Yn Germanium A

002428
🏛️ china →
27.52
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
2021-12-31 12.05 12.08 11.89 12.00 9.6M
2021-12-30 11.70 12.13 11.64 11.97 12.7M
2021-12-29 11.66 11.83 11.58 11.74 9.0M
2021-12-28 11.61 11.74 11.54 11.73 9.2M
2021-12-27 11.74 11.85 11.53 11.60 11.3M
2021-12-24 12.30 12.36 11.74 11.75 16.2M
2021-12-23 12.58 12.95 12.18 12.21 26.4M
2021-12-22 11.62 12.30 11.62 12.06 17.2M
2021-12-21 11.62 11.73 11.48 11.71 7.9M
2021-12-20 12.02 12.07 11.62 11.65 11.4M
2021-12-17 12.06 12.33 11.98 12.01 11.3M
2021-12-16 11.90 12.11 11.90 12.09 11.5M
2021-12-15 11.88 12.14 11.88 11.95 12.4M
2021-12-14 12.06 12.06 11.79 11.87 11.9M
2021-12-13 12.20 12.24 11.90 12.04 12.2M
2021-12-10 11.70 12.40 11.65 12.10 22.4M
2021-12-09 11.78 11.99 11.71 11.77 11.9M
2021-12-08 11.45 11.93 11.45 11.79 13.2M
2021-12-07 11.85 11.94 11.34 11.45 13.5M
2021-12-06 11.95 12.14 11.74 11.79 15.3M
2021-12-03 11.93 12.05 11.80 11.94 11.7M
2021-12-02 12.10 12.18 11.78 11.99 16.8M
2021-12-01 12.01 12.15 11.74 12.02 15.4M
2021-11-30 12.12 12.26 11.91 12.01 15.8M
2021-11-29 12.01 12.36 11.91 12.08 16.6M
2021-11-26 12.04 12.68 11.96 12.27 23.4M
2021-11-25 12.10 12.24 12.01 12.09 16.7M
2021-11-24 11.75 12.25 11.60 12.17 25.7M
2021-11-23 11.69 12.15 11.69 11.75 18.8M
2021-11-22 11.57 11.77 11.46 11.61 16.6M
2021-11-19 11.62 11.62 11.25 11.53 18.3M
2021-11-18 11.07 11.88 11.01 11.64 35.6M
2021-11-17 10.43 11.19 10.41 11.14 26.1M
2021-11-16 10.65 10.68 10.38 10.40 10.3M
2021-11-15 10.71 10.75 10.60 10.66 7.7M
2021-11-12 10.72 10.79 10.66 10.71 8.4M
2021-11-11 10.68 10.76 10.58 10.72 8.7M
2021-11-10 10.78 10.78 10.48 10.68 8.8M
2021-11-09 10.46 10.87 10.36 10.70 13.9M
2021-11-08 10.27 10.49 10.27 10.43 7.4M
2021-11-05 10.43 10.55 10.23 10.25 8.7M
2021-11-04 10.44 10.48 10.32 10.43 6.3M
2021-11-03 10.20 10.46 10.13 10.44 7.5M
2021-11-02 10.50 10.59 10.03 10.19 12.6M
2021-11-01 10.43 10.57 10.28 10.48 8.7M
2021-10-29 10.22 10.44 10.20 10.40 8.6M
2021-10-28 10.84 10.84 10.26 10.32 15.3M
2021-10-27 11.30 11.33 10.75 10.86 14.2M
2021-10-26 11.38 11.47 11.26 11.34 8.5M
2021-10-25 11.31 11.46 11.15 11.33 8.0M
2021-10-22 11.70 11.70 11.31 11.35 11.7M
2021-10-21 11.69 11.90 11.58 11.73 15.1M
2021-10-20 11.50 11.71 11.30 11.54 9.5M
2021-10-19 11.77 11.80 11.62 11.72 8.2M
2021-10-18 11.59 11.77 11.55 11.77 10.0M
2021-10-15 11.59 11.62 11.36 11.47 8.5M
2021-10-14 11.35 11.75 11.35 11.65 10.8M
2021-10-13 11.29 11.41 11.10 11.37 7.8M
2021-10-12 11.61 11.72 11.00 11.34 12.1M
