Yibin Paper

600793
🏛️ china →
22.40
Last Update: 2025-09-30
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
2021-12-31 13.70 13.75 13.60 13.68 1.5M
2021-12-30 13.67 13.74 13.57 13.69 1.7M
2021-12-29 13.66 13.69 13.45 13.67 1.8M
2021-12-28 13.40 13.62 13.40 13.59 1.4M
2021-12-27 13.40 13.62 13.15 13.48 2.1M
2021-12-24 13.74 13.88 13.45 13.46 3.6M
2021-12-23 14.02 14.06 13.76 13.82 2.8M
2021-12-22 14.04 14.13 13.91 13.99 2.1M
2021-12-21 13.80 14.10 13.77 14.04 2.4M
2021-12-20 14.18 14.23 13.83 13.89 4.3M
2021-12-17 14.33 14.56 14.02 14.31 5.7M
2021-12-16 14.23 14.44 14.09 14.26 3.8M
2021-12-15 14.26 14.50 14.15 14.31 5.4M
2021-12-14 14.00 14.30 13.96 14.26 5.3M
2021-12-13 14.01 14.09 13.73 14.04 3.5M
2021-12-10 13.99 14.10 13.85 14.01 3.1M
2021-12-09 14.00 14.17 13.92 14.05 3.5M
2021-12-08 13.99 14.14 13.91 14.02 3.4M
2021-12-07 13.77 13.96 13.60 13.94 3.3M
2021-12-06 14.10 14.14 13.75 13.77 4.6M
2021-12-03 14.12 14.38 13.83 14.07 5.5M
2021-12-02 14.58 14.97 14.19 14.21 9.1M
2021-12-01 13.98 15.09 13.98 14.66 13.8M
2021-11-30 13.92 14.25 13.77 14.10 4.3M
2021-11-29 13.55 14.20 13.43 14.00 5.3M
2021-11-26 14.10 14.25 13.97 13.99 3.3M
2021-11-25 13.78 14.05 13.65 13.98 3.8M
2021-11-24 14.16 14.16 13.77 13.82 6.0M
2021-11-23 14.09 14.28 14.00 14.17 3.9M
2021-11-22 14.22 14.22 14.00 14.11 3.9M
2021-11-19 14.23 14.45 14.12 14.27 3.9M
2021-11-18 14.30 14.51 14.19 14.23 4.3M
2021-11-17 14.22 14.37 14.01 14.35 4.6M
2021-11-16 14.33 14.35 14.02 14.18 5.0M
2021-11-15 14.06 14.43 13.88 14.40 6.3M
2021-11-12 14.43 14.59 13.96 14.10 7.8M
2021-11-11 14.42 14.73 14.32 14.41 8.0M
2021-11-10 15.18 15.32 14.31 14.60 10.5M
2021-11-09 15.01 15.50 14.88 15.16 7.9M
2021-11-08 15.73 15.74 14.72 15.23 11.8M
2021-11-05 16.01 17.50 15.73 15.74 17.0M
2021-11-04 16.00 16.10 15.60 15.98 9.1M
2021-11-03 15.31 16.30 15.09 16.10 12.7M
2021-11-02 15.28 15.98 14.96 15.53 10.7M
2021-11-01 15.76 15.80 14.71 15.34 9.6M
2021-10-29 15.45 15.96 15.20 15.82 10.7M
2021-10-28 15.43 15.88 14.93 15.37 10.2M
2021-10-27 15.82 16.62 15.54 15.97 12.6M
2021-10-26 16.60 16.60 15.80 16.27 11.3M
2021-10-25 16.66 17.09 15.86 16.40 21.1M
2021-10-22 14.94 16.23 14.75 16.23 14.2M
2021-10-21 15.15 15.27 14.65 14.75 7.4M
2021-10-20 15.55 15.88 15.10 15.15 10.5M
2021-10-19 14.70 15.98 14.57 15.18 12.2M
2021-10-18 13.88 14.94 13.60 14.60 8.3M
2021-10-15 14.51 14.90 13.87 14.10 7.7M
2021-10-14 15.05 15.05 14.48 14.69 6.9M
2021-10-13 14.54 15.38 14.31 15.24 9.6M
2021-10-12 15.40 15.45 14.50 14.83 10.8M
