Yongan Pharm A

002365
🏛️ china →
16.91
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.33 17.33 17.17 17.18 724.7K
09:35 17.17 17.25 17.17 17.22 389.8K
09:40 17.21 17.23 17.18 17.21 236.3K
09:45 17.21 17.22 17.17 17.19 405.2K
09:50 17.18 17.21 17.15 17.19 290.6K
09:55 17.19 17.19 17.15 17.17 233.1K
10:00 17.18 17.20 17.15 17.20 133.3K
10:05 17.20 17.26 17.18 17.22 170.9K
10:10 17.23 17.30 17.22 17.28 172.1K
10:15 17.28 17.36 17.28 17.33 247.5K
10:20 17.33 17.35 17.32 17.34 101.7K
10:25 17.35 17.38 17.34 17.37 114.5K
10:30 17.37 17.38 17.34 17.34 105.0K
10:35 17.32 17.36 17.31 17.35 92.3K
10:40 17.35 17.35 17.30 17.31 51.6K
10:45 17.31 17.36 17.30 17.34 121.6K
10:50 17.34 17.34 17.33 17.33 41.5K
10:55 17.33 17.36 17.30 17.31 162.0K
11:00 17.32 17.37 17.32 17.36 68.5K
11:05 17.36 17.39 17.36 17.36 100.3K
11:10 17.37 17.38 17.35 17.38 59.9K
11:15 17.38 17.39 17.36 17.36 45.6K
11:20 17.36 17.38 17.35 17.37 53.5K
11:25 17.37 17.38 17.36 17.37 48.0K
13:00 17.37 17.40 17.35 17.36 145.1K
13:05 17.35 17.36 17.33 17.34 74.6K
13:10 17.34 17.37 17.34 17.37 58.3K
13:15 17.37 17.37 17.33 17.34 37.8K
13:20 17.35 17.36 17.32 17.34 41.2K
13:25 17.32 17.33 17.30 17.30 105.0K
13:30 17.30 17.30 17.28 17.29 46.4K
13:35 17.29 17.29 17.28 17.29 32.8K
13:40 17.28 17.29 17.27 17.28 38.1K
13:45 17.27 17.29 17.25 17.29 88.0K
13:50 17.29 17.30 17.26 17.27 67.3K
13:55 17.26 17.26 17.23 17.24 88.9K
14:00 17.23 17.27 17.22 17.27 128.7K
14:05 17.27 17.29 17.26 17.29 58.4K
14:10 17.29 17.29 17.25 17.25 99.2K
14:15 17.25 17.27 17.24 17.26 55.2K
14:20 17.25 17.26 17.24 17.24 56.5K
14:25 17.25 17.25 17.23 17.23 82.9K
14:30 17.24 17.26 17.22 17.25 125.2K
14:35 17.25 17.26 17.22 17.22 96.0K
14:40 17.22 17.24 17.22 17.23 122.1K
14:45 17.23 17.24 17.22 17.23 103.5K
14:50 17.23 17.23 17.20 17.20 273.5K
14:55 17.20 17.24 17.19 17.23 165.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 17.16 17.16 16.78 16.91 9.1M
2025-09-26 17.32 17.40 17.15 17.22 6.5M
2025-09-25 17.77 17.77 17.38 17.43 7.7M
2025-09-24 17.33 17.55 17.21 17.52 8.3M
2025-09-23 17.70 17.80 17.10 17.40 11.5M
2025-09-22 17.80 18.03 17.60 17.73 7.1M
2025-09-19 18.09 18.09 17.81 17.83 9.0M
2025-09-18 18.11 18.20 17.89 18.14 12.0M
2025-09-17 18.40 18.63 18.10 18.11 12.5M