2021-10-11 11.53 11.76 11.24 11.66 10.3M
2021-10-08 11.62 11.80 11.49 11.53 9.7M
2021-09-30 11.20 11.45 11.20 11.42 11.5M
2021-09-29 11.80 11.81 11.00 11.11 22.0M
2021-09-28 11.93 12.06 11.64 11.95 15.0M
2021-09-27 13.10 13.20 11.78 12.03 32.9M
2021-09-24 13.77 14.05 13.01 13.09 31.1M
2021-09-23 14.03 14.10 13.73 13.80 17.6M
2021-09-22 13.72 13.98 13.71 13.80 18.8M
2021-09-17 14.20 14.59 13.50 14.00 32.5M
2021-09-16 15.30 15.40 14.35 14.39 38.7M
2021-09-15 14.91 15.21 14.61 15.09 30.3M
2021-09-14 15.38 15.38 14.78 14.81 50.3M
2021-09-13 15.28 15.86 14.98 15.79 62.1M
2021-09-10 15.30 15.84 14.89 15.16 61.1M
2021-09-09 14.88 15.37 14.58 15.32 54.2M
2021-09-08 14.31 14.84 14.24 14.77 36.1M
2021-09-07 13.97 14.50 13.83 14.40 32.0M
2021-09-06 14.46 14.51 13.67 13.99 35.9M
2021-09-03 15.16 15.25 14.10 14.30 49.1M
2021-09-02 13.82 15.51 13.63 14.95 72.4M
2021-09-01 15.16 15.41 13.96 14.10 66.7M
2021-08-31 15.14 15.25 14.48 15.15 48.6M
2021-08-30 15.35 15.58 14.71 15.04 58.6M
2021-08-27 14.80 15.32 14.39 15.19 68.6M
2021-08-26 14.50 15.30 14.30 14.74 63.2M
2021-08-25 14.26 14.55 14.11 14.44 44.2M
2021-08-24 13.80 14.62 13.65 14.26 41.3M
2021-08-23 13.30 13.85 13.26 13.75 26.1M
2021-08-20 13.40 13.47 13.00 13.21 26.4M
2021-08-19 13.76 13.83 13.38 13.65 22.8M
2021-08-18 13.58 13.87 13.29 13.87 29.6M
2021-08-17 13.99 14.22 13.47 13.59 29.7M
2021-08-16 14.67 14.70 13.95 14.02 36.2M
2021-08-13 14.68 14.79 14.40 14.70 35.2M
2021-08-12 14.28 14.94 14.13 14.78 51.4M
2021-08-11 14.19 14.74 14.03 14.40 42.3M
2021-08-10 14.32 14.56 13.95 14.24 50.8M
2021-08-09 13.53 14.08 13.38 14.00 37.4M
2021-08-06 13.20 13.87 13.09 13.71 39.7M
2021-08-05 13.50 13.60 13.01 13.12 34.3M
2021-08-04 13.20 13.71 13.15 13.64 29.9M
2021-08-03 14.07 14.07 13.19 13.26 43.9M
2021-08-02 14.39 14.65 13.80 14.11 45.8M
2021-07-30 14.20 14.57 13.97 14.39 59.1M
2021-07-29 13.12 14.22 13.11 14.22 75.8M
2021-07-28 13.87 13.90 12.92 12.93 51.8M
2021-07-27 14.49 15.00 14.05 14.36 50.7M
2021-07-26 14.30 14.86 13.90 14.35 43.4M
2021-07-23 14.65 15.39 14.40 14.51 56.9M
2021-07-22 14.14 15.10 14.00 14.81 59.7M
2021-07-21 14.12 14.49 13.84 14.11 46.3M
2021-07-20 14.06 14.15 13.72 14.00 39.5M
2021-07-19 14.02 14.69 13.59 14.37 76.6M
2021-07-16 12.98 14.34 12.83 13.99 67.7M
2021-07-15 13.01 13.31 12.48 13.04 37.8M
2021-07-14 13.70 13.70 13.16 13.27 29.4M
2021-07-13 13.59 13.91 13.11 13.80 37.3M
2021-07-12 14.00 14.15 13.60 13.64 53.5M
2021-07-09 13.21 14.36 13.17 14.04 55.3M
2021-07-08 13.26 13.59 13.13 13.30 38.8M
