Youkeshu Tech

300209
🏛️ china →
7.00
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 8.15 8.25 7.87 7.93 13.5M
2021-12-30 8.16 8.27 8.12 8.16 8.8M
2021-12-29 8.30 8.38 8.05 8.19 10.0M
2021-12-28 8.33 8.49 8.25 8.39 7.5M
2021-12-27 8.42 8.42 8.17 8.31 6.8M
2021-12-24 8.61 8.75 8.24 8.31 12.3M
2021-12-23 8.81 8.95 8.51 8.58 15.0M
2021-12-22 8.66 8.95 8.66 8.93 12.9M
2021-12-21 8.92 9.59 8.66 8.90 19.7M
2021-12-20 9.20 9.21 8.76 8.80 17.6M
2021-12-17 9.69 9.84 9.20 9.20 25.4M
2021-12-16 9.72 10.09 9.58 9.86 31.0M
2021-12-15 9.30 10.83 9.27 9.67 39.3M
2021-12-14 8.83 9.49 8.73 9.27 23.4M
2021-12-13 8.82 9.07 8.74 8.89 15.9M
2021-12-10 9.18 9.32 8.75 8.81 22.8M
2021-12-09 9.65 9.66 9.17 9.17 23.6M
2021-12-08 9.74 9.77 9.14 9.53 36.4M
2021-12-07 9.72 10.62 9.35 9.89 59.4M
2021-12-06 8.11 9.72 8.11 9.72 42.0M
2021-12-03 8.66 8.85 8.10 8.10 22.0M
2021-12-02 9.20 9.37 8.66 8.66 17.9M
2021-12-01 8.91 9.47 8.86 9.28 19.4M
2021-11-30 9.12 9.59 9.04 9.05 19.2M
2021-11-29 8.95 9.25 8.87 9.03 14.4M
2021-11-26 8.64 9.18 8.28 9.16 26.2M
2021-11-25 9.28 9.29 8.78 8.79 14.4M
2021-11-24 8.75 9.25 8.75 9.18 20.4M
2021-11-23 9.34 9.42 8.93 9.01 20.6M
2021-11-22 8.70 9.35 8.57 9.33 28.5M
2021-11-19 9.24 9.24 8.70 8.88 23.7M
2021-11-18 9.55 9.60 9.02 9.05 26.7M
2021-11-17 9.62 9.83 9.28 9.70 29.1M
2021-11-16 9.45 10.83 9.37 9.89 46.2M
2021-11-15 9.57 10.03 9.24 9.38 34.9M
2021-11-12 10.42 10.86 9.82 9.88 43.5M
2021-11-11 10.05 10.89 9.89 10.26 52.8M
2021-11-10 9.70 9.80 9.33 9.73 36.2M
2021-11-09 9.63 10.18 9.17 9.84 51.6M
2021-11-08 9.52 10.47 9.20 9.73 70.8M
2021-11-05 7.50 9.10 7.45 9.10 40.9M
2021-11-04 7.30 7.65 7.19 7.58 19.9M
2021-11-03 7.43 7.55 7.18 7.29 16.4M
2021-11-02 7.98 7.98 7.44 7.45 22.5M
2021-11-01 8.06 8.25 7.80 8.01 23.2M
2021-10-29 7.63 8.27 7.31 8.05 33.9M
2021-10-28 7.70 8.03 7.39 7.55 22.1M
2021-10-27 7.58 8.10 7.35 7.91 31.2M
2021-10-26 8.47 8.54 7.80 7.89 38.0M
2021-10-25 8.30 8.90 8.11 8.57 32.8M
2021-10-22 9.30 9.47 8.52 8.78 46.6M
2021-10-21 8.10 9.52 7.96 9.05 59.8M
2021-10-20 7.81 8.49 7.55 8.33 50.5M
2021-10-19 7.79 8.28 7.65 8.02 52.3M
2021-10-18 7.95 8.66 7.26 8.29 77.2M
2021-10-15 6.86 8.10 6.82 8.10 69.7M
2021-10-14 6.43 7.20 6.08 6.75 51.6M
2021-10-13 6.82 7.50 6.73 6.91 50.3M