2025-09-16 18.24 18.48 18.04 18.45 12.3M
2025-09-15 18.38 18.45 18.18 18.30 10.3M
2025-09-12 18.28 18.35 18.06 18.27 13.0M
2025-09-11 18.12 18.38 17.80 18.37 14.6M
2025-09-10 18.62 18.79 18.16 18.30 19.2M
2025-09-09 18.50 19.61 18.36 18.92 30.5M
2025-09-08 17.99 18.80 17.99 18.36 16.7M
2025-09-05 18.69 18.69 17.40 18.13 29.3M
2025-09-04 18.51 19.36 18.36 18.98 39.7M
2025-09-03 18.37 18.78 17.91 18.02 17.2M
2025-09-02 18.62 18.79 18.22 18.34 14.0M
2025-09-01 18.27 18.75 18.18 18.72 17.6M
2025-08-29 18.60 18.62 18.24 18.27 17.1M
2025-08-28 19.49 19.49 18.01 18.59 29.8M
2025-08-27 19.90 19.93 19.33 19.34 22.7M
2025-08-26 19.92 20.08 19.83 19.93 13.8M
2025-08-25 19.89 20.10 19.84 19.97 15.8M
2025-08-22 20.15 20.18 19.82 19.91 21.7M
2025-08-21 20.21 20.48 20.06 20.30 18.1M
2025-08-20 20.54 20.54 20.05 20.18 19.7M
2025-08-19 20.72 20.96 20.42 20.54 24.3M
2025-08-18 21.23 21.23 20.51 20.69 38.6M
2025-08-15 21.65 21.68 20.61 21.22 48.1M
2025-08-14 20.41 22.72 20.40 21.86 73.9M
2025-08-13 20.34 21.30 20.10 20.66 42.7M
2025-08-12 20.29 20.47 19.94 20.34 22.8M
2025-08-11 19.56 20.50 19.55 20.33 34.7M
2025-08-08 19.82 20.54 19.65 19.70 32.0M
2025-08-07 19.78 20.02 19.51 20.02 23.5M
2025-08-06 20.08 20.13 19.72 19.79 20.0M
2025-08-05 19.60 20.23 19.60 20.10 34.2M
2025-08-04 19.49 19.60 19.20 19.60 17.4M
2025-08-01 19.59 19.74 19.43 19.60 16.3M
2025-07-31 19.93 20.02 19.58 19.59 23.3M
2025-07-30 20.29 20.90 19.94 20.11 29.5M
2025-07-29 20.66 20.68 20.05 20.43 21.8M
2025-07-28 20.36 20.80 20.36 20.68 19.6M
2025-07-25 20.50 20.90 20.35 20.42 23.9M
2025-07-24 20.80 21.08 20.44 20.79 29.9M
2025-07-23 21.09 21.41 20.70 20.91 30.5M
2025-07-22 21.68 21.84 20.99 21.17 46.1M
2025-07-21 24.00 24.00 21.72 22.26 63.5M
2025-07-18 24.36 24.51 23.39 23.67 28.2M
2025-07-17 23.39 24.75 23.15 24.35 33.9M
2025-07-16 23.12 23.65 23.11 23.40 29.5M
2025-07-15 23.66 24.10 23.05 23.05 46.2M
2025-07-14 26.31 26.35 25.55 25.61 29.1M
2025-07-11 26.04 27.32 25.72 27.01 33.6M
2025-07-10 28.03 28.06 26.26 26.26 40.6M
2025-07-09 28.18 29.00 27.74 28.24 35.3M
2025-07-08 29.90 29.92 28.11 28.80 51.4M
2025-07-07 29.88 32.14 29.60 30.60 66.3M
2025-07-04 29.19 30.47 28.53 29.86 61.5M
2025-07-03 29.53 29.53 27.94 28.30 46.0M
2025-07-02 27.30 30.35 27.05 28.26 62.9M
