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
2022-12-30 13.08 13.24 12.92 13.19 1.4M
2022-12-29 13.14 13.27 13.03 13.05 1.7M
2022-12-28 13.27 13.35 13.03 13.13 1.8M
2022-12-27 13.43 13.45 13.06 13.35 1.9M
2022-12-26 13.11 13.51 12.80 13.22 2.1M
2022-12-23 13.00 13.28 12.60 13.12 1.9M
2022-12-22 13.40 13.44 12.98 13.00 1.8M
2022-12-21 13.13 13.39 13.06 13.22 2.1M
2022-12-20 13.17 13.46 12.93 13.20 2.4M
2022-12-19 13.63 13.73 13.19 13.27 2.5M
2022-12-16 13.85 13.85 13.57 13.61 2.8M
2022-12-15 14.11 14.39 13.72 13.72 4.8M
2022-12-14 14.48 14.56 13.94 13.99 6.9M
2022-12-13 14.88 14.90 13.87 14.45 12.1M
2022-12-12 13.32 13.88 13.20 13.64 4.2M
2022-12-09 13.35 13.57 13.26 13.34 2.3M
2022-12-08 13.16 13.52 13.04 13.30 2.4M
2022-12-07 13.03 13.27 13.00 13.16 1.5M
2022-12-06 13.37 13.37 13.07 13.11 2.2M
2022-12-05 13.29 13.47 13.26 13.33 1.9M
2022-12-02 13.18 13.39 13.09 13.28 2.3M
2022-12-01 13.13 13.34 13.04 13.19 2.4M
2022-11-30 13.20 13.30 13.01 13.02 2.0M
2022-11-29 13.20 13.30 13.11 13.18 2.0M
2022-11-28 13.11 13.23 12.90 13.16 1.7M
2022-11-25 13.35 13.35 13.09 13.27 1.3M
2022-11-24 13.22 13.39 13.02 13.25 1.8M
2022-11-23 13.31 13.38 13.06 13.18 2.1M
2022-11-22 13.58 13.60 13.20 13.29 2.2M
2022-11-21 13.53 13.56 13.19 13.39 3.1M
2022-11-18 13.91 13.96 13.50 13.50 4.6M
2022-11-17 13.79 14.15 13.76 13.89 4.0M
2022-11-16 13.83 14.00 13.73 13.82 3.8M
2022-11-15 13.79 14.09 13.66 13.90 4.3M
2022-11-14 13.51 13.96 13.35 13.65 5.5M
2022-11-11 13.60 14.00 13.32 13.59 6.9M
2022-11-10 13.32 13.45 12.91 13.31 4.5M
2022-11-09 13.06 13.70 12.92 13.35 6.6M
2022-11-08 12.62 13.35 12.48 12.98 4.9M
2022-11-07 12.45 12.81 12.37 12.70 3.7M
2022-11-04 12.90 12.95 12.33 12.39 5.4M
2022-11-03 11.90 12.39 11.73 12.34 2.9M
2022-11-02 12.01 12.10 11.88 12.00 1.5M
2022-11-01 11.73 12.00 11.64 12.00 1.7M
2022-10-31 11.42 11.79 11.42 11.58 1.4M
2022-10-28 11.99 11.99 11.41 11.41 2.1M
2022-10-27 11.85 12.06 11.82 11.99 1.6M
2022-10-26 11.59 11.88 11.59 11.85 1.9M
2022-10-25 11.74 11.80 11.39 11.56 2.3M
2022-10-24 12.22 12.25 11.61 11.74 2.1M
2022-10-21 12.32 12.32 12.08 12.14 1.4M
2022-10-20 12.39 12.39 12.08 12.22 1.4M
2022-10-19 12.23 12.35 12.10 12.11 1.4M
2022-10-18 12.39 12.42 12.21 12.33 1.6M
2022-10-17 12.15 12.57 12.15 12.33 2.4M
2022-10-14 12.21 12.54 12.02 12.28 2.7M
2022-10-13 12.28 12.37 11.99 12.10 2.5M
2022-10-12 11.34 12.68 11.33 12.29 4.1M
2022-10-11 11.41 11.70 11.11 11.53 1.2M
