Inner Mongolia Yili

600887
🏛️ china →
27.26
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 30.97 31.30 30.80 31.00 27.7M
2022-12-29 30.71 31.02 30.42 30.87 23.1M
2022-12-28 30.93 31.17 30.87 30.93 24.8M
2022-12-27 30.88 31.27 30.82 31.16 24.8M
2022-12-26 31.08 31.15 30.50 30.57 27.6M
2022-12-23 30.63 31.27 30.51 31.10 28.8M
2022-12-22 31.10 31.30 30.75 30.85 38.0M
2022-12-21 30.82 31.23 30.68 30.93 39.8M
2022-12-20 31.22 31.38 30.20 30.50 50.0M
2022-12-19 31.32 32.06 31.26 31.39 36.2M
2022-12-16 31.17 31.50 31.01 31.42 27.4M
2022-12-15 31.72 31.99 31.31 31.36 37.2M
2022-12-14 31.30 31.90 31.18 31.72 47.1M
2022-12-13 31.52 31.55 31.18 31.29 32.4M
2022-12-12 31.78 31.98 31.52 31.75 42.9M
2022-12-09 31.36 32.00 30.95 31.99 79.4M
2022-12-08 31.60 31.68 31.16 31.23 42.9M
2022-12-07 31.16 31.94 30.96 31.58 56.8M
2022-12-06 30.85 31.59 30.57 31.18 62.1M
2022-12-05 30.43 30.97 30.30 30.64 63.5M
2022-12-02 29.92 30.09 29.56 29.74 41.1M
2022-12-01 29.70 30.16 29.52 29.91 78.1M
2022-11-30 28.98 29.11 28.58 28.85 45.9M
2022-11-29 28.90 29.23 28.40 29.11 48.8M
2022-11-28 28.00 28.63 27.69 28.47 51.2M
2022-11-25 28.40 28.56 28.15 28.50 25.9M
2022-11-24 28.66 28.87 28.42 28.48 18.4M
2022-11-23 28.68 28.85 28.43 28.47 25.0M
2022-11-22 28.86 29.18 28.46 28.67 31.3M
2022-11-21 28.70 28.88 28.39 28.74 35.6M
2022-11-18 29.32 29.48 29.00 29.12 33.7M
2022-11-17 29.20 29.56 28.99 29.24 34.8M
2022-11-16 29.02 29.62 28.93 29.20 39.6M
2022-11-15 28.43 29.47 28.38 29.20 56.6M
2022-11-14 28.99 29.13 28.30 28.36 60.8M
2022-11-11 28.33 28.78 27.82 28.42 79.5M
2022-11-10 27.01 27.73 26.95 27.71 42.4M
2022-11-09 27.39 27.58 27.15 27.21 27.2M
2022-11-08 27.69 27.95 27.13 27.36 44.5M
2022-11-07 27.49 28.13 27.22 27.71 54.9M
2022-11-04 26.53 28.20 26.52 27.73 81.7M
2022-11-03 26.98 27.27 26.50 26.64 54.0M
2022-11-02 26.21 27.42 26.10 27.34 98.1M
2022-11-01 25.59 26.60 25.01 26.54 102.6M
2022-10-31 25.19 25.78 24.51 25.24 114.4M
2022-10-28 26.58 26.68 25.88 25.88 152.7M
2022-10-27 29.29 29.45 28.72 28.76 38.4M
2022-10-26 29.10 29.75 28.96 29.10 40.0M
2022-10-25 28.61 29.39 28.60 29.15 46.8M
2022-10-24 29.48 30.09 28.80 28.90 67.4M
2022-10-21 30.05 30.48 29.61 29.94 64.5M
2022-10-20 32.20 32.25 30.26 30.30 99.4M
2022-10-19 32.69 32.94 32.31 32.50 28.7M
2022-10-18 33.02 33.41 32.70 32.77 32.0M
2022-10-17 32.60 33.17 32.52 33.01 28.7M
2022-10-14 32.52 33.05 32.51 32.81 34.2M
2022-10-13 32.42 32.75 32.09 32.56 26.8M
2022-10-12 32.33 32.60 31.63 32.56 35.8M
2022-10-11 32.63 32.63 32.05 32.36 18.7M
