Yuandong Drive A

002406
🏛️ china →
7.76
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
2023-12-29 6.27 6.40 6.25 6.38 19.7M
2023-12-28 6.14 6.31 6.06 6.29 21.8M
2023-12-27 6.09 6.16 6.05 6.14 13.6M
2023-12-26 6.20 6.21 6.04 6.05 14.3M
2023-12-25 6.21 6.23 6.11 6.20 13.0M
2023-12-22 6.33 6.35 6.17 6.21 16.6M
2023-12-21 6.29 6.36 6.18 6.34 18.6M
2023-12-20 6.41 6.47 6.31 6.31 14.4M
2023-12-19 6.48 6.48 6.31 6.37 19.4M
2023-12-18 6.49 6.54 6.42 6.45 19.0M
2023-12-15 6.62 6.65 6.50 6.53 21.5M
2023-12-14 6.74 6.77 6.61 6.62 24.4M
2023-12-13 6.79 6.84 6.69 6.73 27.5M
2023-12-12 6.68 6.85 6.63 6.82 38.7M
2023-12-11 6.62 6.69 6.58 6.69 28.4M
2023-12-08 6.79 6.88 6.59 6.62 35.8M
2023-12-07 6.88 6.94 6.77 6.79 37.4M
2023-12-06 6.95 7.10 6.91 6.94 36.1M
2023-12-05 7.16 7.25 7.00 7.01 38.7M
2023-12-04 7.19 7.40 7.16 7.22 41.5M
2023-12-01 7.12 7.23 6.97 7.21 41.6M
2023-11-30 7.38 7.49 7.05 7.15 63.9M
2023-11-29 7.72 7.78 7.32 7.36 79.9M
2023-11-28 7.90 7.98 7.73 7.79 71.8M
2023-11-27 7.74 8.16 7.51 8.01 109.7M
2023-11-24 8.25 8.35 7.75 7.85 139.6M
2023-11-23 7.45 8.12 7.41 8.12 129.7M
2023-11-22 7.60 7.67 7.33 7.38 82.4M
2023-11-21 7.50 8.19 7.37 7.71 138.3M
2023-11-20 7.43 7.77 7.43 7.58 99.8M
2023-11-17 7.33 7.54 7.30 7.39 73.8M
2023-11-16 7.33 7.65 7.23 7.41 101.6M
2023-11-15 7.48 7.52 7.28 7.38 91.1M
2023-11-14 7.27 7.80 7.14 7.49 135.4M
2023-11-13 7.16 7.40 7.04 7.23 113.4M
2023-11-10 7.50 7.65 7.00 7.08 182.8M
2023-11-09 6.85 7.48 6.64 7.48 185.7M
2023-11-08 6.70 7.05 6.65 6.80 110.8M
2023-11-07 6.60 6.71 6.55 6.67 65.6M
2023-11-06 6.46 6.66 6.39 6.60 72.5M
2023-11-03 6.26 6.47 6.23 6.45 70.4M
2023-11-02 6.28 6.37 6.20 6.20 37.0M
2023-11-01 6.23 6.36 6.16 6.28 49.3M
2023-10-31 6.41 6.42 6.13 6.19 52.8M
2023-10-30 6.46 6.48 6.33 6.37 47.0M
2023-10-27 6.64 6.69 6.41 6.47 53.8M
2023-10-26 6.55 6.70 6.44 6.65 59.1M
2023-10-25 6.41 6.68 6.37 6.59 70.7M
2023-10-24 6.31 6.80 6.30 6.44 80.1M
2023-10-23 6.11 6.50 6.03 6.28 84.9M
2023-10-20 6.58 6.70 6.35 6.35 92.9M
2023-10-19 7.15 7.54 7.03 7.05 153.6M
2023-10-18 7.29 7.76 7.29 7.60 194.4M
2023-10-17 7.32 7.35 6.89 7.05 93.1M
2023-10-16 7.05 7.80 7.00 7.54 157.4M
2023-10-13 6.95 7.40 6.91 7.12 103.2M
2023-10-12 6.96 7.25 6.83 7.10 97.1M
2023-10-11 7.16 7.19 6.80 6.94 104.0M
