Yoke Technology A

002409
🏛️ china →
73.75
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 80.35 81.20 79.51 81.17 2.6M
2021-12-30 79.53 80.30 78.33 80.20 2.6M
2021-12-29 80.00 80.50 78.50 79.13 3.6M
2021-12-28 77.90 79.68 77.59 79.37 3.6M
2021-12-27 78.20 80.33 77.38 77.89 3.0M
2021-12-24 79.90 83.34 77.72 78.85 5.7M
2021-12-23 80.26 81.30 79.50 80.40 2.8M
2021-12-22 79.61 81.25 79.00 79.91 3.6M
2021-12-21 79.47 81.79 78.16 78.89 3.6M
2021-12-20 80.62 83.00 78.59 79.30 5.0M
2021-12-17 82.21 82.38 80.45 80.61 5.5M
2021-12-16 82.00 85.47 82.00 82.45 7.6M
2021-12-15 80.80 85.00 79.40 82.50 12.4M
2021-12-14 76.05 81.00 75.61 79.40 8.9M
2021-12-13 76.15 77.89 74.65 76.81 5.0M
2021-12-10 74.87 76.30 73.63 75.29 6.8M
2021-12-09 72.00 75.34 72.00 75.00 6.7M
2021-12-08 72.49 72.82 71.39 71.79 5.1M
2021-12-07 75.25 75.33 71.02 71.80 5.7M
2021-12-06 78.63 78.63 74.00 74.52 6.2M
2021-12-03 77.30 78.24 76.80 77.87 2.4M
2021-12-02 78.40 79.70 77.12 77.30 3.3M
2021-12-01 79.53 80.10 77.81 78.96 3.2M
2021-11-30 79.00 81.23 78.38 79.83 4.4M
2021-11-29 77.30 78.94 76.80 78.60 3.2M
2021-11-26 80.80 80.80 77.68 77.71 4.8M
2021-11-25 80.96 82.82 80.33 80.80 3.2M
2021-11-24 83.50 84.99 80.70 81.30 5.4M
2021-11-23 85.05 85.69 83.32 83.61 3.7M
2021-11-22 84.70 85.29 82.81 85.05 5.0M
2021-11-19 82.00 85.81 82.00 84.00 5.3M
2021-11-18 83.56 83.97 81.71 82.20 4.7M
2021-11-17 81.35 84.93 80.68 83.64 4.6M
2021-11-16 84.07 85.38 81.00 81.84 6.6M
2021-11-15 85.66 87.88 83.69 84.98 7.3M
2021-11-12 83.97 86.19 81.62 85.66 10.2M
2021-11-11 76.70 84.62 75.67 83.97 14.7M
2021-11-10 75.42 77.08 75.20 76.93 5.3M
2021-11-09 75.53 76.75 73.20 75.99 7.0M
2021-11-08 81.00 81.00 74.55 76.00 6.5M
2021-11-05 80.55 82.24 79.01 80.12 4.8M
2021-11-04 78.97 82.30 78.80 79.99 5.9M
2021-11-03 81.07 81.51 78.30 79.40 3.8M
2021-11-02 76.40 81.80 76.21 80.34 7.3M
2021-11-01 74.89 77.60 74.32 76.80 4.6M
2021-10-29 74.00 76.33 72.90 75.95 5.4M
2021-10-28 73.50 74.60 72.66 73.98 5.3M
2021-10-27 75.66 75.66 73.04 74.76 5.6M
2021-10-26 73.70 77.39 72.68 76.11 7.7M
2021-10-25 76.61 76.70 72.01 73.94 9.8M
2021-10-22 73.98 78.36 72.93 77.20 7.2M
2021-10-21 73.80 73.98 71.42 73.03 5.1M
2021-10-20 74.13 74.80 72.55 73.80 4.4M
2021-10-19 74.63 76.05 74.10 74.55 2.7M
2021-10-18 73.76 75.47 72.03 74.62 4.9M
2021-10-15 74.56 77.06 74.01 74.70 5.9M
2021-10-14 74.00 75.33 72.31 74.83 3.0M
2021-10-13 72.78 73.79 71.60 73.41 3.3M
2021-10-12 74.50 75.00 71.47 72.77 3.6M
