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
2022-12-30 12.34 12.39 12.16 12.25 3.4M
2022-12-29 12.39 12.52 12.20 12.35 4.0M
2022-12-28 12.14 12.69 12.03 12.39 6.7M
2022-12-27 12.14 12.27 11.89 12.18 5.9M
2022-12-26 12.64 12.64 12.07 12.12 6.8M
2022-12-23 12.10 12.74 12.06 12.56 6.1M
2022-12-22 12.46 12.53 12.04 12.14 6.8M
2022-12-21 12.61 12.74 12.34 12.47 5.9M
2022-12-20 12.97 13.06 12.52 12.58 11.7M
2022-12-19 14.12 14.14 13.01 13.08 21.2M
2022-12-16 13.05 13.96 12.90 13.89 25.4M
2022-12-15 12.80 13.25 12.78 12.90 8.6M
2022-12-14 13.50 13.50 12.83 12.85 10.5M
2022-12-13 13.52 13.52 13.02 13.44 8.5M
2022-12-12 13.55 13.61 13.36 13.43 9.1M
2022-12-09 13.46 13.65 13.30 13.33 10.6M
2022-12-08 13.31 13.70 13.11 13.56 17.5M
2022-12-07 12.94 13.45 12.78 13.43 16.4M
2022-12-06 12.83 12.95 12.74 12.90 6.3M
2022-12-05 12.76 12.98 12.67 12.83 8.7M
2022-12-02 12.74 12.81 12.63 12.68 4.3M
2022-12-01 12.99 13.00 12.57 12.67 8.6M
2022-11-30 12.85 12.95 12.75 12.79 5.0M
2022-11-29 12.64 13.05 12.63 12.87 8.8M
2022-11-28 12.59 12.88 12.47 12.62 7.5M
2022-11-25 13.00 13.00 12.55 12.78 7.5M
2022-11-24 12.80 12.96 12.67 12.87 6.8M
2022-11-23 12.90 12.98 12.45 12.80 14.4M
2022-11-22 13.36 13.57 12.85 12.92 16.2M
2022-11-21 13.50 13.52 13.10 13.30 16.1M
2022-11-18 13.03 13.80 12.83 13.58 26.4M
2022-11-17 12.70 13.08 12.70 12.92 12.0M
2022-11-16 12.69 13.09 12.67 12.80 14.1M
2022-11-15 13.20 13.49 12.64 12.80 23.3M
2022-11-14 12.20 12.54 12.03 12.42 12.0M
2022-11-11 12.49 12.67 12.12 12.17 20.5M
2022-11-10 11.91 12.66 11.90 12.29 22.0M
2022-11-09 11.75 12.08 11.68 11.96 9.6M
2022-11-08 11.79 12.23 11.57 11.83 14.3M
2022-11-07 11.58 11.82 11.51 11.79 9.9M
2022-11-04 11.46 11.68 11.40 11.56 9.2M
2022-11-03 11.28 11.52 11.25 11.40 6.9M
2022-11-02 11.09 11.65 11.09 11.38 13.5M
2022-11-01 10.94 11.24 10.85 11.18 10.2M
2022-10-31 10.69 11.01 10.51 10.94 9.1M
2022-10-28 11.08 11.15 10.66 10.72 9.2M
2022-10-27 11.01 11.19 10.79 11.13 9.1M
2022-10-26 10.42 11.10 10.40 10.94 13.0M
2022-10-25 10.65 10.72 10.23 10.41 7.6M
2022-10-24 11.06 11.25 10.59 10.67 10.5M
2022-10-21 11.08 11.22 10.92 11.03 6.0M
2022-10-20 11.01 11.30 11.00 11.08 7.8M
2022-10-19 11.59 11.59 11.03 11.08 13.5M
2022-10-18 11.09 11.96 10.97 11.57 23.5M
2022-10-17 11.15 11.27 11.02 11.09 7.7M
2022-10-14 10.66 11.21 10.66 11.16 11.7M
2022-10-13 10.20 10.73 10.18 10.66 9.3M
2022-10-12 10.18 10.29 9.93 10.23 8.2M
2022-10-11 10.10 10.22 9.88 10.18 5.8M