2022-10-10 32.65 33.06 32.20 32.30 29.6M
2022-09-30 33.29 33.47 32.93 32.98 26.5M
2022-09-29 33.26 33.85 33.06 33.30 31.8M
2022-09-28 33.18 33.70 32.92 33.26 42.6M
2022-09-27 32.33 33.31 32.24 33.22 40.9M
2022-09-26 32.66 32.70 32.35 32.36 26.4M
2022-09-23 31.90 32.60 31.85 32.45 44.4M
2022-09-22 32.28 32.49 32.00 32.00 30.6M
2022-09-21 32.41 32.71 32.30 32.48 26.6M
2022-09-20 32.91 33.05 32.37 32.66 29.2M
2022-09-19 32.98 33.16 32.53 32.90 29.4M
2022-09-16 33.55 33.69 32.88 32.88 45.9M
2022-09-15 33.60 34.10 33.45 33.69 44.3M
2022-09-14 33.40 33.64 33.35 33.60 24.1M
2022-09-13 33.75 33.97 33.56 33.74 35.5M
2022-09-09 33.25 33.74 33.15 33.70 39.6M
2022-09-08 33.11 33.46 33.11 33.27 27.5M
2022-09-07 33.48 33.62 33.13 33.22 39.6M
2022-09-06 33.44 33.64 33.33 33.63 27.4M
2022-09-05 33.60 33.83 33.08 33.37 41.0M
2022-09-02 34.60 34.82 33.59 33.90 60.3M
2022-09-01 35.41 35.54 34.53 34.55 65.7M
2022-08-31 35.69 36.00 35.02 35.74 59.1M
2022-08-30 36.12 36.28 35.71 36.13 21.6M
2022-08-29 36.02 36.24 35.90 35.95 23.8M
2022-08-26 36.28 36.33 35.90 36.19 31.2M
2022-08-25 35.16 35.87 35.09 35.80 36.9M
2022-08-24 35.41 35.58 35.15 35.16 28.1M
2022-08-23 35.83 36.00 35.40 35.43 24.2M
2022-08-22 35.66 36.08 35.61 35.87 21.2M
2022-08-19 35.90 36.08 35.76 35.78 21.1M
2022-08-18 36.25 36.25 35.95 36.00 23.2M
2022-08-17 36.44 36.50 36.06 36.34 24.1M
2022-08-16 36.27 36.56 36.01 36.31 20.8M
2022-08-15 36.43 36.75 36.22 36.25 27.1M
2022-08-12 36.48 36.70 36.34 36.62 19.7M
2022-08-11 36.14 36.53 35.95 36.50 29.1M
2022-08-10 36.43 36.57 35.85 35.95 24.6M
2022-08-09 36.34 36.63 36.22 36.38 23.1M
2022-08-08 36.48 36.75 36.18 36.34 29.3M
2022-08-05 35.79 36.39 35.50 36.36 36.9M
2022-08-04 35.33 35.68 35.18 35.58 23.3M
2022-08-03 35.29 35.58 35.03 35.16 29.6M
2022-08-02 35.50 35.57 34.86 35.30 45.5M
2022-08-01 35.83 35.97 35.39 35.84 38.8M
2022-07-29 36.77 36.87 35.75 35.83 52.7M
2022-07-28 36.57 36.96 36.43 36.77 40.2M
2022-07-27 36.50 36.73 36.30 36.41 30.7M
2022-07-26 36.55 36.84 36.30 36.58 35.4M
2022-07-25 36.38 36.63 36.12 36.61 34.6M
2022-07-22 36.12 36.45 36.01 36.28 27.5M
2022-07-21 36.40 36.48 36.12 36.12 26.6M
2022-07-20 36.22 36.66 36.16 36.50 49.5M
2022-07-19 35.86 36.20 35.73 36.16 37.6M
2022-07-18 35.73 36.22 35.61 36.05 39.4M
2022-07-15 36.09 36.58 35.67 35.68 51.7M
2022-07-14 35.96 36.20 35.61 36.09 44.5M
2022-07-13 36.55 36.56 35.82 35.96 53.1M
2022-07-12 36.15 36.42 35.91 36.38 60.6M
2022-07-11 36.34 36.34 35.73 36.11 56.3M
2022-07-08 36.77 36.88 36.28 36.34 53.6M