2022-10-10 11.77 11.92 11.38 11.40 1.6M
2022-09-30 11.70 11.90 11.62 11.72 1.0M
2022-09-29 12.09 12.18 11.66 11.70 1.9M
2022-09-28 12.25 12.36 12.01 12.02 1.8M
2022-09-27 11.93 12.25 11.93 12.25 2.2M
2022-09-26 12.18 12.18 11.85 11.91 2.2M
2022-09-23 12.45 12.60 12.25 12.32 2.7M
2022-09-22 13.03 13.15 12.43 12.64 4.3M
2022-09-21 13.28 13.28 12.90 13.02 2.6M
2022-09-20 13.61 13.68 13.13 13.29 3.5M
2022-09-19 13.09 13.53 12.75 13.45 5.2M
2022-09-16 14.00 14.03 13.15 13.15 6.6M
2022-09-15 14.21 14.31 13.92 13.96 6.7M
2022-09-14 14.16 14.50 13.70 14.41 11.1M
2022-09-13 13.29 14.74 13.29 14.29 13.7M
2022-09-09 13.22 13.63 13.09 13.40 3.7M
2022-09-08 13.30 13.73 13.16 13.37 3.6M
2022-09-07 13.69 13.80 13.06 13.36 4.5M
2022-09-06 13.57 13.68 13.26 13.61 2.9M
2022-09-05 13.43 13.95 13.33 13.68 2.9M
2022-09-02 13.41 13.85 13.27 13.42 2.8M
2022-09-01 13.41 14.02 13.36 13.52 3.5M
2022-08-31 14.02 14.07 13.35 13.37 5.1M
2022-08-30 13.68 14.90 13.64 14.30 7.8M
2022-08-29 13.60 13.66 13.06 13.61 2.3M
2022-08-26 13.59 13.79 13.45 13.59 2.4M
2022-08-25 13.84 13.90 13.38 13.57 2.6M
2022-08-24 14.08 14.19 13.60 13.67 2.9M
2022-08-23 13.85 14.20 13.60 14.08 4.2M
2022-08-22 14.03 14.10 13.70 13.82 3.9M
2022-08-19 14.26 14.60 14.01 14.03 5.5M
2022-08-18 14.00 14.67 13.80 14.10 8.9M
2022-08-17 13.66 13.88 13.58 13.77 5.0M
2022-08-16 13.58 13.87 13.48 13.67 5.5M
2022-08-15 13.83 13.99 13.41 13.52 13.0M
2022-08-12 12.50 13.82 12.49 13.82 14.0M
2022-08-11 12.33 12.56 12.33 12.56 1.9M
2022-08-10 12.40 12.47 12.26 12.32 1.2M
2022-08-09 12.46 12.51 12.33 12.40 1.3M
2022-08-08 12.19 12.70 12.08 12.38 2.4M
2022-08-05 12.01 12.19 12.00 12.18 1.4M
2022-08-04 12.05 12.05 11.83 12.05 1.5M
2022-08-03 11.89 12.24 11.84 11.89 2.0M
2022-08-02 12.52 12.55 11.69 11.89 3.7M
2022-08-01 12.76 12.79 12.53 12.59 1.8M
2022-07-29 12.96 13.05 12.73 12.76 2.4M
2022-07-28 12.77 13.03 12.77 12.87 3.3M
2022-07-27 12.71 12.93 12.68 12.77 2.1M
2022-07-26 12.39 12.73 12.30 12.72 2.5M
2022-07-25 12.50 12.64 12.35 12.38 1.6M
2022-07-22 12.69 12.72 12.33 12.51 1.9M
2022-07-21 12.81 13.07 12.60 12.61 3.6M
2022-07-20 12.47 12.93 12.30 12.83 5.8M
2022-07-19 12.28 12.44 12.16 12.41 2.4M
2022-07-18 11.80 12.35 11.76 12.24 2.8M
2022-07-15 12.28 12.33 11.82 11.82 2.7M
2022-07-14 12.45 12.46 12.16 12.25 1.9M
2022-07-13 12.05 12.47 12.05 12.45 2.4M
2022-07-12 12.70 12.70 12.09 12.13 3.2M
2022-07-11 12.38 12.61 12.12 12.60 2.7M
2022-07-08 12.50 12.57 12.30 12.36 2.3M