2023-10-10 7.13 7.44 6.98 7.27 119.8M
2023-10-09 7.03 7.64 7.03 7.21 145.1M
2023-09-28 8.00 8.12 7.62 7.62 170.7M
2023-09-27 8.08 8.47 7.96 8.47 141.2M
2023-09-26 7.21 7.70 6.93 7.70 97.8M
2023-09-25 6.36 7.00 6.36 7.00 74.0M
2023-09-22 6.55 6.75 6.26 6.36 91.0M
2023-09-21 6.97 6.97 6.33 6.53 118.2M
2023-09-20 6.49 6.97 6.49 6.97 125.1M
2023-09-19 6.33 6.49 6.10 6.34 83.2M
2023-09-18 6.47 6.99 6.20 6.64 138.7M
2023-09-15 5.81 6.46 5.74 6.46 76.0M
2023-09-14 5.84 6.20 5.70 5.87 31.0M
2023-09-13 5.94 6.02 5.75 5.82 23.0M
2023-09-12 5.82 6.39 5.82 5.99 30.2M
2023-09-11 5.71 5.89 5.67 5.85 9.8M
2023-09-08 5.66 5.77 5.65 5.72 8.2M
2023-09-07 5.87 5.87 5.66 5.68 11.9M
2023-09-06 5.82 5.87 5.79 5.85 5.9M
2023-09-05 5.88 5.93 5.80 5.84 12.1M
2023-09-04 5.75 5.88 5.73 5.87 12.1M
2023-09-01 5.72 5.78 5.65 5.78 8.9M
2023-08-31 5.80 5.81 5.68 5.69 9.5M
2023-08-30 5.65 5.84 5.65 5.77 18.9M
2023-08-29 5.42 5.66 5.40 5.64 15.7M
2023-08-28 5.45 5.53 5.35 5.38 12.1M
2023-08-25 5.41 5.42 5.20 5.23 10.0M
2023-08-24 5.42 5.53 5.37 5.45 6.7M
2023-08-23 5.47 5.50 5.38 5.42 3.9M
2023-08-22 5.43 5.48 5.35 5.47 5.4M
2023-08-21 5.49 5.55 5.40 5.41 5.3M
2023-08-18 5.56 5.61 5.48 5.49 4.7M
2023-08-17 5.38 5.58 5.35 5.58 8.1M
2023-08-16 5.47 5.49 5.39 5.39 4.4M
2023-08-15 5.55 5.55 5.44 5.50 4.2M
2023-08-14 5.48 5.55 5.44 5.55 4.8M
2023-08-11 5.57 5.64 5.51 5.51 8.6M
2023-08-10 5.61 5.62 5.55 5.57 5.5M
2023-08-09 5.67 5.68 5.59 5.60 7.0M
2023-08-08 5.70 5.75 5.66 5.68 6.9M
2023-08-07 5.73 5.77 5.66 5.69 6.2M
2023-08-04 5.74 5.77 5.68 5.71 7.7M
2023-08-03 5.80 5.81 5.72 5.73 8.1M
2023-08-02 5.72 5.86 5.69 5.83 10.3M
2023-08-01 5.85 5.86 5.70 5.73 12.2M
2023-07-31 5.80 5.92 5.79 5.86 10.2M
2023-07-28 5.71 5.83 5.63 5.79 11.0M
2023-07-27 5.74 5.86 5.73 5.74 10.9M
2023-07-26 5.88 5.89 5.68 5.70 12.7M
2023-07-25 5.85 5.91 5.79 5.90 9.7M
2023-07-24 5.78 5.83 5.71 5.76 5.0M
2023-07-21 5.83 5.87 5.75 5.78 11.4M
2023-07-20 5.95 6.00 5.84 5.85 12.1M
2023-07-19 6.01 6.02 5.88 5.95 10.1M
2023-07-18 5.91 6.08 5.82 6.03 15.5M
2023-07-17 5.98 5.99 5.86 5.91 10.6M
2023-07-14 6.02 6.05 5.86 6.01 12.8M
2023-07-13 6.10 6.11 5.98 6.07 15.5M
2023-07-12 6.16 6.24 6.05 6.07 17.6M
2023-07-11 6.03 6.19 6.01 6.19 16.9M
2023-07-10 6.13 6.20 6.02 6.06 19.8M
