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
2023-12-29 13.84 14.13 13.79 14.08 1.6M
2023-12-28 13.66 13.98 13.53 13.88 1.5M
2023-12-27 13.60 13.73 13.40 13.70 1.7M
2023-12-26 13.80 13.80 13.50 13.57 1.8M
2023-12-25 13.93 13.93 13.65 13.74 1.8M
2023-12-22 14.25 14.32 13.87 13.92 2.5M
2023-12-21 14.14 14.34 13.90 14.26 3.0M
2023-12-20 14.41 14.60 14.18 14.24 2.4M
2023-12-19 14.38 14.71 14.20 14.35 3.0M
2023-12-18 14.44 14.75 14.26 14.37 3.5M
2023-12-15 14.45 14.58 14.20 14.42 3.3M
2023-12-14 14.25 15.07 14.16 14.43 5.7M
2023-12-13 14.21 14.40 14.16 14.18 2.1M
2023-12-12 14.10 14.26 13.94 14.26 2.4M
2023-12-11 14.12 14.22 13.95 14.10 3.2M
2023-12-08 14.55 14.70 14.06 14.14 4.0M
2023-12-07 14.73 14.85 14.48 14.52 3.1M
2023-12-06 14.71 14.89 14.67 14.72 2.6M
2023-12-05 15.01 15.08 14.73 14.76 3.4M
2023-12-04 15.09 15.21 14.92 14.97 3.4M
2023-12-01 15.11 15.23 14.82 15.01 3.8M
2023-11-30 15.40 15.43 14.93 15.11 5.0M
2023-11-29 15.77 15.97 15.31 15.40 6.0M
2023-11-28 14.98 16.12 14.91 15.70 11.3M
2023-11-27 15.17 15.24 14.78 14.98 6.7M
2023-11-24 15.48 15.57 15.05 15.17 7.8M
2023-11-23 14.58 15.73 14.32 15.48 11.8M
2023-11-22 14.51 15.27 14.38 14.67 9.8M
2023-11-21 14.30 14.64 14.13 14.41 4.9M
2023-11-20 14.14 14.33 13.94 14.19 3.2M
2023-11-17 13.76 14.05 13.75 14.03 2.6M
2023-11-16 13.87 14.05 13.78 13.78 2.1M
2023-11-15 13.80 13.96 13.72 13.83 1.9M
2023-11-14 13.78 13.82 13.64 13.80 1.7M
2023-11-13 13.63 13.83 13.62 13.72 2.5M
2023-11-10 13.55 13.76 13.48 13.62 1.7M
2023-11-09 13.81 13.81 13.51 13.63 1.8M
2023-11-08 13.84 13.95 13.73 13.80 2.0M
2023-11-07 13.67 13.95 13.53 13.85 3.0M
2023-11-06 13.53 13.70 13.38 13.68 2.4M
2023-11-03 13.13 13.42 13.13 13.36 1.6M
2023-11-02 13.28 13.45 13.17 13.19 1.5M
2023-11-01 13.08 13.39 13.05 13.37 2.3M
2023-10-31 13.39 13.43 13.05 13.08 2.6M
2023-10-30 13.52 13.55 13.26 13.39 3.8M
2023-10-27 13.40 13.66 13.28 13.61 2.5M
2023-10-26 13.45 13.60 13.22 13.39 2.5M
2023-10-25 13.21 13.57 13.13 13.50 3.7M
2023-10-24 12.98 13.41 12.71 13.15 4.6M
2023-10-23 13.19 14.10 13.01 13.08 6.7M
2023-10-20 13.20 13.58 13.02 13.03 2.6M
2023-10-19 12.85 13.42 12.85 13.29 3.1M
2023-10-18 13.11 13.20 12.95 12.95 1.3M
2023-10-17 13.33 13.33 13.08 13.15 1.5M
2023-10-16 13.33 13.40 13.21 13.28 1.1M
2023-10-13 13.32 13.42 13.24 13.33 1.4M
2023-10-12 13.24 13.44 13.18 13.39 1.7M
2023-10-11 13.44 13.44 13.05 13.25 2.1M
2023-10-10 13.50 13.59 13.22 13.31 2.5M
2023-10-09 13.51 13.64 13.41 13.47 2.1M