2021-10-11 74.55 75.99 73.77 74.25 2.6M
2021-10-08 77.15 77.88 73.89 74.68 3.9M
2021-09-30 74.50 77.00 74.01 76.36 3.6M
2021-09-29 74.81 76.20 73.30 74.45 6.2M
2021-09-28 77.17 78.27 74.10 75.28 6.8M
2021-09-27 80.05 81.20 76.10 76.64 5.9M
2021-09-24 82.72 82.72 79.25 79.86 4.3M
2021-09-23 82.50 83.50 81.13 82.86 4.6M
2021-09-22 79.09 81.99 79.00 81.61 3.7M
2021-09-17 80.50 82.92 79.03 80.21 5.6M
2021-09-16 83.03 83.75 79.80 81.69 5.8M
2021-09-15 86.01 86.30 82.14 83.38 6.1M
2021-09-14 84.60 86.59 83.00 84.80 5.5M
2021-09-13 86.20 87.20 81.69 84.66 8.0M
2021-09-10 80.30 86.49 80.00 86.09 10.2M
2021-09-09 83.50 85.27 78.74 80.70 11.5M
2021-09-08 83.90 83.90 80.00 82.50 6.4M
2021-09-07 84.78 85.26 82.90 83.00 4.9M
2021-09-06 82.22 86.64 79.71 84.55 5.4M
2021-09-03 80.56 85.19 79.25 82.90 8.4M
2021-09-02 79.40 82.73 78.90 80.00 9.3M
2021-09-01 84.45 84.45 77.99 81.91 10.1M
2021-08-31 85.88 86.80 82.00 84.45 10.2M
2021-08-30 89.01 90.49 82.61 86.40 19.8M
2021-08-27 92.61 95.49 91.69 91.79 5.0M
2021-08-26 94.47 95.50 92.88 93.63 3.2M
2021-08-25 96.29 97.39 92.60 94.99 3.8M
2021-08-24 96.32 97.98 94.09 96.70 4.8M
2021-08-23 93.00 96.50 90.23 96.50 7.0M
2021-08-20 91.00 94.92 90.17 92.38 6.4M
2021-08-19 88.16 93.98 85.26 91.66 8.3M
2021-08-18 87.07 89.21 84.00 86.99 5.9M
2021-08-17 90.33 90.99 86.96 87.07 5.1M
2021-08-16 91.50 92.00 86.89 89.60 7.4M
2021-08-13 95.73 98.37 92.20 92.20 7.4M
2021-08-12 93.50 98.30 93.50 97.00 5.8M
2021-08-11 90.92 95.70 90.61 95.00 9.0M
2021-08-10 92.20 93.97 89.12 90.91 7.5M
2021-08-09 93.90 93.90 89.02 92.35 8.7M
2021-08-06 96.99 100.77 94.26 95.12 9.0M
2021-08-05 97.51 98.40 93.61 96.47 10.9M
2021-08-04 93.79 98.97 93.79 98.50 12.2M
2021-08-03 103.70 103.70 93.33 94.48 16.3M
2021-08-02 102.79 106.24 97.25 103.70 21.7M
2021-07-30 100.01 106.48 99.05 106.48 21.4M
2021-07-29 91.01 96.80 91.01 96.80 10.3M
2021-07-28 94.00 94.32 84.92 88.00 13.9M
2021-07-27 93.00 102.30 93.00 94.35 13.4M
2021-07-26 91.12 95.00 88.00 93.00 10.5M
2021-07-23 90.04 94.57 90.01 91.86 9.2M
2021-07-22 87.99 91.47 86.30 90.00 12.4M
2021-07-21 83.55 91.77 82.80 88.52 13.1M
2021-07-20 84.80 85.40 81.75 83.55 6.9M
2021-07-19 83.96 86.09 80.50 86.05 6.7M
2021-07-16 85.99 86.00 82.41 82.80 6.5M
2021-07-15 86.10 87.13 83.13 84.06 7.1M
2021-07-14 87.00 89.39 85.64 86.27 4.8M
2021-07-13 90.66 90.97 85.59 87.53 7.5M
2021-07-12 91.47 91.80 88.11 90.66 11.8M
2021-07-09 92.00 95.60 88.81 91.09 11.9M
2021-07-08 83.42 92.40 83.10 92.40 10.8M