2023-07-07 6.22 6.38 6.10 6.12 31.4M
2023-07-06 6.19 6.31 6.13 6.25 21.4M
2023-07-05 6.23 6.35 6.16 6.26 28.7M
2023-07-04 6.20 6.35 6.11 6.29 40.5M
2023-07-03 6.33 6.42 6.18 6.20 46.0M
2023-06-30 6.23 6.50 6.16 6.32 68.1M
2023-06-29 6.39 6.74 6.25 6.29 112.9M
2023-06-28 5.91 6.50 5.76 6.50 91.1M
2023-06-27 5.73 5.91 5.67 5.91 22.1M
2023-06-26 5.83 5.90 5.73 5.77 20.2M
2023-06-21 5.83 5.91 5.72 5.79 21.2M
2023-06-20 5.74 5.91 5.64 5.82 25.4M
2023-06-19 5.70 5.80 5.69 5.74 11.4M
2023-06-16 5.75 5.78 5.67 5.71 12.5M
2023-06-15 5.66 5.75 5.64 5.70 13.3M
2023-06-14 5.70 5.77 5.63 5.70 15.7M
2023-06-13 5.70 5.78 5.64 5.72 23.8M
2023-06-12 5.56 5.82 5.53 5.73 33.4M
2023-06-09 5.31 5.59 5.30 5.59 25.7M
2023-06-08 5.30 5.53 5.24 5.39 13.9M
2023-06-07 5.36 5.38 5.27 5.32 8.0M
2023-06-06 5.53 5.54 5.34 5.35 17.9M
2023-06-05 5.61 5.62 5.52 5.56 15.2M
2023-06-02 5.49 5.66 5.47 5.61 23.4M
2023-06-01 5.46 5.52 5.41 5.49 11.8M
2023-05-31 5.54 5.55 5.47 5.48 10.2M
2023-05-30 5.47 5.61 5.45 5.53 14.8M
2023-05-29 5.58 5.60 5.45 5.51 14.2M
2023-05-26 5.58 5.59 5.38 5.53 22.2M
2023-05-25 5.61 5.69 5.49 5.54 27.4M
2023-05-24 5.57 5.71 5.54 5.68 29.0M
2023-05-23 5.79 5.80 5.58 5.64 32.3M
2023-05-22 5.90 5.95 5.64 5.70 64.7M
2023-05-19 5.38 5.97 5.34 5.97 46.8M
2023-05-18 5.25 5.43 5.25 5.43 9.9M
2023-05-17 5.17 5.26 5.14 5.25 5.6M
2023-05-16 5.24 5.24 5.16 5.17 3.3M
2023-05-15 5.21 5.22 5.15 5.22 4.0M
2023-05-12 5.23 5.24 5.17 5.18 4.4M
2023-05-11 5.24 5.25 5.21 5.22 4.3M
2023-05-10 5.18 5.28 5.18 5.25 5.4M
2023-05-09 5.22 5.26 5.18 5.19 6.7M
2023-05-08 5.16 5.28 5.16 5.22 7.8M
2023-05-05 5.24 5.24 5.14 5.16 4.4M
2023-05-04 5.16 5.24 5.15 5.22 5.8M
2023-04-28 4.99 5.18 4.98 5.17 6.4M
2023-04-27 5.05 5.07 4.98 5.01 4.6M
2023-04-26 4.95 5.07 4.94 5.03 4.1M
2023-04-25 5.03 5.05 4.88 4.96 6.5M
2023-04-24 4.96 5.06 4.94 5.02 5.5M
2023-04-21 5.21 5.22 4.96 4.96 11.6M
2023-04-20 5.31 5.33 5.21 5.21 7.3M
2023-04-19 5.27 5.36 5.23 5.29 9.8M
2023-04-18 5.26 5.31 5.20 5.30 8.8M
2023-04-17 5.21 5.29 5.19 5.28 8.5M
2023-04-14 5.20 5.27 5.18 5.23 8.4M
2023-04-13 5.30 5.40 5.20 5.21 14.7M
2023-04-12 5.27 5.45 5.24 5.36 17.4M
2023-04-11 5.19 5.30 5.16 5.29 11.4M
2023-04-10 5.46 5.46 5.18 5.19 18.9M
2023-04-07 5.43 5.46 5.37 5.46 11.9M
2023-04-06 5.60 5.60 5.42 5.42 15.0M