2023-09-28 13.35 13.55 13.30 13.51 1.7M
2023-09-27 13.23 13.49 13.17 13.30 1.5M
2023-09-26 13.51 13.65 13.25 13.26 1.8M
2023-09-25 13.54 13.79 13.49 13.58 1.6M
2023-09-22 13.33 13.64 13.23 13.63 2.1M
2023-09-21 13.65 13.75 13.31 13.33 1.7M
2023-09-20 13.54 13.73 13.53 13.57 1.7M
2023-09-19 13.80 13.89 13.55 13.58 2.0M
2023-09-18 13.51 13.95 13.43 13.80 2.5M
2023-09-15 13.63 13.69 13.52 13.59 1.2M
2023-09-14 13.75 13.78 13.49 13.63 1.7M
2023-09-13 14.19 14.20 13.63 13.69 1.9M
2023-09-12 13.95 14.20 13.89 14.12 2.4M
2023-09-11 13.60 14.03 13.52 13.95 2.2M
2023-09-08 13.62 13.76 13.42 13.69 2.6M
2023-09-07 13.88 13.88 13.66 13.68 1.4M
2023-09-06 13.63 13.94 13.63 13.87 1.2M
2023-09-05 13.85 13.94 13.66 13.72 1.5M
2023-09-04 13.84 13.95 13.77 13.90 1.6M
2023-09-01 13.61 13.90 13.46 13.84 2.5M
2023-08-31 13.75 13.85 13.48 13.56 2.0M
2023-08-30 13.69 14.05 13.68 13.75 2.0M
2023-08-29 13.28 13.72 13.21 13.68 2.0M
2023-08-28 13.95 13.99 13.23 13.32 2.3M
2023-08-25 13.42 13.62 13.21 13.29 2.2M
2023-08-24 13.51 13.68 13.50 13.52 1.6M
2023-08-23 13.80 13.80 13.48 13.51 1.3M
2023-08-22 13.82 13.97 13.45 13.78 2.0M
2023-08-21 14.11 14.29 13.77 13.80 2.2M
2023-08-18 14.38 14.47 14.10 14.10 2.1M
2023-08-17 14.02 14.49 13.78 14.42 4.7M
2023-08-16 14.78 15.24 13.87 13.93 5.5M
2023-08-15 14.40 14.48 14.18 14.25 1.0M
2023-08-14 14.43 14.58 14.10 14.39 1.8M
2023-08-11 14.75 14.91 14.59 14.62 2.0M
2023-08-10 14.52 14.99 14.50 14.75 1.6M
2023-08-09 14.70 14.85 14.50 14.53 1.5M
2023-08-08 14.72 14.81 14.59 14.79 2.0M
2023-08-07 15.18 15.20 14.59 14.72 3.1M
2023-08-04 15.08 15.39 15.02 15.20 2.9M
2023-08-03 14.93 15.09 14.79 15.00 1.7M
2023-08-02 14.95 14.99 14.80 14.93 1.4M
2023-08-01 14.78 15.05 14.60 14.89 1.9M
2023-07-31 14.60 15.09 14.59 14.80 1.8M
2023-07-28 14.30 14.65 14.24 14.63 1.9M
2023-07-27 14.53 14.65 14.38 14.41 1.5M
2023-07-26 14.72 14.85 14.41 14.50 1.9M
2023-07-25 14.57 14.82 14.53 14.75 1.7M
2023-07-24 14.43 14.65 14.31 14.54 1.3M
2023-07-21 14.51 14.76 14.41 14.43 1.6M
2023-07-20 14.83 14.94 14.53 14.61 2.1M
2023-07-19 15.00 15.16 14.75 14.85 1.9M
2023-07-18 14.83 15.24 14.68 15.11 2.5M
2023-07-17 14.70 14.95 14.63 14.85 2.6M
2023-07-14 15.09 15.17 14.74 14.77 3.2M
2023-07-13 14.94 15.23 14.85 15.18 3.0M
2023-07-12 15.20 15.32 14.94 14.94 3.3M
2023-07-11 14.97 15.32 14.85 15.21 3.6M
2023-07-10 15.56 15.70 14.92 15.04 6.0M
2023-07-07 15.00 15.73 15.00 15.35 7.6M
