Yifan Xinfu A

002019
🏛️ china →
13.87
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 17.43 17.90 17.38 17.62 10.4M
2021-12-30 17.60 17.80 17.30 17.43 11.6M
2021-12-29 17.75 18.28 17.65 17.69 17.9M
2021-12-28 17.35 18.18 17.10 17.95 30.1M
2021-12-27 16.45 16.83 16.45 16.76 5.6M
2021-12-24 16.67 16.74 16.31 16.60 6.0M
2021-12-23 16.12 17.20 16.05 16.69 15.3M
2021-12-22 16.07 16.20 15.98 16.08 3.7M
2021-12-21 16.16 16.30 15.98 16.02 6.2M
2021-12-20 16.71 16.71 16.09 16.15 7.4M
2021-12-17 16.50 16.77 16.46 16.70 5.2M
2021-12-16 16.47 16.62 16.33 16.47 4.4M
2021-12-15 16.42 16.75 16.42 16.47 4.5M
2021-12-14 16.46 16.81 16.38 16.48 4.8M
2021-12-13 16.40 16.56 16.08 16.56 8.5M
2021-12-10 16.61 16.81 16.32 16.39 7.9M
2021-12-09 16.80 16.93 16.65 16.68 6.0M
2021-12-08 16.75 16.90 16.72 16.80 3.6M
2021-12-07 16.88 17.03 16.62 16.74 5.4M
2021-12-06 17.06 17.20 16.80 16.80 6.5M
2021-12-03 17.26 17.44 16.96 17.05 8.1M
2021-12-02 16.45 17.97 16.44 17.38 19.1M
2021-12-01 16.84 17.06 16.45 16.54 10.9M
2021-11-30 17.25 17.34 16.85 16.85 18.2M
2021-11-29 17.99 18.35 17.19 17.29 30.6M
2021-11-26 17.23 18.80 17.11 18.25 43.6M
2021-11-25 17.20 17.27 17.09 17.09 3.4M
2021-11-24 17.28 17.33 17.07 17.14 4.6M
2021-11-23 17.37 17.37 17.11 17.28 4.3M
2021-11-22 16.90 17.55 16.87 17.23 5.6M
2021-11-19 17.08 17.15 16.76 17.04 5.6M
2021-11-18 17.22 17.46 17.02 17.02 4.9M
2021-11-17 17.65 17.65 17.22 17.27 5.7M
2021-11-16 17.06 17.75 17.03 17.44 8.5M
2021-11-15 17.03 17.26 16.98 17.05 4.5M
2021-11-12 17.21 17.28 16.95 17.02 6.5M
2021-11-11 17.09 17.52 16.90 17.40 9.5M
2021-11-10 17.18 17.39 16.86 17.07 5.4M
2021-11-09 17.30 17.42 16.91 17.05 6.3M
2021-11-08 17.08 17.48 17.01 17.39 6.4M
2021-11-05 17.24 17.43 17.00 17.08 6.0M
2021-11-04 16.87 17.51 16.72 17.23 8.6M
2021-11-03 16.80 17.12 16.64 16.81 6.1M
2021-11-02 16.60 17.21 16.55 16.85 11.8M
2021-11-01 16.36 16.77 16.16 16.66 9.8M
2021-10-29 16.03 16.60 15.72 16.39 5.9M
2021-10-28 16.16 16.39 16.05 16.15 4.7M
2021-10-27 16.55 16.56 16.09 16.26 5.6M
2021-10-26 16.15 16.86 16.15 16.41 12.5M
2021-10-25 15.76 16.15 15.67 16.11 7.1M
2021-10-22 15.18 15.93 15.08 15.76 9.7M
2021-10-21 15.25 15.32 15.03 15.05 4.8M
2021-10-20 15.28 15.53 15.10 15.25 6.0M
2021-10-19 15.76 15.78 15.26 15.28 7.7M
2021-10-18 16.10 16.10 15.57 15.61 7.8M
2021-10-15 16.15 16.43 15.91 16.09 7.6M
2021-10-14 16.90 16.90 16.25 16.26 6.6M
2021-10-13 16.57 16.73 16.46 16.66 4.4M
2021-10-12 16.66 16.90 16.45 16.57 6.7M
2021-10-11 16.60 17.14 16.46 16.67 9.7M