2021-07-07 12.75 13.55 12.66 13.33 47.0M
2021-07-06 12.94 13.26 12.64 12.95 39.3M
2021-07-05 12.01 12.85 12.01 12.72 35.0M
2021-07-02 11.93 12.36 11.80 12.11 20.8M
2021-07-01 12.44 12.53 11.95 11.95 22.5M
2021-06-30 12.17 12.67 12.13 12.39 22.8M
2021-06-29 12.71 12.78 12.20 12.22 32.7M
2021-06-28 12.99 13.66 12.57 12.66 45.4M
2021-06-25 12.87 12.98 12.38 12.54 35.6M
2021-06-24 13.20 13.31 12.85 12.93 35.6M
2021-06-23 13.22 13.75 13.13 13.48 41.9M
2021-06-22 13.62 13.91 13.09 13.25 44.7M
2021-06-21 13.15 14.10 13.15 13.54 62.0M
2021-06-18 12.80 13.80 12.70 13.19 78.2M
2021-06-17 11.59 12.85 11.38 12.85 62.8M
2021-06-16 11.60 11.85 11.45 11.68 20.2M
2021-06-15 12.14 12.17 11.54 11.58 23.7M
2021-06-11 12.52 12.58 11.80 12.01 36.8M
2021-06-10 11.70 12.28 11.61 12.20 53.9M
2021-06-09 11.39 11.99 11.30 11.61 36.1M
2021-06-08 11.55 11.55 11.12 11.23 18.6M
2021-06-07 11.30 11.65 11.30 11.53 20.2M
2021-06-04 11.10 11.31 11.01 11.18 14.3M
2021-06-03 11.30 11.56 11.23 11.26 18.3M
2021-06-02 11.53 11.75 11.21 11.23 21.5M
2021-06-01 11.61 11.65 11.37 11.57 23.5M
2021-05-31 11.21 11.86 11.20 11.79 40.6M
2021-05-28 11.29 11.49 11.11 11.24 29.9M
2021-05-27 10.93 11.30 10.87 11.22 25.3M
2021-05-26 10.76 11.05 10.67 11.03 17.9M
2021-05-25 10.62 10.82 10.62 10.77 10.2M
2021-05-24 10.65 10.78 10.57 10.65 14.3M
2021-05-21 10.87 10.96 10.68 10.80 13.9M
2021-05-20 10.88 11.00 10.67 10.87 16.6M
2021-05-19 10.95 11.24 10.82 11.12 20.1M
2021-05-18 10.91 11.24 10.91 11.05 20.6M
2021-05-17 10.86 11.05 10.61 10.92 16.5M
2021-05-14 10.88 10.91 10.68 10.84 15.4M
2021-05-13 10.95 11.00 10.74 10.83 18.2M
2021-05-12 10.70 11.23 10.65 11.19 28.7M
2021-05-11 10.90 10.99 10.51 10.74 23.9M
2021-05-10 10.77 11.24 10.70 11.24 39.7M
2021-05-07 10.21 10.85 10.21 10.70 35.3M
2021-05-06 10.06 10.36 10.05 10.17 14.3M
2021-04-30 10.33 10.40 10.05 10.06 18.1M
2021-04-29 10.25 10.53 10.20 10.49 17.5M
2021-04-28 10.21 10.32 10.04 10.28 10.6M
2021-04-27 10.36 10.55 10.13 10.28 15.2M
2021-04-26 10.36 10.68 10.26 10.44 20.3M
2021-04-23 10.59 10.63 10.25 10.35 18.1M
2021-04-22 10.55 10.71 10.47 10.57 17.8M
2021-04-21 10.81 10.98 10.37 10.60 34.0M
2021-04-20 11.77 11.80 11.00 11.07 54.0M
2021-04-19 10.78 11.33 10.62 11.33 38.2M
2021-04-16 10.10 10.53 9.98 10.30 18.7M
2021-04-15 9.90 10.10 9.81 9.99 8.5M
2021-04-14 9.68 9.82 9.65 9.80 5.7M
2021-04-13 10.00 10.09 9.67 9.73 12.8M
2021-04-12 10.21 10.45 10.03 10.10 14.5M
2021-04-09 10.19 10.25 10.05 10.16 9.6M
2021-04-08 10.09 10.35 10.01 10.16 15.9M