2022-07-07 12.37 12.58 12.34 12.44 2.3M
2022-07-06 12.60 12.65 12.28 12.43 2.7M
2022-07-05 13.09 13.09 12.40 12.61 4.7M
2022-07-04 12.88 13.00 12.71 12.97 2.7M
2022-07-01 13.00 13.07 12.62 12.83 3.0M
2022-06-30 12.91 13.00 12.69 12.97 4.1M
2022-06-29 13.40 13.48 12.91 12.91 6.5M
2022-06-28 13.65 14.00 13.31 13.51 8.0M
2022-06-27 13.26 13.45 13.01 13.44 6.9M
2022-06-24 13.49 13.67 13.14 13.19 6.7M
2022-06-23 12.83 14.10 12.83 13.38 8.8M
2022-06-22 13.30 13.30 12.80 12.85 6.0M
2022-06-21 12.82 13.45 12.78 13.37 11.0M
2022-06-20 12.96 13.16 12.71 13.00 9.2M
2022-06-17 13.50 13.84 12.66 12.90 16.7M
2022-06-16 12.01 13.21 12.01 13.21 12.3M
2022-06-15 12.08 12.24 11.92 12.01 3.0M
2022-06-14 11.94 12.05 11.72 12.04 3.1M
2022-06-13 12.03 12.28 11.91 12.07 3.3M
2022-06-10 12.40 12.40 12.01 12.17 4.7M
2022-06-09 12.14 12.48 12.01 12.45 6.5M
2022-06-08 12.34 12.40 11.82 12.12 5.4M
2022-06-07 12.44 12.53 12.20 12.33 7.1M
2022-06-06 12.74 13.11 12.30 12.82 10.1M
2022-06-02 13.64 13.90 12.48 12.77 15.4M
2022-06-01 12.28 13.28 12.15 13.28 8.0M
2022-05-31 11.64 12.22 11.50 12.07 7.1M
2022-05-30 11.80 12.12 11.64 11.73 4.0M
2022-05-27 11.69 11.98 11.50 11.61 4.8M
2022-05-26 11.65 12.35 11.44 11.80 7.5M
2022-05-25 11.31 11.51 11.23 11.44 3.0M
2022-05-24 12.25 12.25 11.27 11.29 6.9M
2022-05-23 11.89 12.32 11.88 12.09 5.9M
2022-05-20 12.04 12.44 11.91 11.97 7.6M
2022-05-19 11.80 12.57 11.70 12.14 9.7M
2022-05-18 12.16 12.60 11.88 12.17 10.0M
2022-05-17 13.30 13.70 11.93 12.10 15.0M
2022-05-16 11.85 12.74 11.60 12.74 10.7M
2022-05-13 12.26 12.44 11.40 11.58 12.1M
2022-05-12 12.22 13.53 12.11 12.53 16.3M
2022-05-11 12.63 13.21 11.77 13.21 19.0M
2022-05-10 11.50 12.01 11.36 12.01 4.2M
2022-05-09 10.30 10.92 10.30 10.92 1.0M
2022-05-06 9.85 10.03 9.64 9.93 1.4M
2022-05-05 10.02 10.21 9.75 10.03 1.5M
2022-04-29 9.60 9.94 9.60 9.81 2.0M
2022-04-28 9.58 9.75 9.42 9.60 1.8M
2022-04-27 8.85 9.44 8.71 9.36 2.1M
2022-04-26 9.69 9.74 8.97 9.07 1.9M
2022-04-25 10.62 10.62 9.65 9.74 2.2M
2022-04-22 10.62 10.85 10.41 10.72 1.4M
2022-04-21 11.59 11.65 10.77 10.83 2.2M
2022-04-20 11.49 11.53 11.32 11.44 1.0M
2022-04-19 11.49 11.52 11.37 11.46 0.8M
2022-04-18 11.51 11.51 11.19 11.48 0.9M
2022-04-15 11.65 11.65 11.38 11.42 1.1M
2022-04-14 11.56 11.75 11.55 11.67 0.9M
2022-04-13 11.68 11.69 11.48 11.55 1.0M
2022-04-12 11.42 11.72 11.31 11.70 1.4M
2022-04-11 11.77 11.87 11.34 11.50 1.6M
2022-04-08 11.93 12.06 11.64 11.77 1.8M