2021-10-12 7.66 7.75 6.57 6.82 62.5M
2021-10-11 6.03 7.32 6.03 7.32 44.2M
2021-10-08 5.09 6.10 5.09 6.10 33.4M
2021-09-30 4.92 5.15 4.92 5.08 3.3M
2021-09-29 5.05 5.05 4.90 4.91 3.5M
2021-09-28 5.11 5.17 5.00 5.05 2.2M
2021-09-27 5.20 5.24 4.99 5.10 4.0M
2021-09-24 5.34 5.37 5.17 5.17 3.8M
2021-09-23 5.23 5.36 5.23 5.32 3.2M
2021-09-22 5.21 5.29 5.17 5.23 3.0M
2021-09-17 5.41 5.45 5.17 5.23 5.6M
2021-09-16 5.51 5.61 5.41 5.43 4.8M
2021-09-15 5.38 5.56 5.31 5.50 6.7M
2021-09-14 5.45 5.54 5.33 5.34 5.2M
2021-09-13 5.28 5.52 5.24 5.46 6.2M
2021-09-10 5.40 5.41 5.26 5.31 4.9M
2021-09-09 5.54 5.55 5.36 5.42 6.5M
2021-09-08 5.32 5.58 5.30 5.55 9.3M
2021-09-07 5.20 5.38 5.15 5.36 7.9M
2021-09-06 5.15 5.22 5.14 5.20 3.8M
2021-09-03 5.08 5.23 5.08 5.17 6.9M
2021-09-02 5.08 5.10 5.01 5.06 4.1M
2021-09-01 4.97 5.19 4.92 5.09 6.8M
2021-08-31 4.94 5.22 4.90 5.02 8.9M
2021-08-30 5.28 5.35 4.89 4.94 17.7M
2021-08-27 5.77 5.81 5.63 5.63 7.8M
2021-08-26 5.66 5.96 5.56 5.87 12.0M
2021-08-25 5.64 5.71 5.62 5.68 3.0M
2021-08-24 5.70 5.74 5.63 5.66 4.3M
2021-08-23 5.54 5.71 5.54 5.71 5.5M
2021-08-20 5.61 5.64 5.47 5.54 5.0M
2021-08-19 5.67 5.72 5.61 5.65 3.4M
2021-08-18 5.60 5.69 5.53 5.68 4.8M
2021-08-17 5.73 5.75 5.56 5.58 6.2M
2021-08-16 5.73 5.79 5.68 5.76 4.6M
2021-08-13 5.91 5.93 5.70 5.79 7.8M
2021-08-12 5.82 5.97 5.80 5.94 7.8M
2021-08-11 5.88 5.91 5.82 5.86 5.7M
2021-08-10 5.85 5.95 5.80 5.91 5.1M
2021-08-09 5.75 5.86 5.66 5.84 4.3M
2021-08-06 5.80 5.82 5.69 5.76 4.4M
2021-08-05 5.91 5.91 5.76 5.78 5.2M
2021-08-04 5.95 6.00 5.85 5.93 5.9M
2021-08-03 5.86 6.04 5.83 5.96 8.5M
2021-08-02 5.70 5.92 5.64 5.90 7.6M
2021-07-30 5.60 5.75 5.60 5.73 4.9M
2021-07-29 5.50 5.82 5.50 5.67 7.6M
2021-07-28 5.58 5.63 5.39 5.45 6.3M
2021-07-27 5.50 5.83 5.50 5.65 7.4M
2021-07-26 5.69 5.74 5.53 5.57 7.7M
2021-07-23 6.04 6.05 5.74 5.74 12.9M
2021-07-22 6.11 6.12 6.03 6.05 8.3M
2021-07-21 6.08 6.15 6.04 6.12 8.5M
2021-07-20 6.10 6.13 5.99 6.06 9.3M
2021-07-19 6.06 6.20 5.98 6.19 10.2M
2021-07-16 6.25 6.33 6.12 6.21 15.1M
2021-07-15 6.16 6.17 5.94 6.01 11.3M
2021-07-14 6.32 6.39 6.16 6.17 12.7M
2021-07-13 6.15 6.40 6.13 6.33 18.3M
2021-07-12 6.04 6.21 6.03 6.18 16.7M
2021-07-09 5.98 6.23 5.91 6.13 20.9M
2021-07-08 6.49 6.49 6.14 6.14 33.3M