2025-07-01 27.49 28.85 27.49 28.20 58.0M
2025-06-30 26.75 27.24 25.82 26.75 43.9M
2025-06-27 28.10 28.63 26.41 26.75 54.6M
2025-06-26 26.06 29.18 25.83 28.62 62.8M
2025-06-25 30.21 30.50 26.71 27.29 71.1M
2025-06-24 30.19 31.68 28.31 29.62 86.6M
2025-06-23 26.18 29.59 25.75 29.59 75.0M
2025-06-20 24.63 27.59 23.19 26.90 78.6M
2025-06-19 28.70 28.95 25.44 25.44 65.1M
2025-06-18 26.62 28.27 26.62 28.27 76.8M
2025-06-17 27.81 29.19 25.66 25.70 81.5M
2025-06-16 26.00 27.78 25.28 27.05 76.4M
2025-06-13 23.42 25.25 23.42 25.25 33.9M
2025-06-12 21.42 22.95 20.87 22.95 56.6M
2025-06-11 23.00 23.58 20.60 20.86 59.2M
2025-06-10 21.50 23.47 21.50 22.89 62.2M
2025-06-09 20.49 21.98 20.13 21.96 64.9M
2025-06-06 18.96 20.79 18.59 19.98 59.8M
2025-06-05 19.99 20.57 18.80 19.07 53.5M
2025-06-04 20.33 20.50 18.53 19.59 56.8M
2025-06-03 19.75 21.10 19.25 20.51 64.1M
2025-05-30 20.50 21.55 19.95 19.95 52.3M
2025-05-29 24.03 24.03 22.17 22.17 71.6M
2025-05-28 23.09 24.63 23.09 24.63 85.2M
2025-05-27 21.10 22.99 21.08 22.39 84.3M
2025-05-26 20.66 22.28 20.16 21.68 85.6M
2025-05-23 19.25 20.36 19.20 20.36 85.8M
2025-05-22 17.80 18.51 16.46 18.51 81.5M
2025-05-21 15.91 16.83 15.91 16.83 75.6M
2025-05-20 15.99 16.94 15.12 15.30 89.7M
2025-05-19 14.11 15.41 14.01 15.41 50.7M
2025-05-16 13.58 14.96 13.30 14.01 81.9M
2025-05-15 12.62 13.65 12.06 13.65 77.4M
2025-05-14 11.58 12.41 11.46 12.41 45.3M
2025-05-13 11.23 11.57 10.97 11.28 38.9M
2025-05-12 10.98 11.27 10.63 11.04 46.3M
2025-05-09 11.78 12.12 10.61 10.61 63.3M
2025-05-08 11.70 12.49 11.46 11.79 60.9M
2025-05-07 11.31 12.66 11.00 12.05 86.6M
2025-05-06 11.62 11.62 11.62 11.62 3.3M
2025-04-30 13.20 13.77 12.91 12.91 51.6M
2025-04-29 13.04 14.34 13.00 14.34 76.8M
2025-04-28 12.00 13.04 11.60 13.04 98.0M
2025-04-25 13.60 13.62 11.85 11.85 100.4M
2025-04-24 11.71 12.38 11.30 12.38 50.2M
2025-04-23 10.92 11.25 10.79 11.25 17.1M
2025-04-22 9.90 10.50 9.89 10.23 46.1M
2025-04-21 8.92 9.92 8.71 9.92 39.9M
2025-04-18 9.35 9.59 9.02 9.02 21.7M
2025-04-17 9.18 9.51 9.18 9.48 22.8M
2025-04-16 9.40 9.60 9.11 9.29 22.3M
2025-04-15 9.85 9.90 9.30 9.37 35.2M
2025-04-14 9.98 10.14 9.60 9.85 43.7M
2025-04-11 10.42 11.48 10.10 10.14 60.2M
2025-04-10 9.40 10.82 9.40 10.44 67.8M
2025-04-09 10.19 10.67 9.27 9.84 56.2M