2022-04-07 12.23 12.23 11.91 11.91 1.9M
2022-04-06 11.95 12.55 11.91 12.23 2.2M
2022-04-01 12.06 12.14 11.86 11.95 1.6M
2022-03-31 11.99 12.27 11.95 12.11 1.7M
2022-03-30 12.09 12.15 11.91 12.07 1.8M
2022-03-29 12.17 12.17 11.82 12.00 1.9M
2022-03-28 12.30 12.35 11.88 12.05 1.9M
2022-03-25 11.91 12.45 11.89 12.23 3.0M
2022-03-24 12.06 12.09 11.85 11.91 2.0M
2022-03-23 12.25 12.37 12.12 12.14 2.3M
2022-03-22 12.28 12.45 12.18 12.32 1.8M
2022-03-21 12.46 12.52 12.18 12.31 2.4M
2022-03-18 11.75 12.60 11.72 12.38 3.9M
2022-03-17 12.12 12.15 11.81 11.84 3.0M
2022-03-16 11.58 11.98 11.45 11.82 3.8M
2022-03-15 12.36 12.42 11.30 11.33 4.4M
2022-03-14 12.82 13.09 12.21 12.22 6.8M
2022-03-11 12.98 13.88 12.56 13.03 10.5M
2022-03-10 12.01 12.83 11.85 12.83 2.3M
2022-03-09 12.10 12.30 11.27 11.66 2.1M
2022-03-08 12.60 12.69 11.99 12.06 2.0M
2022-03-07 12.71 12.83 12.40 12.49 1.4M
2022-03-04 12.83 12.98 12.67 12.80 1.9M
2022-03-03 12.90 13.15 12.84 12.96 2.4M
2022-03-02 12.62 12.88 12.52 12.85 2.1M
2022-03-01 12.50 12.65 12.41 12.64 1.5M
2022-02-28 12.59 12.63 12.15 12.41 1.6M
2022-02-25 12.39 12.80 12.35 12.54 2.0M
2022-02-24 12.89 12.99 12.20 12.39 3.1M
2022-02-23 12.81 12.90 12.76 12.83 1.7M
2022-02-22 12.79 12.88 12.63 12.72 1.7M
2022-02-21 12.66 12.84 12.65 12.80 1.5M
2022-02-18 12.64 12.73 12.57 12.66 1.0M
2022-02-17 12.59 12.83 12.50 12.64 1.8M
2022-02-16 12.62 12.65 12.48 12.58 1.3M
2022-02-15 12.45 12.59 12.35 12.52 1.1M
2022-02-14 12.38 12.62 12.32 12.50 1.0M
2022-02-11 12.75 12.80 12.38 12.46 1.3M
2022-02-10 12.65 12.74 12.52 12.68 1.3M
2022-02-09 12.69 12.89 12.61 12.69 1.9M
2022-02-08 12.27 12.73 12.16 12.69 2.6M
2022-02-07 12.10 12.45 12.06 12.28 1.6M
2022-01-28 11.76 12.05 11.60 11.97 1.4M
2022-01-27 12.13 12.13 11.65 11.65 1.7M
2022-01-26 11.85 12.07 11.85 12.01 1.9M
2022-01-25 12.55 12.62 11.81 11.85 2.7M
2022-01-24 12.90 12.90 12.55 12.61 1.6M
2022-01-21 12.92 13.10 12.89 12.97 1.3M
2022-01-20 13.41 13.48 12.88 12.90 3.1M
2022-01-19 13.90 13.90 13.39 13.52 2.2M
2022-01-18 13.71 13.71 13.36 13.41 2.3M
2022-01-17 13.35 13.73 13.23 13.60 2.9M
2022-01-14 13.81 13.92 13.32 13.36 3.7M
2022-01-13 14.03 14.15 13.90 13.94 2.1M
2022-01-12 13.90 14.04 13.82 14.03 1.9M
2022-01-11 13.95 14.10 13.90 13.91 2.4M
2022-01-10 13.83 13.97 13.60 13.96 2.4M
2022-01-07 13.92 14.19 13.78 13.79 3.0M
2022-01-06 13.77 14.15 13.64 14.02 3.5M
2022-01-05 13.95 14.00 13.70 13.79 2.1M
2022-01-04 13.68 13.98 13.68 13.94 3.0M