2022-10-10 10.46 10.48 10.08 10.12 6.3M
2022-09-30 10.32 10.54 10.31 10.46 5.2M
2022-09-29 10.30 10.54 10.25 10.37 7.1M
2022-09-28 10.38 10.55 10.20 10.25 5.7M
2022-09-27 9.96 10.37 9.91 10.37 7.2M
2022-09-26 9.94 10.06 9.79 9.89 5.7M
2022-09-23 10.23 10.32 9.89 10.05 8.1M
2022-09-22 10.42 10.53 10.22 10.23 7.0M
2022-09-21 10.41 10.53 10.30 10.51 3.4M
2022-09-20 10.49 10.58 10.41 10.52 3.4M
2022-09-19 10.54 10.60 10.26 10.38 6.3M
2022-09-16 11.08 11.09 10.52 10.53 11.2M
2022-09-15 11.13 11.33 10.99 11.08 7.1M
2022-09-14 11.14 11.14 10.99 11.06 8.7M
2022-09-13 11.38 11.52 11.28 11.30 6.4M
2022-09-09 11.34 11.46 11.31 11.42 4.1M
2022-09-08 11.50 11.52 11.35 11.37 5.5M
2022-09-07 11.65 11.70 11.42 11.52 6.8M
2022-09-06 11.46 11.79 11.36 11.75 9.3M
2022-09-05 11.65 11.83 11.33 11.42 7.3M
2022-09-02 11.66 11.79 11.53 11.63 5.5M
2022-09-01 11.71 12.04 11.54 11.57 9.5M
2022-08-31 11.85 11.98 11.74 11.78 6.7M
2022-08-30 11.76 12.02 11.74 11.99 6.1M
2022-08-29 11.70 11.87 11.58 11.84 6.2M
2022-08-26 11.87 12.21 11.78 11.82 6.6M
2022-08-25 11.91 12.00 11.76 11.86 6.4M
2022-08-24 12.39 12.39 11.89 11.89 11.7M
2022-08-23 12.03 12.75 11.87 12.41 16.9M
2022-08-22 11.90 12.15 11.72 12.03 8.2M
2022-08-19 12.13 12.18 11.93 11.94 4.9M
2022-08-18 12.38 12.60 12.05 12.08 11.1M
2022-08-17 12.06 12.42 12.06 12.36 8.2M
2022-08-16 12.11 12.21 12.04 12.08 3.8M
2022-08-15 12.30 12.31 12.06 12.11 6.0M
2022-08-12 12.38 12.42 12.24 12.36 5.2M
2022-08-11 12.11 12.33 12.06 12.31 6.3M
2022-08-10 12.12 12.18 11.98 12.03 4.8M
2022-08-09 12.04 12.22 11.92 12.16 8.7M
2022-08-08 11.91 12.12 11.86 12.05 8.1M
2022-08-05 11.56 11.87 11.52 11.83 5.9M
2022-08-04 11.43 11.64 11.37 11.56 6.3M
2022-08-03 11.46 11.64 11.28 11.33 7.0M
2022-08-02 11.88 11.88 11.30 11.46 10.9M
2022-08-01 11.99 11.99 11.80 11.92 5.7M
2022-07-29 12.12 12.15 11.90 11.99 8.2M
2022-07-28 12.27 12.32 12.11 12.12 7.4M
2022-07-27 12.45 12.57 12.19 12.24 10.2M
2022-07-26 12.17 12.55 12.02 12.53 13.1M
2022-07-25 12.35 12.46 11.98 12.15 10.6M
2022-07-22 12.60 12.70 12.17 12.33 11.8M
2022-07-21 12.88 13.08 12.56 12.63 14.2M
2022-07-20 12.78 12.88 12.70 12.86 10.4M
2022-07-19 12.69 12.80 12.56 12.75 7.1M
2022-07-18 12.77 12.82 12.61 12.72 8.3M
2022-07-15 13.07 13.10 12.67 12.69 9.9M
2022-07-14 13.04 13.17 12.91 13.10 7.0M
2022-07-13 13.25 13.33 12.98 13.07 7.8M
2022-07-12 13.77 13.77 13.21 13.23 8.3M
2022-07-11 13.97 14.12 13.55 13.70 8.0M
2022-07-08 13.95 14.08 13.86 13.96 5.8M