2021-10-11 15.13 15.75 14.71 15.69 14.2M
2021-10-08 15.27 15.35 14.58 14.91 11.8M
2021-09-30 13.80 14.93 13.41 14.93 11.8M
2021-09-29 14.56 14.56 13.50 13.57 9.9M
2021-09-28 14.40 15.09 14.10 14.94 13.7M
2021-09-27 15.15 15.32 13.82 14.55 15.0M
2021-09-24 15.30 15.83 14.13 15.17 23.6M
2021-09-23 13.67 14.69 13.37 14.69 8.5M
2021-09-22 13.22 14.00 13.08 13.35 7.0M
2021-09-17 13.22 13.65 13.05 13.18 8.2M
2021-09-16 13.71 14.90 13.55 13.64 13.3M
2021-09-15 14.13 14.13 13.59 13.64 5.2M
2021-09-14 14.41 14.44 13.81 13.92 6.0M
2021-09-13 14.07 14.48 13.98 14.31 8.6M
2021-09-10 14.46 14.91 14.19 14.30 11.5M
2021-09-09 14.39 14.78 13.90 14.74 17.2M
2021-09-08 13.08 14.39 13.00 14.39 15.2M
2021-09-07 12.98 13.37 12.89 13.08 5.5M
2021-09-06 13.20 13.20 12.70 13.08 5.7M
2021-09-03 13.10 13.35 12.86 13.22 6.8M
2021-09-02 13.21 13.29 12.94 13.12 6.6M
2021-09-01 13.60 13.80 12.75 13.20 7.3M
2021-08-31 13.59 13.75 13.12 13.63 8.0M
2021-08-30 14.05 14.08 13.48 13.58 7.8M
2021-08-27 14.06 14.75 13.80 13.83 12.1M
2021-08-26 14.44 15.15 14.10 14.41 11.1M
2021-08-25 14.03 14.89 13.90 14.47 11.7M
2021-08-24 14.25 14.35 13.75 14.15 13.3M
2021-08-23 15.24 15.24 14.32 14.52 13.2M
2021-08-20 14.78 16.18 14.28 15.40 18.5M
2021-08-19 15.04 15.16 12.97 14.89 21.4M
2021-08-18 12.62 13.83 12.62 13.83 7.3M
2021-08-17 13.38 13.46 12.52 12.57 9.1M
2021-08-16 13.73 14.48 13.25 13.41 14.4M
2021-08-13 12.30 13.50 12.11 13.50 13.7M
2021-08-12 12.62 12.87 12.13 12.27 10.8M
2021-08-11 11.44 12.58 11.40 12.58 9.0M
2021-08-10 11.32 11.53 11.21 11.44 2.9M
2021-08-09 11.20 11.38 11.13 11.31 2.4M
2021-08-06 11.13 11.24 10.98 11.20 2.0M
2021-08-05 11.38 11.38 11.00 11.14 2.4M
2021-08-04 11.50 11.54 11.25 11.41 2.2M
2021-08-03 11.29 11.50 11.21 11.44 2.2M
2021-08-02 11.08 11.48 10.90 11.36 2.7M
2021-07-30 11.40 11.42 11.11 11.15 2.7M
2021-07-29 10.93 11.42 10.80 11.36 3.4M
2021-07-28 11.10 11.23 10.55 10.77 3.1M
2021-07-27 11.46 11.80 11.09 11.26 3.4M
2021-07-26 12.11 12.12 11.30 11.59 4.2M
2021-07-23 12.43 12.54 12.10 12.12 4.3M
2021-07-22 12.30 12.62 12.18 12.55 4.2M
2021-07-21 12.20 12.41 12.20 12.26 2.5M
2021-07-20 12.17 12.36 12.15 12.18 2.5M
2021-07-19 12.55 12.58 12.24 12.31 3.2M
2021-07-16 12.41 12.80 12.22 12.54 4.7M
2021-07-15 12.42 12.70 12.05 12.49 4.6M
2021-07-14 13.03 13.04 12.48 12.52 5.6M
2021-07-13 12.22 12.95 12.00 12.93 8.7M
2021-07-12 12.25 12.42 12.14 12.23 3.0M
2021-07-09 12.33 12.40 11.86 12.20 3.9M
2021-07-08 12.26 12.37 12.09 12.29 2.7M