2025-04-08 8.49 10.19 8.40 10.19 59.4M
2025-04-07 9.40 9.79 8.70 9.26 56.4M
2025-04-03 8.42 9.29 8.42 8.90 19.9M
2025-04-02 8.54 8.58 8.42 8.47 3.7M
2025-04-01 8.27 8.63 8.27 8.54 7.4M
2025-03-31 8.42 8.47 8.18 8.28 4.6M
2025-03-28 8.56 8.66 8.47 8.52 4.3M
2025-03-27 8.47 8.60 8.31 8.60 4.7M
2025-03-26 8.31 8.52 8.23 8.49 5.3M
2025-03-25 8.24 8.32 8.06 8.30 4.1M
2025-03-24 8.47 8.53 8.12 8.23 4.6M
2025-03-21 8.57 8.64 8.42 8.46 2.9M
2025-03-20 8.57 8.59 8.46 8.54 3.4M
2025-03-19 8.57 8.60 8.49 8.53 2.6M
2025-03-18 8.54 8.60 8.51 8.56 2.6M
2025-03-17 8.60 8.63 8.48 8.55 3.0M
2025-03-14 8.31 8.57 8.25 8.54 6.1M
2025-03-13 8.31 8.33 8.17 8.31 3.8M
2025-03-12 8.30 8.34 8.23 8.27 2.4M
2025-03-11 8.31 8.31 8.20 8.29 2.7M
2025-03-10 8.23 8.39 8.23 8.30 3.5M
2025-03-07 8.25 8.27 8.15 8.19 2.6M
2025-03-06 8.28 8.32 8.20 8.26 3.9M
2025-03-05 8.39 8.39 8.14 8.24 3.5M
2025-03-04 8.32 8.39 8.21 8.36 2.6M
2025-03-03 8.19 8.41 8.16 8.30 5.0M
2025-02-28 8.32 8.35 8.13 8.15 3.2M
2025-02-27 8.42 8.43 8.22 8.32 3.7M
2025-02-26 8.27 8.44 8.27 8.41 4.0M
2025-02-25 8.40 8.40 8.25 8.27 3.0M
2025-02-24 8.38 8.47 8.32 8.37 4.1M
2025-02-21 8.48 8.50 8.31 8.39 4.5M
2025-02-20 8.39 8.57 8.35 8.48 5.5M
2025-02-19 8.50 8.52 8.31 8.38 7.1M
2025-02-18 8.40 8.85 8.30 8.41 10.7M
2025-02-17 8.28 8.41 8.23 8.35 3.6M
2025-02-14 8.31 8.38 8.23 8.23 2.2M
2025-02-13 8.45 8.48 8.26 8.28 2.0M
2025-02-12 8.43 8.46 8.34 8.40 2.3M
2025-02-11 8.52 8.53 8.34 8.43 2.0M
2025-02-10 8.40 8.50 8.36 8.49 2.8M
2025-02-07 8.30 8.42 8.27 8.35 3.8M
2025-02-06 8.23 8.34 8.19 8.27 2.4M
2025-02-05 8.31 8.38 8.21 8.24 2.3M
2025-01-27 8.21 8.47 8.21 8.29 4.1M
2025-01-24 8.17 8.21 8.10 8.17 1.9M
2025-01-23 8.19 8.29 8.13 8.17 2.8M
2025-01-22 8.16 8.20 8.09 8.11 1.8M
2025-01-21 8.22 8.26 8.11 8.16 1.9M
2025-01-20 8.05 8.24 7.96 8.20 3.4M
2025-01-17 7.97 8.02 7.91 8.00 1.6M
2025-01-16 7.96 8.06 7.88 7.97 2.1M
2025-01-15 7.99 8.02 7.87 7.94 1.9M
2025-01-14 7.80 7.97 7.79 7.97 2.6M
2025-01-13 7.63 7.78 7.49 7.74 2.2M
2025-01-10 7.91 7.91 7.68 7.68 2.2M
2025-01-09 7.88 7.95 7.75 7.87 1.7M
2025-01-08 7.97 8.05 7.73 7.90 2.4M
2025-01-07 7.84 7.94 7.71 7.94 2.7M
2025-01-06 7.72 7.95 7.45 7.87 4.6M
2025-01-03 7.88 8.00 7.67 7.68 3.5M
2025-01-02 7.96 8.13 7.83 7.91 3.0M