2021-07-07 80.08 84.66 78.65 84.00 7.2M
2021-07-06 80.49 84.06 79.00 81.45 7.7M
2021-07-05 76.97 79.68 76.50 79.40 6.7M
2021-07-02 76.10 76.68 73.12 76.45 7.4M
2021-07-01 78.70 80.70 76.60 76.60 8.5M
2021-06-30 78.30 83.99 77.80 81.00 10.5M
2021-06-29 79.00 79.10 76.00 77.93 7.4M
2021-06-28 79.03 81.78 77.52 79.30 6.8M
2021-06-25 77.14 80.00 76.96 77.96 6.7M
2021-06-24 78.01 80.49 76.12 77.00 6.8M
2021-06-23 73.15 80.30 73.13 78.99 14.6M
2021-06-22 76.38 76.90 70.98 74.08 12.5M
2021-06-21 71.27 78.07 70.21 75.76 15.3M
2021-06-18 72.22 73.60 69.60 70.97 12.7M
2021-06-17 67.60 72.99 66.65 70.70 14.0M
2021-06-16 70.26 70.82 64.72 66.60 9.4M
2021-06-15 70.15 73.45 69.00 69.62 8.0M
2021-06-11 72.07 72.50 67.27 69.60 7.8M
2021-06-10 71.31 73.16 69.43 72.30 7.5M
2021-06-09 70.18 73.38 69.08 71.78 6.6M
2021-06-08 71.28 74.00 70.20 70.89 7.2M
2021-06-07 74.03 75.17 71.60 72.15 9.5M
2021-06-04 69.00 73.36 69.00 72.27 8.2M
2021-06-03 73.17 73.17 68.00 70.40 11.0M
2021-06-02 74.99 76.10 71.39 74.00 13.1M
2021-06-01 67.66 74.81 67.10 74.81 13.8M
2021-05-31 67.08 69.00 66.38 68.01 10.0M
2021-05-28 68.00 69.18 66.36 67.10 10.0M
2021-05-27 63.07 69.33 63.00 69.33 14.7M
2021-05-26 64.32 65.00 62.95 63.07 3.3M
2021-05-25 60.99 64.85 60.10 64.50 7.7M
2021-05-24 62.53 62.85 60.22 60.63 4.2M
2021-05-21 63.46 63.74 61.66 61.66 2.8M
2021-05-20 63.81 64.34 62.71 62.91 4.3M
2021-05-19 61.51 64.86 61.13 63.78 7.1M
2021-05-18 59.64 62.30 59.40 61.72 5.8M
2021-05-17 56.95 60.45 56.08 60.14 7.1M
2021-05-14 55.50 57.04 54.83 56.60 3.0M
2021-05-13 54.71 55.77 54.61 54.83 1.9M
2021-05-12 54.37 55.46 53.40 55.43 2.6M
2021-05-11 54.64 54.64 52.80 54.18 2.1M
2021-05-10 55.40 55.48 53.96 54.15 3.8M
2021-05-07 57.43 58.45 55.00 55.47 5.1M
2021-05-06 58.77 59.66 57.42 57.42 4.3M
2021-04-30 58.48 59.88 58.41 59.11 2.8M
2021-04-29 59.05 59.88 58.51 58.65 3.4M
2021-04-28 57.26 59.60 57.20 59.51 3.7M
2021-04-27 58.59 58.99 56.80 58.00 3.5M
2021-04-26 58.21 60.77 58.10 58.50 4.6M
2021-04-23 58.14 58.89 57.29 58.17 3.6M
2021-04-22 57.14 59.58 56.68 58.59 4.1M
2021-04-21 57.02 57.38 56.18 57.00 2.8M
2021-04-20 58.22 58.35 57.20 57.51 2.7M
2021-04-19 58.10 58.66 57.34 58.50 5.0M
2021-04-16 57.87 58.58 56.76 57.78 3.4M
2021-04-15 57.83 58.45 57.19 58.19 3.0M
2021-04-14 57.26 58.35 56.82 57.57 4.0M
2021-04-13 58.00 59.27 57.06 58.00 3.3M
2021-04-12 60.97 61.61 57.47 57.82 4.0M
2021-04-09 61.37 62.73 59.07 59.37 6.0M
2021-04-08 61.59 63.10 61.03 62.07 4.8M
2021-04-07 60.62 61.50 59.80 60.98 3.2M
