
2022-05-20 12.91 13.12 12.62 12.97 3.8M
2022-05-19 12.38 13.86 12.34 12.97 6.4M
2022-05-18 12.28 12.73 12.20 12.60 2.3M
2022-05-17 12.49 12.49 11.99 12.19 2.0M
2022-05-16 12.52 12.70 12.31 12.31 1.5M
2022-05-13 12.68 12.68 12.25 12.52 1.9M
2022-05-12 12.47 12.70 12.28 12.49 1.8M
2022-05-11 13.17 13.17 12.37 12.37 3.5M
2022-05-10 12.28 12.94 12.28 12.71 2.0M
2022-05-09 11.97 12.75 11.97 12.60 2.9M
2022-05-06 11.70 12.30 11.50 11.99 3.3M
2022-05-05 11.62 12.06 11.51 11.87 2.2M
2022-04-29 10.93 11.77 10.93 11.59 3.0M
2022-04-28 11.19 11.31 10.67 10.84 2.5M
2022-04-27 10.50 11.25 10.39 11.12 4.6M
2022-04-26 11.42 11.62 10.69 10.73 4.1M
2022-04-25 12.58 12.64 11.55 11.55 4.4M
2022-04-22 13.23 13.37 12.70 12.83 2.4M
2022-04-21 13.75 13.85 13.09 13.15 2.5M
2022-04-20 13.96 14.18 13.71 13.78 2.2M
2022-04-19 13.88 14.13 13.66 13.86 1.8M
2022-04-18 13.50 13.85 13.33 13.76 1.9M
2022-04-15 14.04 14.09 13.48 13.53 2.9M
2022-04-14 13.95 14.32 13.95 14.11 1.6M
2022-04-13 14.16 14.34 13.87 13.95 1.8M
2022-04-12 14.11 14.47 13.85 14.40 2.0M
2022-04-11 14.67 14.87 14.08 14.22 2.4M
2022-04-08 14.85 15.04 14.56 14.71 1.5M
2022-04-07 15.36 15.36 14.91 14.92 2.1M
2022-04-06 15.18 15.47 15.09 15.42 2.7M
2022-04-01 15.45 15.51 15.10 15.20 2.9M
2022-03-31 14.71 15.88 14.62 15.53 6.1M
2022-03-30 14.39 14.70 14.36 14.67 2.0M
2022-03-29 14.60 14.80 14.21 14.41 3.2M
2022-03-28 14.85 14.99 14.53 14.83 2.6M
2022-03-25 15.20 15.40 15.12 15.16 3.2M
2022-03-24 15.78 16.26 15.37 15.42 6.7M
2022-03-23 15.20 16.07 15.10 15.94 9.1M
2022-03-22 14.89 15.01 14.68 14.83 2.0M
2022-03-21 14.95 15.09 14.70 14.91 2.4M
2022-03-18 14.69 15.06 14.62 14.95 2.7M
2022-03-17 14.33 15.05 14.25 14.69 4.0M
2022-03-16 14.11 14.21 13.22 14.10 3.4M
2022-03-15 14.99 15.00 13.66 13.75 3.9M
2022-03-14 15.50 15.57 14.89 14.89 2.9M
2022-03-11 15.31 15.60 15.01 15.57 2.4M
2022-03-10 15.22 15.82 15.16 15.53 3.2M
2022-03-09 15.26 15.38 14.39 14.99 3.3M
2022-03-08 15.72 15.84 15.05 15.08 3.6M
2022-03-07 15.88 16.17 15.60 15.71 4.2M
2022-03-04 15.91 16.16 15.65 15.91 3.6M
2022-03-03 15.88 16.06 15.71 15.95 3.0M
2022-03-02 15.52 15.94 15.52 15.72 2.1M
2022-03-01 15.49 15.74 15.48 15.63 1.6M
2022-02-28 15.53 15.59 15.17 15.45 2.2M
2022-02-25 15.69 15.85 15.46 15.51 2.6M
2022-02-24 15.92 16.04 15.12 15.34 4.2M
2022-02-23 15.58 16.07 15.54 16.00 3.9M
2022-02-22 15.82 15.82 15.44 15.53 3.2M
2022-02-21 15.80 15.86 15.65 15.85 2.5M
2022-02-18 15.74 15.87 15.44 15.83 2.1M
2022-02-17 15.78 16.10 15.72 15.82 3.2M
2022-02-16 15.58 15.91 15.56 15.77 3.0M
2022-02-15 15.68 15.81 15.30 15.46 2.9M
2022-02-14 15.59 15.96 15.44 15.55 2.6M
2022-02-11 16.17 16.28 15.70 15.72 3.1M
2022-02-10 16.49 16.51 16.18 16.21 2.7M
2022-02-09 16.26 16.41 16.13 16.40 3.1M
2022-02-08 15.87 16.23 15.74 16.14 2.8M
2022-02-07 15.95 16.02 15.60 15.88 2.6M
2022-01-28 15.40 15.79 15.31 15.50 4.0M
2022-01-27 16.00 16.03 15.21 15.30 4.5M
2022-01-26 15.96 16.29 15.70 16.01 5.7M
2022-01-25 16.47 16.84 16.47 16.47 5.0M
2022-01-24 18.22 18.58 18.22 18.30 2.2M
2022-01-21 18.44 18.66 18.10 18.40 2.7M
2022-01-20 18.98 19.02 18.42 18.44 3.8M
2022-01-19 19.28 19.58 18.90 18.99 4.0M
2022-01-18 20.07 20.20 19.32 19.34 5.1M
2022-01-17 19.80 20.48 19.21 20.11 6.6M
2022-01-14 19.50 20.54 19.32 19.87 7.7M
2022-01-13 19.85 19.94 19.32 19.32 4.5M
2022-01-12 19.84 20.07 19.72 19.89 2.7M
2022-01-11 19.94 20.26 19.57 19.76 4.5M
2022-01-10 19.56 20.05 19.10 19.83 4.6M
2022-01-07 20.44 20.97 19.62 19.68 7.4M
2022-01-06 20.30 20.86 20.00 20.47 5.5M
2022-01-05 21.08 21.10 19.82 20.28 7.1M
2022-01-04 20.50 21.18 20.45 21.04 5.4M