2021-04-07 9.96 10.09 9.85 10.07 9.1M
2021-04-06 9.86 10.00 9.86 9.94 8.2M
2021-04-02 9.75 9.90 9.72 9.80 6.4M
2021-04-01 9.88 9.91 9.71 9.78 7.5M
2021-03-31 9.89 9.93 9.76 9.87 6.4M
2021-03-30 9.81 10.01 9.51 9.99 14.6M
2021-03-29 9.97 10.00 9.81 9.83 7.7M
2021-03-26 9.84 9.95 9.81 9.94 8.3M
2021-03-25 9.80 10.02 9.80 9.87 7.8M
2021-03-24 10.07 10.14 9.90 9.91 12.9M
2021-03-23 10.45 10.53 10.10 10.14 12.7M
2021-03-22 10.10 10.79 10.10 10.54 17.6M
2021-03-19 10.03 10.33 10.02 10.12 8.5M
2021-03-18 10.45 10.53 10.20 10.22 10.2M
2021-03-17 10.35 10.53 10.14 10.43 9.2M
2021-03-16 10.67 10.72 10.30 10.42 14.8M
2021-03-15 10.52 10.79 10.42 10.69 13.5M
2021-03-12 10.61 10.74 10.44 10.58 13.4M
2021-03-11 10.01 10.61 9.99 10.54 16.8M
2021-03-10 10.30 10.37 9.94 10.06 12.8M
2021-03-09 10.69 10.69 10.06 10.15 20.0M
2021-03-08 11.09 11.36 10.72 10.77 17.7M
2021-03-05 11.00 11.07 10.80 10.97 16.4M
2021-03-04 11.19 11.48 11.12 11.25 23.0M
2021-03-03 10.95 11.37 10.89 11.29 20.7M
2021-03-02 11.33 11.33 10.79 10.94 16.6M
2021-03-01 11.03 11.30 10.78 11.26 20.4M
2021-02-26 10.93 11.30 10.84 10.99 20.7M
2021-02-25 11.94 11.99 11.13 11.15 29.5M
2021-02-24 11.52 11.83 11.43 11.71 28.0M
2021-02-23 11.45 11.89 11.30 11.50 31.8M
2021-02-22 11.50 12.22 11.50 11.61 47.5M
2021-02-19 10.90 11.49 10.75 11.29 31.1M
2021-02-18 10.72 10.96 10.59 10.73 25.5M
2021-02-10 9.86 10.22 9.75 10.20 13.6M
2021-02-09 9.34 9.92 9.30 9.84 16.0M
2021-02-08 9.23 9.43 9.05 9.32 10.3M
2021-02-05 9.54 9.73 9.20 9.20 11.3M
2021-02-04 9.69 9.79 9.25 9.49 17.8M
2021-02-03 10.19 10.19 9.65 9.69 20.3M
2021-02-02 10.36 10.40 10.04 10.20 13.3M
2021-02-01 10.50 10.60 10.14 10.36 13.2M
2021-01-29 10.60 10.92 10.01 10.19 16.8M
2021-01-28 10.79 10.98 10.48 10.49 13.4M
2021-01-27 11.10 11.26 10.79 10.92 12.4M
2021-01-26 11.70 11.70 11.13 11.23 19.0M
2021-01-25 11.21 11.88 11.21 11.67 23.7M
2021-01-22 11.29 11.48 11.15 11.38 16.3M
2021-01-21 10.93 11.70 10.93 11.38 26.6M
2021-01-20 10.85 11.00 10.74 11.00 11.5M
2021-01-19 10.92 11.07 10.80 10.90 11.1M
2021-01-18 10.68 11.24 10.65 10.93 15.5M
2021-01-15 10.70 10.88 10.54 10.68 9.9M
2021-01-14 10.46 10.97 10.20 10.72 18.8M
2021-01-13 10.69 10.89 10.42 10.45 16.1M
2021-01-12 10.56 11.05 10.56 10.65 15.6M
2021-01-11 10.96 11.05 10.30 10.68 22.7M
2021-01-08 12.49 12.49 11.09 11.10 43.7M
2021-01-07 12.21 12.55 12.05 12.32 21.4M
2021-01-06 12.63 12.73 12.03 12.19 19.7M
2021-01-05 12.56 12.58 12.16 12.50 17.4M
2021-01-04 12.30 12.75 12.30 12.55 20.1M