2022-07-07 37.02 37.05 36.56 36.62 55.7M
2022-07-06 37.42 37.62 36.83 37.02 60.9M
2022-07-05 37.66 37.90 37.22 37.38 59.3M
2022-07-04 37.67 38.02 37.06 37.82 91.5M
2022-07-01 38.84 39.14 38.08 38.44 46.1M
2022-06-30 38.05 39.02 38.00 38.95 66.8M
2022-06-29 38.75 38.84 37.97 38.05 51.0M
2022-06-28 38.89 38.98 38.50 38.80 43.2M
2022-06-27 38.00 39.10 37.99 38.70 82.8M
2022-06-24 37.57 38.18 37.35 38.00 69.9M
2022-06-23 37.67 37.77 37.21 37.60 50.9M
2022-06-22 37.89 37.95 37.33 37.44 43.3M
2022-06-21 37.81 38.29 37.45 37.74 45.8M
2022-06-20 38.41 38.49 37.77 37.90 66.0M
2022-06-17 37.88 38.44 37.70 38.29 50.5M
2022-06-16 38.40 38.87 37.80 38.06 57.6M
2022-06-15 37.76 38.55 37.57 38.07 88.8M
2022-06-14 37.04 37.80 36.60 37.76 54.9M
2022-06-13 37.20 37.23 36.76 37.07 59.4M
2022-06-10 37.15 37.38 36.90 37.33 62.4M
2022-06-09 37.30 37.47 36.77 37.03 65.0M
2022-06-08 36.55 37.66 36.43 37.11 79.4M
2022-06-07 35.98 36.65 35.88 36.38 50.7M
2022-06-06 35.95 36.17 35.32 36.16 72.0M
2022-06-02 36.31 36.48 35.91 36.16 38.7M
2022-06-01 37.10 37.10 36.22 36.60 54.8M
2022-05-31 37.69 38.19 37.42 38.00 56.1M
2022-05-30 37.69 38.18 37.51 37.67 40.6M
2022-05-27 37.51 38.07 37.37 37.59 33.3M
2022-05-26 37.14 37.73 37.10 37.37 45.4M
2022-05-25 37.06 37.50 36.91 37.14 26.4M
2022-05-24 37.30 37.60 36.90 37.10 39.0M
2022-05-23 37.73 37.73 37.06 37.18 36.5M
2022-05-20 36.92 37.68 36.90 37.68 42.8M
2022-05-19 37.20 37.44 36.71 36.93 43.3M
2022-05-18 37.60 37.89 36.80 37.71 46.3M
2022-05-17 37.20 37.62 37.12 37.62 32.6M
2022-05-16 38.23 38.50 37.07 37.32 53.6M
2022-05-13 38.50 38.85 38.16 38.45 30.6M
2022-05-12 38.52 38.94 38.33 38.77 24.4M
2022-05-11 38.98 39.00 38.44 38.70 52.1M
2022-05-10 37.60 39.14 37.50 39.05 58.7M
2022-05-09 37.70 38.03 37.41 37.84 32.3M
2022-05-06 38.30 38.54 37.75 37.77 34.3M
2022-05-05 39.50 39.50 38.56 38.72 56.4M
2022-04-29 38.06 38.68 37.75 38.47 53.3M
2022-04-28 38.80 38.87 37.38 38.06 76.5M
2022-04-27 37.85 39.00 37.80 39.00 55.7M
2022-04-26 37.33 38.50 37.02 37.87 51.0M
2022-04-25 37.81 38.48 37.30 37.33 47.5M
2022-04-22 38.01 38.65 37.60 38.35 36.9M
2022-04-21 38.58 39.15 38.12 38.43 42.2M
2022-04-20 38.20 39.50 38.01 38.83 58.8M
2022-04-19 38.34 38.94 37.81 38.15 26.6M
2022-04-18 38.36 39.15 38.10 38.33 35.9M
2022-04-15 38.33 39.30 38.33 38.61 35.9M
2022-04-14 37.90 38.82 37.68 38.70 44.4M
2022-04-13 37.21 38.06 37.11 37.68 43.5M
2022-04-12 36.69 37.45 36.33 37.45 35.1M
2022-04-11 36.70 36.96 36.20 36.52 30.6M
2022-04-08 36.81 37.16 36.62 36.96 23.6M