2021-07-07 12.32 12.37 12.12 12.14 2.6M
2021-07-06 12.25 12.46 12.21 12.36 3.3M
2021-07-05 11.86 12.27 11.75 12.22 3.5M
2021-07-02 12.27 12.30 11.58 11.91 5.2M
2021-07-01 12.22 12.49 12.11 12.27 4.1M
2021-06-30 12.20 12.35 12.06 12.27 3.0M
2021-06-29 12.66 12.84 12.16 12.23 4.3M
2021-06-28 12.50 12.64 12.32 12.64 3.2M
2021-06-25 12.46 12.60 12.30 12.52 3.5M
2021-06-24 12.73 12.78 12.35 12.46 3.7M
2021-06-23 12.70 12.84 12.60 12.70 4.2M
2021-06-22 12.92 13.06 12.70 12.84 4.0M
2021-06-21 12.74 13.17 12.63 12.85 5.8M
2021-06-18 12.48 12.89 12.27 12.82 6.0M
2021-06-17 12.33 12.65 12.23 12.48 5.1M
2021-06-16 12.73 12.80 12.22 12.33 5.7M
2021-06-15 13.61 13.65 12.70 12.80 9.5M
2021-06-11 14.29 14.57 13.56 13.61 10.1M
2021-06-10 14.79 14.93 14.21 14.36 10.7M
2021-06-09 14.30 15.01 13.72 14.95 14.4M
2021-06-08 14.41 15.20 14.30 14.43 14.4M
2021-06-07 14.31 14.45 14.02 14.41 7.0M
2021-06-04 14.40 14.50 14.07 14.16 7.6M
2021-06-03 14.40 14.83 14.00 14.47 11.8M
2021-06-02 14.58 15.59 14.57 15.00 18.2M
2021-06-01 14.49 14.80 14.31 14.75 10.5M
2021-05-31 14.71 15.18 14.56 14.78 12.9M
2021-05-28 15.17 15.17 14.50 14.56 16.6M
2021-05-27 15.05 15.51 14.58 15.17 24.1M
2021-05-26 14.41 15.99 14.08 15.85 30.3M
2021-05-25 15.00 15.96 13.92 14.61 32.6M
2021-05-24 14.14 14.60 13.71 14.60 18.8M
2021-05-21 12.09 13.27 12.06 13.27 15.2M
2021-05-20 12.05 12.19 11.75 12.06 5.8M
2021-05-19 12.35 12.50 12.18 12.24 4.9M
2021-05-18 12.52 12.64 12.15 12.38 6.6M
2021-05-17 12.21 12.46 11.84 12.44 7.8M
2021-05-14 12.19 12.41 12.12 12.27 5.3M
2021-05-13 12.35 12.49 12.13 12.16 6.7M
2021-05-12 12.41 12.65 12.27 12.51 7.1M
2021-05-11 12.90 12.96 12.46 12.47 12.2M
2021-05-10 12.77 13.88 12.26 13.27 17.9M
2021-05-07 11.95 13.13 11.78 12.78 17.6M
2021-05-06 12.11 13.17 11.90 12.28 18.9M
2021-04-30 11.28 11.97 11.10 11.97 10.7M
2021-04-29 10.74 11.26 10.57 10.88 4.9M
2021-04-28 11.03 11.03 10.54 10.75 4.8M
2021-04-27 11.30 11.40 11.05 11.08 3.2M
2021-04-26 11.26 11.55 11.02 11.30 4.3M
2021-04-23 11.55 11.55 11.15 11.22 4.6M
2021-04-22 11.63 11.72 11.44 11.48 3.7M
2021-04-21 11.66 11.79 11.50 11.65 4.1M
2021-04-20 11.65 12.02 11.60 11.85 5.8M
2021-04-19 11.65 11.78 11.49 11.73 4.8M
2021-04-16 11.40 11.77 11.40 11.63 4.3M
2021-04-15 11.52 11.60 11.31 11.40 3.3M
2021-04-14 11.40 11.66 11.24 11.58 4.8M
2021-04-13 11.81 12.04 11.41 11.48 6.0M
2021-04-12 12.35 12.47 11.79 11.81 7.9M
2021-04-09 12.49 12.60 12.30 12.34 5.9M
2021-04-08 13.09 13.09 12.56 12.60 11.0M
2021-04-07 12.86 13.21 12.71 13.10 13.9M