2021-10-08 15.86 16.80 15.85 16.64 9.5M
2021-09-30 16.03 16.08 15.65 15.69 6.1M
2021-09-29 15.66 16.10 15.36 16.03 9.2M
2021-09-28 15.82 15.95 15.63 15.67 6.2M
2021-09-27 15.91 16.23 15.66 15.82 7.7M
2021-09-24 16.16 16.49 16.03 16.04 6.9M
2021-09-23 16.92 16.92 16.16 16.22 10.2M
2021-09-22 16.67 17.03 16.60 16.84 7.1M
2021-09-17 16.51 17.17 16.41 16.92 9.1M
2021-09-16 16.59 16.96 16.40 16.64 11.4M
2021-09-15 16.57 16.57 16.22 16.46 7.6M
2021-09-14 17.13 17.35 16.25 16.65 16.5M
2021-09-13 17.19 17.68 17.15 17.18 9.8M
2021-09-10 17.32 17.48 17.10 17.19 8.7M
2021-09-09 17.55 17.77 17.20 17.38 8.6M
2021-09-08 17.95 17.98 17.29 17.55 15.3M
2021-09-07 17.45 18.20 17.35 17.66 17.4M
2021-09-06 17.27 17.65 16.92 17.44 16.6M
2021-09-03 16.15 17.74 16.08 17.27 30.7M
2021-09-02 15.14 16.16 15.03 16.13 14.9M
2021-09-01 15.50 15.58 15.10 15.16 6.0M
2021-08-31 15.31 15.66 15.25 15.50 5.8M
2021-08-30 16.16 16.16 15.31 15.48 11.2M
2021-08-27 15.30 15.48 14.92 15.45 9.6M
2021-08-26 14.82 15.55 14.60 15.35 11.8M
2021-08-25 15.11 15.24 14.80 14.82 6.5M
2021-08-24 15.50 15.59 14.97 15.12 9.9M
2021-08-23 15.30 15.55 15.18 15.50 7.1M
2021-08-20 15.56 15.60 15.28 15.40 9.0M
2021-08-19 14.88 15.77 14.88 15.56 12.7M
2021-08-18 14.86 15.20 14.77 14.98 6.1M
2021-08-17 15.26 15.35 14.82 14.85 9.3M
2021-08-16 15.19 15.41 14.92 15.26 8.5M
2021-08-13 14.53 15.27 14.40 15.15 13.9M
2021-08-12 15.14 15.15 14.51 14.54 9.0M
2021-08-11 14.79 15.46 14.71 14.83 15.7M
2021-08-10 14.45 15.00 14.35 14.83 13.8M
2021-08-09 13.70 14.61 13.56 14.51 15.3M
2021-08-06 13.54 13.89 13.39 13.74 7.8M
2021-08-05 14.05 14.27 13.65 13.65 9.3M
2021-08-04 14.36 14.44 13.98 14.05 12.5M
2021-08-03 13.79 15.00 13.79 14.48 18.4M
2021-08-02 13.50 13.92 13.23 13.73 10.5M
2021-07-30 13.27 13.75 13.03 13.64 12.8M
2021-07-29 13.55 14.00 13.23 13.30 10.1M
2021-07-28 13.50 13.74 13.30 13.49 10.2M
2021-07-27 13.89 14.12 13.53 13.59 12.8M
2021-07-26 14.36 14.47 13.76 13.99 11.6M
2021-07-23 14.86 15.00 14.25 14.32 14.8M
2021-07-22 14.96 15.06 14.75 14.81 7.8M
2021-07-21 15.15 15.28 14.90 14.96 9.6M
2021-07-20 15.10 15.33 15.01 15.19 6.2M
2021-07-19 15.25 15.29 14.97 14.99 8.6M
2021-07-16 15.57 15.62 15.22 15.26 8.2M
2021-07-15 16.09 16.09 15.40 15.52 10.4M
2021-07-14 16.00 16.38 15.91 16.12 8.1M
2021-07-13 15.40 16.10 15.01 16.10 14.2M
2021-07-12 16.03 16.25 15.82 16.09 6.0M
2021-07-09 15.91 16.18 15.81 15.94 6.1M
2021-07-08 16.42 16.42 15.88 15.89 10.7M
2021-07-07 16.29 16.43 16.12 16.42 5.4M