2022-07-07 14.17 14.17 13.86 13.89 6.6M
2022-07-06 14.50 14.55 14.01 14.12 9.8M
2022-07-05 14.36 14.54 14.17 14.38 11.6M
2022-07-04 13.81 14.35 13.70 14.35 12.4M
2022-07-01 13.99 14.00 13.73 13.76 5.5M
2022-06-30 13.63 14.02 13.63 13.98 8.0M
2022-06-29 14.00 14.01 13.65 13.66 7.8M
2022-06-28 13.80 13.97 13.50 13.93 9.9M
2022-06-27 14.01 14.18 13.71 13.73 9.7M
2022-06-24 13.56 14.05 13.50 14.01 11.3M
2022-06-23 13.54 13.65 13.28 13.60 7.2M
2022-06-22 13.85 13.92 13.40 13.50 8.4M
2022-06-21 13.99 14.01 13.52 13.65 9.1M
2022-06-20 13.97 14.13 13.71 13.94 9.0M
2022-06-17 13.56 14.08 13.51 13.91 10.5M
2022-06-16 13.36 13.86 13.36 13.63 10.1M
2022-06-15 13.51 13.69 13.35 13.35 7.5M
2022-06-14 13.36 13.50 13.09 13.50 8.4M
2022-06-13 13.05 13.53 13.04 13.42 9.1M
2022-06-10 12.64 13.21 12.61 13.18 9.6M
2022-06-09 13.14 13.34 12.67 12.70 9.9M
2022-06-08 13.25 13.53 13.12 13.20 9.0M
2022-06-07 13.42 13.48 13.16 13.25 8.2M
2022-06-06 12.65 13.53 12.61 13.31 14.1M
2022-06-02 12.85 12.87 12.63 12.68 6.4M
2022-06-01 12.77 12.85 12.60 12.65 6.9M
2022-05-31 12.68 12.72 12.44 12.71 7.7M
2022-05-30 12.23 12.80 12.15 12.75 11.3M
2022-05-27 12.47 12.70 12.14 12.22 7.2M
2022-05-26 12.62 12.66 12.30 12.47 6.6M
2022-05-25 12.02 12.58 12.00 12.53 8.8M
2022-05-24 12.68 12.74 11.97 12.00 7.8M
2022-05-23 12.60 12.80 12.58 12.66 4.3M
2022-05-20 12.50 12.84 12.42 12.62 5.7M
2022-05-19 12.39 12.52 12.35 12.49 5.1M
2022-05-18 12.90 13.03 12.59 12.68 5.7M
2022-05-17 12.98 13.03 12.64 12.83 5.7M
2022-05-16 13.39 13.44 12.95 12.99 5.7M
2022-05-13 13.23 13.39 13.00 13.20 7.0M
2022-05-12 13.19 13.28 12.91 13.12 7.2M
2022-05-11 12.73 13.87 12.73 13.20 18.2M
2022-05-10 12.22 12.77 12.22 12.69 7.9M
2022-05-09 12.12 12.43 12.10 12.39 4.9M
2022-05-06 11.93 12.24 11.86 12.15 5.8M
2022-05-05 11.78 12.26 11.62 12.14 8.3M
2022-04-29 11.31 11.96 11.31 11.83 9.8M
2022-04-28 11.77 11.90 11.33 11.66 7.9M
2022-04-27 11.15 11.55 10.99 11.52 8.6M
2022-04-26 11.38 11.73 11.21 11.24 9.9M
2022-04-25 12.33 12.44 11.32 11.38 12.5M
2022-04-22 12.63 12.77 12.31 12.45 7.7M
2022-04-21 13.30 13.45 12.66 12.76 8.5M
2022-04-20 13.65 13.74 13.31 13.35 5.0M
2022-04-19 13.77 13.84 13.56 13.65 4.3M
2022-04-18 13.70 13.97 13.64 13.77 3.7M
2022-04-15 13.65 13.93 13.37 13.69 4.4M
2022-04-14 13.77 13.78 13.55 13.60 4.0M
2022-04-13 13.89 13.89 13.50 13.57 5.0M
2022-04-12 13.63 14.04 13.50 13.99 5.3M
2022-04-11 14.30 14.32 13.49 13.62 9.2M
2022-04-08 14.65 14.65 14.11 14.23 8.0M
2022-04-07 14.80 14.99 14.62 14.65 6.9M