2023-07-06 14.80 14.94 14.66 14.89 2.6M
2023-07-05 14.66 15.06 14.62 14.81 3.0M
2023-07-04 14.69 14.91 14.60 14.73 2.5M
2023-07-03 14.35 14.94 14.35 14.69 3.7M
2023-06-30 14.30 14.52 14.26 14.40 2.6M
2023-06-29 14.50 14.55 14.15 14.40 4.7M
2023-06-28 13.96 14.69 13.74 14.60 8.9M
2023-06-27 13.24 14.19 13.05 13.99 6.8M
2023-06-26 13.32 13.59 13.20 13.24 2.1M
2023-06-21 13.39 13.72 13.28 13.42 2.5M
2023-06-20 13.69 13.81 13.37 13.46 3.1M
2023-06-19 13.79 13.87 13.70 13.77 2.0M
2023-06-16 13.84 13.93 13.77 13.79 2.0M
2023-06-15 13.82 13.84 13.69 13.80 2.9M
2023-06-14 14.00 14.07 13.71 13.90 3.0M
2023-06-13 13.90 14.20 13.90 14.00 1.6M
2023-06-12 13.98 14.04 13.74 13.95 2.0M
2023-06-09 14.05 14.22 13.88 13.96 2.1M
2023-06-08 13.97 14.13 13.86 13.96 2.2M
2023-06-07 14.06 14.20 13.92 14.10 2.6M
2023-06-06 14.80 14.80 14.10 14.12 2.8M
2023-06-05 14.72 14.94 14.63 14.85 1.7M
2023-06-02 14.77 14.93 14.62 14.68 2.1M
2023-06-01 14.60 15.04 14.51 14.72 2.8M
2023-05-31 14.61 14.72 14.50 14.70 1.8M
2023-05-30 14.79 14.84 14.52 14.62 2.4M
2023-05-29 14.93 15.10 14.62 14.82 2.9M
2023-05-26 15.19 15.30 14.86 15.01 3.9M
2023-05-25 15.14 15.38 14.78 15.25 4.1M
2023-05-24 14.88 15.47 14.68 15.14 3.6M
2023-05-23 14.92 15.47 14.87 14.96 3.3M
2023-05-22 14.68 15.09 14.59 15.00 2.0M
2023-05-19 14.98 14.98 14.55 14.72 1.6M
2023-05-18 14.68 14.90 14.64 14.89 1.7M
2023-05-17 14.51 14.79 14.33 14.64 2.1M
2023-05-16 14.34 14.53 14.19 14.42 2.0M
2023-05-15 14.08 14.38 14.01 14.36 1.8M
2023-05-12 14.31 14.39 14.06 14.09 1.5M
2023-05-11 14.26 14.39 14.16 14.29 1.4M
2023-05-10 14.28 14.34 14.05 14.25 1.9M
2023-05-09 14.70 14.73 14.25 14.28 2.2M
2023-05-08 14.62 14.88 14.57 14.72 1.8M
2023-05-05 14.50 14.60 14.31 14.56 2.1M
2023-05-04 14.48 14.76 14.25 14.44 2.3M
2023-04-28 13.98 14.58 13.98 14.55 2.6M
2023-04-27 14.07 14.45 13.95 14.12 3.0M
2023-04-26 13.74 14.17 13.74 13.98 2.7M
2023-04-25 14.18 14.25 13.58 13.78 3.5M
2023-04-24 14.45 14.45 13.98 14.16 3.9M
2023-04-21 15.34 15.34 14.36 14.47 4.2M
2023-04-20 15.29 15.38 15.01 15.20 2.1M
2023-04-19 15.49 15.49 15.19 15.33 2.0M
2023-04-18 15.67 15.67 15.27 15.43 2.3M
2023-04-17 15.86 16.14 15.56 15.62 2.9M
2023-04-14 15.69 16.00 15.61 15.96 4.5M
2023-04-13 16.00 16.00 15.56 15.58 3.8M
2023-04-12 15.99 16.35 15.93 16.00 3.1M
2023-04-11 16.15 16.22 15.78 15.95 3.9M
2023-04-10 16.20 16.36 15.85 15.93 3.2M
2023-04-07 16.50 16.87 16.29 16.35 5.0M
2023-04-06 16.00 16.60 15.97 16.39 5.7M