2021-07-06 16.91 16.94 16.00 16.35 13.2M
2021-07-05 17.03 17.12 16.78 16.88 7.9M
2021-07-02 17.58 17.58 17.00 17.11 8.8M
2021-07-01 17.21 17.78 17.07 17.61 11.1M
2021-06-30 17.17 17.26 17.00 17.25 5.2M
2021-06-29 17.25 17.46 17.15 17.17 5.7M
2021-06-28 17.46 17.53 17.13 17.24 7.8M
2021-06-25 17.35 17.64 17.25 17.49 6.0M
2021-06-24 17.82 17.86 17.34 17.40 8.7M
2021-06-23 17.74 17.96 17.60 17.94 5.8M
2021-06-22 17.78 18.02 17.45 17.89 8.6M
2021-06-21 18.01 18.08 17.69 17.79 5.8M
2021-06-18 17.66 18.16 17.54 18.00 6.1M
2021-06-17 17.42 17.72 17.41 17.56 4.6M
2021-06-16 17.69 17.85 17.31 17.40 6.8M
2021-06-15 17.85 17.92 17.58 17.70 5.8M
2021-06-11 18.53 18.58 17.88 17.99 8.1M
2021-06-10 18.45 18.67 18.25 18.41 6.0M
2021-06-09 18.76 18.91 18.40 18.47 6.6M
2021-06-08 19.55 19.73 18.71 18.76 11.1M
2021-06-07 19.75 19.86 19.53 19.61 6.2M
2021-06-04 19.24 19.84 19.03 19.75 9.6M
2021-06-03 19.35 19.66 19.14 19.22 6.4M
2021-06-02 19.69 19.85 19.24 19.33 7.7M
2021-06-01 19.88 19.96 19.45 19.69 9.9M
2021-05-31 19.46 20.20 19.27 19.88 19.9M
2021-05-28 19.31 19.38 18.75 18.85 8.8M
2021-05-27 19.12 19.38 18.96 19.29 11.7M
2021-05-26 18.77 19.24 18.40 19.18 14.3M
2021-05-25 18.47 18.78 18.40 18.63 7.6M
2021-05-24 18.30 18.68 18.14 18.60 7.0M
2021-05-21 18.63 18.75 18.11 18.27 9.2M
2021-05-20 18.54 18.84 18.43 18.44 8.0M
2021-05-19 18.77 18.78 18.42 18.45 7.5M
2021-05-18 18.96 18.97 18.51 18.83 7.7M
2021-05-17 19.15 19.55 18.76 18.92 15.3M
2021-05-14 18.42 19.76 18.42 19.40 24.8M
2021-05-13 17.40 18.25 17.35 18.25 14.3M
2021-05-12 17.21 17.55 17.03 17.53 6.4M
2021-05-11 17.07 17.42 16.92 17.37 6.2M
2021-05-10 17.07 17.27 16.99 17.17 5.7M
2021-05-07 17.20 17.39 16.87 16.95 8.5M
2021-05-06 17.87 18.05 17.11 17.22 11.3M
2021-04-30 17.67 18.07 17.67 17.89 8.5M
2021-04-29 17.62 17.95 17.58 17.77 6.8M
2021-04-28 18.20 18.21 17.66 17.89 10.4M
2021-04-27 18.25 18.32 17.83 18.16 8.6M
2021-04-26 17.69 18.76 17.69 18.20 20.6M
2021-04-23 18.12 18.17 17.41 17.66 16.0M
2021-04-22 18.11 18.25 18.01 18.12 6.8M
2021-04-21 18.01 18.30 17.86 18.08 7.1M
2021-04-20 18.39 18.48 18.04 18.11 8.2M
2021-04-19 18.22 18.47 18.02 18.38 9.1M
2021-04-16 17.90 18.35 17.82 18.22 8.9M
2021-04-15 17.95 18.06 17.63 17.87 7.4M
2021-04-14 17.96 18.15 17.79 17.98 8.6M
2021-04-13 17.81 18.48 17.81 17.94 16.2M
2021-04-12 19.27 19.27 18.59 18.66 12.9M
2021-04-09 19.61 19.88 19.15 19.24 12.9M
2021-04-08 20.38 20.43 19.41 19.69 21.9M
2021-04-07 20.40 21.25 20.16 20.24 22.0M