2023-04-04 5.76 5.77 5.58 5.60 16.4M
2023-04-03 5.82 5.84 5.66 5.76 17.9M
2023-03-31 5.68 5.86 5.64 5.85 16.9M
2023-03-30 5.86 5.88 5.62 5.64 18.1M
2023-03-29 5.85 5.95 5.76 5.85 15.0M
2023-03-28 5.94 5.98 5.84 5.85 22.9M
2023-03-27 6.11 6.13 5.90 5.99 34.1M
2023-03-24 5.74 6.13 5.73 6.03 53.7M
2023-03-23 5.78 5.94 5.60 5.85 39.1M
2023-03-22 5.54 5.71 5.53 5.70 24.3M
2023-03-21 5.48 5.57 5.40 5.57 14.6M
2023-03-20 5.63 5.69 5.47 5.49 14.9M
2023-03-17 5.54 5.63 5.50 5.54 15.1M
2023-03-16 5.52 5.64 5.48 5.48 14.4M
2023-03-15 5.60 5.63 5.55 5.56 15.2M
2023-03-14 5.63 5.65 5.48 5.52 19.4M
2023-03-13 5.67 5.68 5.47 5.66 31.9M
2023-03-10 5.95 5.95 5.71 5.71 38.0M
2023-03-09 6.08 6.08 5.94 6.00 36.9M
2023-03-08 6.22 6.27 6.01 6.12 49.6M
2023-03-07 6.39 6.45 6.12 6.14 68.1M
2023-03-06 6.38 6.84 6.22 6.48 125.5M
2023-03-03 5.85 6.38 5.84 6.38 59.9M
2023-03-02 5.92 6.02 5.79 5.80 32.4M
2023-03-01 5.65 6.28 5.60 6.03 43.0M
2023-02-28 5.67 5.89 5.58 5.76 29.2M
2023-02-27 5.81 5.86 5.66 5.67 30.5M
2023-02-24 5.78 6.10 5.72 5.97 46.0M
2023-02-23 5.91 5.92 5.72 5.78 27.6M
2023-02-22 5.95 5.97 5.84 5.86 31.4M
2023-02-21 6.06 6.17 5.91 5.99 53.3M
2023-02-20 6.08 6.28 5.88 6.16 62.6M
2023-02-17 5.99 6.41 5.80 6.06 98.8M
2023-02-16 5.58 6.14 5.53 5.95 94.6M
2023-02-15 5.39 5.67 5.37 5.58 40.0M
2023-02-14 5.46 5.47 5.36 5.37 15.1M
2023-02-13 5.45 5.49 5.39 5.45 20.4M
2023-02-10 5.57 5.59 5.38 5.45 35.0M
2023-02-09 5.31 5.85 5.31 5.58 56.0M
2023-02-08 5.41 5.45 5.31 5.32 26.8M
2023-02-07 5.53 5.53 5.24 5.48 52.8M
2023-02-06 5.58 5.98 5.58 5.72 78.8M
2023-02-03 5.44 5.47 5.35 5.44 11.7M
2023-02-02 5.41 5.44 5.30 5.40 15.3M
2023-02-01 5.18 5.51 5.16 5.42 26.9M
2023-01-31 5.12 5.15 5.07 5.15 4.2M
2023-01-30 5.08 5.14 5.06 5.13 6.4M
2023-01-20 5.02 5.07 5.02 5.04 3.5M
2023-01-19 5.05 5.06 4.99 5.05 3.6M
2023-01-18 4.99 5.04 4.96 5.03 3.6M
2023-01-17 5.00 5.00 4.93 4.97 1.9M
2023-01-16 4.94 4.98 4.92 4.97 2.5M
2023-01-13 4.88 5.02 4.87 4.94 3.8M
2023-01-12 4.90 4.94 4.87 4.89 2.3M
2023-01-11 4.97 4.99 4.84 4.87 2.8M
2023-01-10 4.95 4.95 4.88 4.91 1.8M
2023-01-09 4.87 4.93 4.87 4.93 2.4M
2023-01-06 4.90 4.92 4.86 4.87 2.7M
2023-01-05 4.84 4.93 4.83 4.88 3.4M
2023-01-04 4.82 4.86 4.78 4.84 2.6M
2023-01-03 4.73 4.82 4.71 4.81 2.8M