2022-04-07 36.90 37.35 36.71 36.81 21.4M
2022-04-06 36.93 37.44 36.80 37.20 27.8M
2022-04-01 36.84 37.69 36.61 37.34 29.7M
2022-03-31 36.78 37.18 36.60 36.89 27.7M
2022-03-30 36.01 36.94 35.89 36.94 35.5M
2022-03-29 36.14 36.44 35.62 35.70 24.8M
2022-03-28 35.06 36.03 35.02 36.03 31.6M
2022-03-25 36.45 36.60 35.68 35.75 36.3M
2022-03-24 36.69 37.03 36.20 36.50 37.7M
2022-03-23 37.12 37.22 36.73 36.82 32.9M
2022-03-22 36.96 37.38 36.81 37.12 25.6M
2022-03-21 37.55 37.60 36.76 37.00 46.1M
2022-03-18 37.05 37.80 36.65 37.80 51.8M
2022-03-17 37.59 38.29 37.15 37.20 61.5M
2022-03-16 36.00 37.41 35.06 37.12 67.0M
2022-03-15 36.80 37.00 35.27 35.40 68.0M
2022-03-14 37.79 38.11 37.26 37.26 44.2M
2022-03-11 37.50 38.50 37.32 38.30 79.2M
2022-03-10 37.32 37.50 36.70 36.75 37.2M
2022-03-09 36.85 37.53 35.21 36.63 59.6M
2022-03-08 37.55 37.92 36.40 36.68 49.3M
2022-03-07 39.01 39.08 37.26 37.55 68.2M
2022-03-04 39.38 39.55 38.91 39.35 32.2M
2022-03-03 39.26 39.55 38.80 39.33 27.3M
2022-03-02 39.25 39.55 39.07 39.24 22.7M
2022-03-01 39.44 39.71 39.07 39.50 38.9M
2022-02-28 39.03 39.54 39.01 39.52 24.7M
2022-02-25 39.66 40.12 39.30 39.50 25.5M
2022-02-24 40.13 40.13 38.94 39.52 43.7M
2022-02-23 41.00 41.20 40.05 40.24 30.1M
2022-02-22 40.73 40.78 39.90 40.49 33.3M
2022-02-21 40.50 41.04 40.27 41.01 30.1M
2022-02-18 40.25 40.69 40.07 40.56 24.8M
2022-02-17 40.50 40.89 40.27 40.43 30.3M
2022-02-16 40.07 40.37 39.52 40.29 32.3M
2022-02-15 40.20 40.49 39.63 39.88 37.1M
2022-02-14 39.66 40.38 39.50 40.00 37.8M
2022-02-11 40.30 40.30 39.76 39.83 29.0M
2022-02-10 40.25 40.38 39.71 40.01 28.8M
2022-02-09 38.62 39.97 38.60 39.93 53.0M
2022-02-08 38.76 38.76 37.70 38.65 32.6M
2022-02-07 38.60 39.10 38.38 38.76 34.6M
2022-01-28 38.20 38.94 37.85 38.07 43.7M
2022-01-27 38.55 39.25 37.98 38.12 37.5M
2022-01-26 38.76 39.50 38.01 38.88 36.2M
2022-01-25 39.07 39.75 38.52 38.66 35.4M
2022-01-24 39.79 40.00 39.20 39.40 27.5M
2022-01-21 39.82 40.32 39.56 40.06 35.2M
2022-01-20 39.30 40.11 39.19 40.06 43.7M
2022-01-19 39.29 39.64 38.80 39.31 29.3M
2022-01-18 39.00 39.67 38.96 39.42 30.7M
2022-01-17 38.80 39.48 38.51 39.16 37.7M
2022-01-14 39.14 39.34 38.73 38.86 28.0M
2022-01-13 40.00 40.09 38.85 39.00 49.5M
2022-01-12 39.82 40.23 39.52 39.92 35.7M
2022-01-11 40.64 40.95 39.74 39.82 56.2M
2022-01-10 40.00 41.20 39.89 41.03 59.5M
2022-01-07 39.80 40.45 39.80 40.13 37.9M
2022-01-06 41.70 41.70 39.60 39.98 89.8M
2022-01-05 40.60 42.18 40.31 41.70 79.4M
2022-01-04 41.05 41.40 40.30 40.70 56.8M