2021-07-07 6.66 6.82 6.35 6.52 45.3M
2021-07-06 7.60 7.89 7.20 7.35 34.1M
2021-07-05 8.68 8.88 7.62 7.69 44.5M
2021-07-02 7.90 7.95 7.46 7.60 52.8M
2021-07-01 6.71 8.02 6.65 8.02 57.6M
2021-06-30 6.46 6.79 6.45 6.68 10.9M
2021-06-29 6.62 6.87 6.49 6.53 10.5M
2021-06-28 6.62 6.68 6.54 6.63 7.0M
2021-06-25 6.79 6.87 6.57 6.60 8.3M
2021-06-24 7.04 7.07 6.70 6.80 6.6M
2021-06-23 7.05 7.13 6.88 7.04 7.5M
2021-06-22 7.22 7.25 6.99 7.05 8.2M
2021-06-21 7.00 7.40 7.00 7.21 9.9M
2021-06-18 6.92 7.18 6.83 7.08 10.7M
2021-06-17 7.01 7.08 6.80 6.94 9.2M
2021-06-16 7.08 7.14 6.91 7.08 10.7M
2021-06-15 6.83 7.24 6.76 7.17 14.5M
2021-06-11 7.00 7.13 6.88 6.89 13.5M
2021-06-10 6.82 7.12 6.71 7.05 16.3M
2021-06-09 6.52 6.85 6.49 6.77 12.9M
2021-06-08 6.42 6.65 6.36 6.54 9.0M
2021-06-07 6.21 6.44 6.18 6.42 6.8M
2021-06-04 6.27 6.36 6.18 6.25 4.7M
2021-06-03 6.28 6.42 6.22 6.32 5.6M
2021-06-02 6.43 6.55 6.25 6.26 6.9M
2021-06-01 6.28 6.59 6.20 6.36 11.4M
2021-05-31 6.09 6.38 6.06 6.28 9.5M
2021-05-28 6.26 6.27 6.04 6.07 8.0M
2021-05-27 6.37 6.37 6.19 6.24 10.3M
2021-05-26 6.20 6.46 6.15 6.38 13.4M
2021-05-25 6.23 6.27 6.15 6.18 5.3M
2021-05-24 5.99 6.28 5.98 6.23 7.3M
2021-05-21 5.90 6.11 5.84 6.04 7.0M
2021-05-20 5.91 5.93 5.72 5.90 6.8M
2021-05-19 6.01 6.02 5.82 5.89 6.3M
2021-05-18 6.00 6.07 5.95 6.04 4.3M
2021-05-17 6.55 6.56 6.01 6.03 11.2M
2021-05-14 6.37 6.56 6.31 6.47 5.6M
2021-05-13 6.44 6.51 6.30 6.34 4.9M
2021-05-12 6.36 6.51 6.32 6.43 4.7M
2021-05-11 6.25 6.42 6.17 6.38 6.1M
2021-05-10 6.18 6.31 6.03 6.26 6.9M
2021-05-07 6.14 6.23 6.02 6.20 5.8M
2021-05-06 6.40 6.45 6.11 6.14 8.2M
2021-04-30 6.81 6.86 6.32 6.37 9.9M
2021-04-29 6.70 6.95 6.53 6.81 8.4M
2021-04-28 6.99 7.06 6.88 6.91 6.7M
2021-04-27 7.25 7.32 6.97 7.01 7.7M
2021-04-26 7.54 7.56 7.27 7.29 8.3M
2021-04-23 7.79 7.82 7.47 7.55 12.4M
2021-04-22 7.75 7.99 7.70 7.79 14.5M
2021-04-21 7.61 7.94 7.55 7.77 16.9M
2021-04-20 7.53 7.81 7.47 7.67 18.3M
2021-04-19 7.48 7.78 7.33 7.61 20.6M
2021-04-16 6.97 7.26 6.93 7.21 6.5M
2021-04-15 7.12 7.18 6.95 6.99 5.4M
2021-04-14 6.91 7.17 6.82 7.12 7.0M
2021-04-13 6.98 7.00 6.84 6.91 4.7M
2021-04-12 7.19 7.22 6.96 6.99 3.8M
2021-04-09 7.24 7.31 7.13 7.17 3.7M
2021-04-08 7.40 7.55 7.26 7.27 4.8M