2021-04-06 20.09 20.49 20.09 20.24 9.8M
2021-04-02 20.21 20.38 19.85 20.01 9.4M
2021-04-01 20.51 20.64 20.02 20.21 9.6M
2021-03-31 21.05 21.05 19.98 20.35 18.4M
2021-03-30 20.74 21.58 20.55 21.09 16.3M
2021-03-29 21.31 21.35 20.46 20.70 15.6M
2021-03-26 21.31 21.63 21.01 21.35 11.6M
2021-03-25 21.22 21.77 20.99 21.31 11.0M
2021-03-24 21.73 21.91 20.97 21.18 13.1M
2021-03-23 22.00 22.22 21.52 21.79 14.2M
2021-03-22 21.60 22.39 21.51 22.03 21.8M
2021-03-19 20.90 22.64 20.80 21.72 43.5M
2021-03-18 19.39 21.25 19.29 21.25 29.8M
2021-03-17 19.00 19.38 18.82 19.32 7.6M
2021-03-16 18.70 19.17 18.55 19.07 8.3M
2021-03-15 18.77 19.32 18.75 18.91 10.9M
2021-03-12 19.02 19.09 18.30 18.65 14.6M
2021-03-11 18.81 19.28 18.79 19.02 9.0M
2021-03-10 19.46 19.60 18.84 18.85 12.4M
2021-03-09 19.93 20.31 19.14 19.19 20.9M
2021-03-08 20.96 21.19 19.93 19.95 19.1M
2021-03-05 20.58 21.36 20.50 20.85 13.1M
2021-03-04 22.07 22.15 20.78 20.85 21.6M
2021-03-03 22.23 22.28 21.85 22.27 15.0M
2021-03-02 22.50 22.86 21.95 22.27 21.1M
2021-03-01 21.40 22.55 21.12 22.38 22.2M
2021-02-26 20.80 21.98 20.75 21.53 21.9M
2021-02-25 21.40 21.49 20.89 21.00 18.6M
2021-02-24 20.20 21.81 20.10 21.28 30.0M
2021-02-23 20.22 20.64 19.80 20.24 15.7M
2021-02-22 20.30 20.92 20.00 20.34 20.8M
2021-02-19 21.06 21.12 20.00 20.43 22.5M
2021-02-18 20.72 21.30 20.54 21.16 19.3M
2021-02-10 20.85 21.50 20.42 20.70 21.6M
2021-02-09 21.00 21.11 20.44 20.93 20.6M
2021-02-08 20.01 20.96 19.89 20.94 24.7M
2021-02-05 19.68 20.69 19.47 19.91 33.2M
2021-02-04 18.91 19.77 18.81 19.67 26.5M
2021-02-03 18.20 19.70 17.81 19.17 34.6M
2021-02-02 17.90 18.22 17.49 18.20 15.2M
2021-02-01 18.24 18.70 17.78 17.97 18.1M
2021-01-29 18.77 18.86 17.86 18.24 33.8M
2021-01-28 16.96 18.73 16.95 18.73 29.0M
2021-01-27 16.99 17.21 16.73 17.03 11.8M
2021-01-26 17.50 17.50 16.80 16.91 16.8M
2021-01-25 18.31 18.40 17.58 17.59 17.0M
2021-01-22 18.08 18.37 17.92 18.30 16.7M
2021-01-21 17.90 18.34 17.83 18.06 10.3M
2021-01-20 17.98 18.06 17.70 17.93 8.2M
2021-01-19 18.18 18.18 17.75 17.83 9.6M
2021-01-18 17.51 18.38 17.40 18.19 13.4M
2021-01-15 17.85 17.88 17.32 17.53 11.8M
2021-01-14 18.00 18.20 17.72 17.80 9.3M
2021-01-13 18.49 18.50 17.97 18.07 9.1M
2021-01-12 17.78 18.44 17.71 18.33 12.1M
2021-01-11 18.40 18.43 17.75 17.77 15.1M
2021-01-08 18.05 18.72 18.03 18.40 14.3M
2021-01-07 18.88 18.88 17.90 18.19 20.8M
2021-01-06 19.39 19.39 18.69 18.92 11.7M
2021-01-05 18.95 19.36 18.86 19.22 10.9M
2021-01-04 18.96 19.19 18.56 18.94 12.3M