2021-04-06 12.52 13.15 12.50 12.82 11.2M
2021-04-02 12.67 13.18 12.31 12.65 12.4M
2021-04-01 12.30 12.64 12.14 12.52 7.5M
2021-03-31 12.39 12.65 12.28 12.32 6.5M
2021-03-30 12.75 12.79 12.27 12.45 12.1M
2021-03-29 12.49 13.53 12.49 13.13 16.8M
2021-03-26 12.27 12.78 12.15 12.43 9.9M
2021-03-25 12.26 12.70 12.01 12.31 8.4M
2021-03-24 12.20 12.91 12.00 12.46 10.1M
2021-03-23 13.84 13.94 12.48 12.56 17.2M
2021-03-22 13.72 14.04 13.51 13.78 11.4M
2021-03-19 14.19 14.45 13.69 13.85 16.0M
2021-03-18 13.95 15.58 13.81 14.51 23.6M
2021-03-17 13.82 14.74 13.41 14.23 18.3M
2021-03-16 14.09 14.09 13.50 13.94 13.0M
2021-03-15 13.95 14.35 13.51 14.14 16.5M
2021-03-12 14.11 14.99 13.88 13.95 24.2M
2021-03-11 12.90 14.59 12.61 14.59 24.9M
2021-03-10 13.31 14.30 12.71 13.26 17.9M
2021-03-09 13.30 14.56 12.47 13.79 23.4M
2021-03-08 15.00 15.07 13.05 13.86 26.7M
2021-03-05 12.86 14.50 12.78 14.50 23.1M
2021-03-04 12.70 13.45 12.11 13.18 19.1M
2021-03-03 12.30 12.99 12.04 12.78 13.1M
2021-03-02 12.59 12.85 12.21 12.34 11.9M
2021-03-01 12.22 13.08 12.22 12.65 15.6M
2021-02-26 11.77 12.66 11.50 12.35 15.5M
2021-02-25 12.76 12.92 11.91 12.01 16.3M
2021-02-24 13.48 13.48 12.49 12.64 23.6M
2021-02-23 12.24 13.45 11.89 13.45 22.6M
2021-02-22 12.05 12.89 12.01 12.23 20.0M
2021-02-19 11.70 12.54 11.55 12.40 19.8M
2021-02-18 11.33 11.99 11.24 11.75 17.5M
2021-02-10 12.10 12.12 11.14 11.24 25.4M
2021-02-09 12.16 12.94 12.16 12.32 20.7M
2021-02-08 13.51 13.51 13.51 13.51 2.1M
2021-02-05 16.33 16.60 15.01 15.01 16.1M
2021-02-04 14.92 16.68 14.50 16.68 36.6M
2021-02-03 14.55 15.80 14.14 15.16 27.4M
2021-02-02 14.78 15.46 13.93 14.76 22.2M
2021-02-01 14.35 15.09 13.95 15.05 21.3M
2021-01-29 15.36 15.68 14.35 14.35 29.8M
2021-01-28 15.13 17.28 15.12 15.94 33.4M
2021-01-27 15.38 15.99 15.10 15.81 26.1M
2021-01-26 15.80 16.47 15.45 15.45 33.3M
2021-01-25 17.17 17.30 17.17 17.17 8.3M
2021-01-22 18.60 19.30 18.04 19.08 28.9M
2021-01-21 19.50 20.00 18.53 18.85 34.8M
2021-01-20 20.77 20.79 19.25 19.70 32.5M
2021-01-19 20.97 21.26 19.53 21.26 39.6M
2021-01-18 19.00 19.33 18.60 19.33 7.3M
2021-01-15 16.70 17.57 16.29 17.57 14.7M
2021-01-14 15.60 15.97 14.82 15.97 26.2M
2021-01-13 13.99 14.52 13.69 14.52 19.4M
2021-01-12 12.95 13.20 12.93 13.20 5.2M
2021-01-11 10.88 12.00 9.83 12.00 20.5M
2021-01-08 10.10 10.91 10.02 10.91 4.9M
2021-01-07 9.19 9.92 8.49 9.92 10.8M
2021-01-06 8.24 9.02 8.24 9.02 4.2M
2021-01-05 8.24 8.35 8.17 8.20 1.3M
2021-01-04 8.08 8.25 8.00 8.24 1.6M