2021-04-06 60.17 61.40 59.54 60.68 4.6M
2021-04-02 57.72 60.64 57.72 60.35 6.8M
2021-04-01 56.00 58.30 55.55 57.53 5.0M
2021-03-31 55.00 55.81 53.88 55.65 2.6M
2021-03-30 55.30 56.26 54.81 55.30 4.9M
2021-03-29 53.60 55.94 53.59 55.28 6.4M
2021-03-26 52.28 54.65 51.50 53.01 6.0M
2021-03-25 52.40 53.38 52.01 52.22 2.4M
2021-03-24 54.70 54.88 52.70 52.78 4.3M
2021-03-23 56.00 57.76 54.89 55.74 6.8M
2021-03-22 54.30 55.28 54.02 54.67 2.1M
2021-03-19 53.80 54.99 53.71 54.24 2.0M
2021-03-18 55.12 55.37 53.60 55.00 3.4M
2021-03-17 53.88 55.34 52.65 55.04 3.7M
2021-03-16 52.05 53.77 52.05 53.58 4.2M
2021-03-15 55.00 55.00 50.70 52.04 6.5M
2021-03-12 57.79 58.30 55.00 55.26 4.3M
2021-03-11 54.80 57.30 54.22 56.96 4.4M
2021-03-10 56.16 56.60 53.80 54.83 4.0M
2021-03-09 56.71 57.32 54.71 55.05 4.6M
2021-03-08 60.60 60.98 57.12 57.39 4.4M
2021-03-05 58.24 60.25 57.81 59.95 3.8M
2021-03-04 60.50 61.19 58.56 59.09 4.5M
2021-03-03 59.99 60.25 58.38 60.05 5.0M
2021-03-02 59.33 60.83 58.30 60.25 6.8M
2021-03-01 55.20 58.84 55.20 58.80 6.7M
2021-02-26 55.23 56.81 54.50 55.02 8.4M
2021-02-25 60.20 60.40 57.70 57.95 4.4M
2021-02-24 59.08 60.98 58.21 59.16 6.2M
2021-02-23 60.60 60.90 58.80 59.06 6.3M
2021-02-22 64.03 64.50 61.18 61.22 6.5M
2021-02-19 66.60 66.60 63.03 63.81 6.0M
2021-02-18 66.69 67.55 64.52 66.81 6.6M
2021-02-10 62.76 65.37 61.90 65.37 6.7M
2021-02-09 61.50 63.98 60.21 62.70 6.6M
2021-02-08 58.88 61.57 58.80 60.87 5.4M
2021-02-05 60.92 61.19 57.62 58.00 6.2M
2021-02-04 59.01 61.57 57.57 60.90 10.8M
2021-02-03 62.00 62.48 59.18 59.20 7.2M
2021-02-02 60.11 62.48 60.11 62.10 6.8M
2021-02-01 60.20 61.96 59.85 60.20 5.9M
2021-01-29 62.17 63.18 60.03 61.40 6.4M
2021-01-28 65.00 65.70 61.67 61.78 8.6M
2021-01-27 67.33 68.18 65.28 66.50 5.3M
2021-01-26 67.61 68.45 65.65 67.70 7.9M
2021-01-25 68.61 69.98 66.51 67.58 8.9M
2021-01-22 71.01 71.88 68.00 70.00 9.0M
2021-01-21 70.00 72.00 68.00 70.82 10.6M
2021-01-20 71.50 71.55 69.69 71.30 9.6M
2021-01-19 71.90 74.13 70.66 70.85 14.9M
2021-01-18 67.47 72.68 67.47 72.05 19.9M
2021-01-15 68.01 69.30 65.80 67.60 14.8M
2021-01-14 66.42 70.60 64.56 67.52 23.3M
2021-01-13 61.80 66.00 61.03 65.06 16.8M
2021-01-12 61.24 62.18 59.30 61.88 5.9M
2021-01-11 62.50 63.70 61.06 62.05 7.2M
2021-01-08 63.60 63.69 61.40 62.80 7.1M
2021-01-07 63.40 64.30 62.10 63.70 6.9M
2021-01-06 63.50 64.55 62.67 63.10 6.8M
2021-01-05 62.75 65.09 62.20 63.80 9.3M
2021-01-04 60.00 63.19 59.08 62.83 8.4M