2021-04-07 7.31 7.48 7.31 7.42 4.8M
2021-04-06 7.10 7.38 7.08 7.38 5.5M
2021-04-02 6.99 7.13 6.89 7.10 3.5M
2021-04-01 7.10 7.14 6.95 6.99 2.9M
2021-03-31 6.99 7.22 6.87 7.05 5.5M
2021-03-30 7.31 7.31 6.93 6.97 5.7M
2021-03-29 7.46 7.53 7.17 7.25 7.0M
2021-03-26 7.40 7.49 7.34 7.46 4.5M
2021-03-25 7.36 7.54 7.19 7.43 5.4M
2021-03-24 7.38 7.46 7.21 7.36 4.9M
2021-03-23 7.53 7.60 7.30 7.40 5.8M
2021-03-22 7.22 7.53 7.22 7.52 4.7M
2021-03-19 7.09 7.35 7.09 7.19 4.9M
2021-03-18 7.52 7.58 7.22 7.29 5.0M
2021-03-17 7.46 7.60 7.35 7.50 4.3M
2021-03-16 7.54 7.63 7.35 7.48 4.3M
2021-03-15 7.50 7.57 7.36 7.46 3.7M
2021-03-12 7.77 7.81 7.38 7.44 5.2M
2021-03-11 7.62 7.78 7.40 7.65 6.3M
2021-03-10 8.20 8.25 7.57 7.62 5.2M
2021-03-09 8.35 8.37 7.96 8.04 5.3M
2021-03-08 8.41 8.58 8.25 8.30 5.4M
2021-03-05 8.50 8.60 8.38 8.47 5.0M
2021-03-04 8.57 8.64 8.35 8.46 5.9M
2021-03-03 8.66 8.83 8.44 8.68 6.6M
2021-03-02 8.70 8.74 8.45 8.58 7.8M
2021-03-01 8.26 8.74 8.25 8.72 9.4M
2021-02-26 7.79 8.27 7.65 8.10 8.3M
2021-02-25 8.00 8.14 7.78 7.87 6.3M
2021-02-24 7.88 8.25 7.82 7.93 10.1M
2021-02-23 8.17 8.35 7.82 7.83 7.3M
2021-02-22 7.94 8.35 7.94 8.14 9.5M
2021-02-19 7.41 7.94 7.39 7.89 8.6M
2021-02-18 7.00 7.43 6.99 7.38 7.5M
2021-02-10 6.86 6.95 6.71 6.92 5.7M
2021-02-09 6.72 6.85 6.62 6.79 6.1M
2021-02-08 6.91 7.05 6.66 6.72 6.4M
2021-02-05 7.07 7.27 6.89 6.91 5.7M
2021-02-04 7.10 7.20 6.85 7.10 6.1M
2021-02-03 7.20 7.35 6.99 7.15 7.6M
2021-02-02 7.24 7.79 7.22 7.33 11.1M
2021-02-01 6.50 7.36 6.50 7.17 12.7M
2021-01-29 7.53 7.70 7.15 7.29 9.9M
2021-01-28 7.38 7.74 7.33 7.45 9.2M
2021-01-27 7.52 7.66 7.20 7.39 8.7M
2021-01-26 7.62 8.28 7.46 7.56 14.2M
2021-01-25 8.59 8.65 7.57 7.62 16.7M
2021-01-22 8.80 8.93 8.42 8.80 10.3M
2021-01-21 9.31 9.45 9.15 9.21 7.6M
2021-01-20 9.58 9.58 9.26 9.33 5.7M
2021-01-19 9.22 9.60 9.10 9.58 8.3M
2021-01-18 8.87 9.67 8.87 9.29 10.6M
2021-01-15 8.63 9.01 8.57 8.94 8.2M
2021-01-14 8.50 8.80 8.36 8.64 6.3M
2021-01-13 8.71 8.75 8.32 8.49 6.1M
2021-01-12 8.68 9.10 8.50 8.67 7.8M
2021-01-11 8.95 9.14 8.59 8.62 6.1M
2021-01-08 8.80 9.10 8.45 8.84 7.5M
2021-01-07 9.45 9.49 8.73 8.82 8.9M
2021-01-06 9.95 10.04 9.37 9.49 7.1M
2021-01-05 10.09 10.17 9.79 10.03 6.4M
2021-01-04 10.20 10.25 10.03 10.18 3.9M