2023-04-04 16.60 16.66 15.90 16.12 6.5M
2023-04-03 17.15 17.20 16.48 16.60 7.5M
2023-03-31 16.89 17.56 16.68 17.16 7.3M
2023-03-30 17.04 17.30 16.37 16.89 8.1M
2023-03-29 17.02 18.15 16.72 16.92 12.4M
2023-03-28 16.65 17.19 16.60 16.68 4.3M
2023-03-27 16.85 17.35 16.60 16.65 5.8M
2023-03-24 16.42 16.70 16.18 16.45 3.5M
2023-03-23 16.77 16.93 16.27 16.42 4.9M
2023-03-22 16.91 17.38 16.75 16.76 5.3M
2023-03-21 17.58 17.61 16.70 16.91 7.2M
2023-03-20 17.60 18.57 17.46 17.73 8.8M
2023-03-17 17.60 18.16 17.08 17.35 6.8M
2023-03-16 16.97 18.27 16.88 17.62 10.6M
2023-03-15 16.89 17.58 16.65 17.05 5.8M
2023-03-14 17.29 17.29 16.48 16.80 4.9M
2023-03-13 17.46 17.46 17.12 17.25 3.0M
2023-03-10 17.70 18.08 17.40 17.51 4.2M
2023-03-09 17.97 17.97 17.35 17.72 5.0M
2023-03-08 17.77 18.08 17.70 17.90 3.8M
2023-03-07 18.80 18.87 17.85 17.95 7.6M
2023-03-06 18.80 19.48 18.50 18.57 8.3M
2023-03-03 18.94 18.99 18.42 18.81 6.2M
2023-03-02 19.58 20.21 18.32 18.66 11.1M
2023-03-01 19.08 19.96 18.62 19.45 10.7M
2023-02-28 18.31 19.23 17.98 19.06 10.8M
2023-02-27 17.29 18.66 17.20 18.20 13.2M
2023-02-24 17.04 17.47 16.97 17.19 6.1M
2023-02-23 17.48 17.48 16.97 17.09 5.6M
2023-02-22 17.04 17.94 16.81 17.49 8.0M
2023-02-21 17.20 17.46 16.85 17.23 8.5M
2023-02-20 16.56 17.80 16.36 17.48 13.4M
2023-02-17 16.63 16.97 16.16 16.36 9.6M
2023-02-16 16.73 17.47 15.55 16.31 18.2M
2023-02-15 14.69 16.21 14.69 16.21 13.6M
2023-02-14 14.33 15.19 14.22 14.74 7.2M
2023-02-13 14.04 14.33 14.04 14.21 2.8M
2023-02-10 13.87 14.13 13.80 14.06 3.1M
2023-02-09 13.70 13.87 13.64 13.86 2.1M
2023-02-08 13.93 13.97 13.71 13.73 2.0M
2023-02-07 13.80 13.95 13.69 13.92 2.4M
2023-02-06 13.79 13.84 13.62 13.75 1.7M
2023-02-03 13.80 13.88 13.61 13.77 1.9M
2023-02-02 13.81 13.87 13.70 13.77 2.2M
2023-02-01 13.74 13.89 13.66 13.86 3.2M
2023-01-31 13.65 13.79 13.54 13.74 3.8M
2023-01-30 13.49 13.73 13.33 13.71 6.2M
2023-01-20 13.71 13.87 13.53 13.87 7.5M
2023-01-19 13.31 14.64 13.30 14.04 10.8M
2023-01-18 13.12 13.45 13.05 13.31 2.3M
2023-01-17 13.22 13.25 13.05 13.11 1.5M
2023-01-16 13.09 13.24 13.04 13.17 1.8M
2023-01-13 13.00 13.24 12.95 13.05 1.9M
2023-01-12 13.09 13.18 12.92 12.97 1.0M
2023-01-11 13.32 13.32 13.04 13.07 1.9M
2023-01-10 13.29 13.38 13.10 13.32 3.0M
2023-01-09 13.35 14.00 13.25 13.44 5.7M
2023-01-06 13.05 13.12 12.90 12.98 1.5M
2023-01-05 13.00 13.08 12.93 13.00 1.4M
2023-01-04 12.85 13.08 12.77 12.98 1.4M
2023-01-03 12.58 12.93 12.53 12.89 1.3M