2022-04-06 15.04 15.17 14.82 14.91 5.8M
2022-04-01 15.00 15.06 14.72 14.86 6.9M
2022-03-31 15.15 15.55 14.88 14.90 7.9M
2022-03-30 15.13 15.27 14.80 15.24 7.1M
2022-03-29 15.14 15.22 14.95 15.05 4.0M
2022-03-28 15.20 15.33 14.91 15.02 6.4M
2022-03-25 15.51 15.65 15.22 15.23 5.9M
2022-03-24 15.47 15.64 15.23 15.57 5.0M
2022-03-23 15.60 15.72 15.25 15.55 6.1M
2022-03-22 15.73 15.84 15.45 15.54 6.9M
2022-03-21 15.55 16.50 15.55 15.87 11.9M
2022-03-18 15.40 15.57 15.24 15.53 6.1M
2022-03-17 15.20 15.80 15.16 15.38 12.1M
2022-03-16 15.08 15.14 14.28 15.02 12.9M
2022-03-15 15.90 15.91 14.74 14.76 15.8M
2022-03-14 16.30 16.45 15.88 15.92 7.8M
2022-03-11 16.00 16.34 15.75 16.31 8.8M
2022-03-10 16.10 16.57 16.09 16.18 12.2M
2022-03-09 16.61 16.81 15.23 15.78 19.1M
2022-03-08 17.50 17.56 16.58 16.60 11.6M
2022-03-07 17.43 17.91 17.30 17.46 13.5M
2022-03-04 17.06 18.28 17.03 17.51 24.0M
2022-03-03 17.05 17.15 16.87 16.93 4.9M
2022-03-02 17.03 17.10 16.83 17.04 5.3M
2022-03-01 17.44 17.63 16.95 17.05 12.4M
2022-02-28 17.06 17.25 16.86 17.01 6.4M
2022-02-25 17.04 17.42 16.91 17.11 11.1M
2022-02-24 17.11 17.45 16.55 16.68 15.3M
2022-02-23 16.51 17.00 16.51 16.89 6.3M
2022-02-22 17.00 17.00 16.42 16.51 11.5M
2022-02-21 17.14 17.29 17.03 17.15 4.7M
2022-02-18 16.90 17.21 16.81 17.14 5.1M
2022-02-17 17.03 17.10 16.86 16.90 5.2M
2022-02-16 17.20 17.28 16.96 17.07 5.2M
2022-02-15 16.98 17.37 16.72 17.19 8.6M
2022-02-14 16.64 16.82 16.50 16.60 6.6M
2022-02-11 17.05 17.47 16.68 16.73 12.0M
2022-02-10 17.32 17.47 16.90 16.99 9.8M
2022-02-09 16.88 17.46 16.83 17.40 10.4M
2022-02-08 16.98 17.14 16.71 16.85 12.4M
2022-02-07 17.34 17.48 16.91 16.95 9.0M
2022-01-28 17.54 17.58 16.85 17.11 10.5M
2022-01-27 17.70 17.80 17.10 17.12 9.7M
2022-01-26 18.09 18.28 17.60 17.66 9.9M
2022-01-25 18.51 18.91 18.02 18.03 13.6M
2022-01-24 18.80 18.80 18.20 18.44 13.6M
2022-01-21 19.85 19.92 18.39 18.73 31.8M
2022-01-20 20.25 20.50 19.90 19.98 12.2M
2022-01-19 20.51 20.65 19.92 20.39 14.9M
2022-01-18 20.71 21.16 20.33 20.46 18.3M
2022-01-17 21.09 21.26 20.45 20.55 20.3M
2022-01-14 20.42 21.24 19.82 20.93 34.4M
2022-01-13 19.95 20.48 19.88 19.95 24.1M
2022-01-12 20.27 20.88 19.30 19.83 36.6M
2022-01-11 19.60 20.43 19.49 19.85 32.5M
2022-01-10 18.59 19.70 18.58 19.48 19.2M
2022-01-07 18.70 18.75 18.42 18.58 11.2M
2022-01-06 18.30 18.87 18.06 18.61 17.9M
2022-01-05 18.29 18.46 17.89 18.30 14.2M
2022-01-04 17.62 18.57 17.50 18.30 20.3M