Yunkang

2325
🏛️ hong-kong →
1.28
Last Update: 2025-10-03
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
2022-12-30 16.00 16.16 15.94 16.12 0.3M
2022-12-29 16.00 16.10 16.00 16.10 0.3M
2022-12-28 15.90 16.02 15.90 16.02 0.3M
2022-12-23 15.90 15.96 15.84 15.90 0.3M
2022-12-22 15.90 15.94 15.80 15.90 0.3M
2022-12-21 15.90 16.00 15.88 15.94 0.3M
2022-12-20 16.00 16.04 15.74 15.90 0.3M
2022-12-19 16.14 16.14 16.00 16.00 0.3M
2022-12-16 15.94 16.08 15.90 16.06 0.3M
2022-12-15 15.92 15.98 15.84 15.94 0.3M
2022-12-14 15.84 15.98 15.84 15.92 0.4M
2022-12-13 15.72 15.96 15.72 15.90 0.4M
2022-12-12 15.80 15.90 15.68 15.72 0.4M
2022-12-09 15.80 15.90 15.80 15.90 0.5M
2022-12-08 15.78 16.04 15.78 15.88 0.6M
2022-12-07 15.70 15.78 15.64 15.78 0.3M
2022-12-06 15.84 15.86 15.64 15.78 0.2M
2022-12-05 15.80 15.94 15.76 15.90 0.2M
2022-12-02 15.80 15.98 15.80 15.90 0.3M
2022-12-01 15.60 15.90 15.60 15.82 0.4M
2022-11-30 15.42 15.66 15.40 15.66 0.4M
2022-11-29 15.60 15.74 15.38 15.44 0.3M
2022-11-28 15.58 15.74 15.54 15.68 0.2M
2022-11-25 15.50 15.68 15.48 15.64 0.2M
2022-11-24 15.46 15.74 15.46 15.62 0.3M
2022-11-23 15.32 15.62 15.32 15.54 0.6M
2022-11-22 15.20 15.62 15.20 15.42 0.4M
2022-11-21 15.10 15.38 15.08 15.30 0.3M
2022-11-18 15.00 15.32 15.00 15.16 0.3M
2022-11-17 15.00 15.08 14.64 15.00 0.5M
2022-11-16 14.78 15.10 14.78 14.92 0.3M
2022-11-15 14.70 15.12 14.70 14.84 0.3M
2022-11-14 14.82 14.94 14.50 14.70 0.4M
2022-11-11 14.40 14.70 13.74 14.70 1.2M
2022-11-10 14.50 14.50 13.72 14.20 0.7M
2022-11-09 14.50 14.54 14.14 14.36 0.3M
2022-11-08 14.60 14.70 14.34 14.40 0.4M
2022-11-07 14.60 14.74 14.56 14.72 0.2M
2022-11-04 14.50 14.80 14.34 14.70 0.4M
2022-11-03 14.50 14.64 14.34 14.60 0.2M
2022-11-02 14.38 14.66 14.26 14.60 0.2M
2022-11-01 14.32 14.48 14.24 14.46 0.3M
2022-10-31 14.52 14.64 14.12 14.40 0.4M
2022-10-28 14.42 14.60 14.40 14.52 0.2M
2022-10-27 14.20 14.78 14.20 14.50 1.6M
2022-10-26 14.20 14.20 14.00 14.08 0.2M
2022-10-25 14.30 14.30 13.90 13.94 0.2M
2022-10-24 14.42 14.44 13.92 14.06 0.2M
2022-10-21 14.40 14.48 14.36 14.40 0.2M
2022-10-20 14.56 14.62 14.26 14.40 1.0M
2022-10-19 14.50 14.76 14.44 14.56 2.0M
2022-10-18 14.40 14.62 14.34 14.50 1.6M
2022-10-17 14.22 14.30 14.10 14.22 0.1M
2022-10-14 14.40 14.54 13.86 14.22 0.7M
2022-10-13 14.38 14.44 14.12 14.20 0.2M
2022-10-12 14.50 14.56 14.36 14.36 0.1M
2022-10-11 14.50 14.58 14.16 14.30 0.2M
2022-10-10 14.86 14.92 14.44 14.48 0.2M
2022-10-07 14.86 14.88 14.78 14.84 0.1M
2022-10-06 14.94 14.98 14.80 14.84 0.2M
2022-10-05 14.90 14.96 14.78 14.90 0.2M
2022-10-03 14.94 14.94 14.80 14.90 0.1M
2022-09-30 12.70 14.98 12.70 14.94 0.2M
2022-09-29 14.92 15.04 14.82 14.94 0.2M
2022-09-28 14.98 14.98 14.78 14.90 0.2M
2022-09-27 15.00 15.04 14.92 14.98 0.1M
2022-09-26 14.82 15.20 14.60 14.80 0.3M
2022-09-23 15.12 15.12 14.86 14.96 0.2M
2022-09-22 15.20 15.20 14.94 15.00 0.1M
2022-09-21 15.20 15.20 14.90 15.00 0.6M
2022-09-20 15.22 15.24 15.06 15.06 0.3M
2022-09-19 15.30 15.40 15.14 15.22 0.6M
2022-09-16 15.38 15.56 15.04 15.38 0.5M
2022-09-15 15.34 15.42 15.22 15.38 0.4M
2022-09-14 14.90 15.38 14.90 15.34 0.4M
2022-09-13 15.50 15.50 15.20 15.40 0.5M
2022-09-09 15.40 15.50 15.32 15.50 0.4M
2022-09-08 15.50 15.72 15.30 15.40 0.4M
2022-09-07 15.60 15.60 15.24 15.50 0.4M
2022-09-06 15.68 15.72 15.36 15.70 0.5M
2022-09-05 15.80 16.00 15.54 15.68 0.4M
2022-09-02 15.80 15.86 15.68 15.86 0.6M
2022-09-01 15.82 16.08 15.72 15.80 0.6M
2022-08-31 15.80 15.92 15.62 15.80 0.8M
2022-08-30 15.80 15.92 15.64 15.88 0.8M
2022-08-29 15.78 15.92 15.68 15.92 0.8M
2022-08-26 15.70 15.90 15.62 15.90 0.9M
2022-08-25 15.72 15.90 15.64 15.82 0.5M
2022-08-24 15.60 15.72 15.44 15.72 0.8M
2022-08-23 15.76 15.78 15.52 15.70 0.7M
2022-08-22 16.80 16.80 15.48 15.76 1.1M
2022-08-19 17.40 17.40 17.06 17.30 0.8M
2022-08-18 17.86 17.88 17.30 17.46 0.7M
2022-08-17 18.88 18.88 17.60 18.10 7.6M
2022-08-16 18.80 19.04 18.78 18.98 1.8M
2022-08-15 18.74 19.10 17.50 18.90 2.4M
2022-08-12 18.68 18.90 18.66 18.74 1.9M
2022-08-11 18.60 18.80 18.54 18.78 1.7M
2022-08-10 18.16 18.78 18.16 18.60 1.5M
2022-08-09 18.10 18.52 18.10 18.46 1.5M
2022-08-08 18.10 18.50 18.06 18.36 1.5M
2022-08-05 17.90 18.30 17.90 18.20 6.3M
2022-08-04 17.30 18.04 17.26 18.00 1.7M
2022-08-03 17.10 17.40 16.86 17.30 1.1M
2022-08-02 17.20 17.24 16.94 17.10 0.7M
2022-08-01 17.50 17.70 17.00 17.50 1.6M
2022-07-29 17.60 18.00 17.60 17.92 1.0M
2022-07-28 17.50 17.80 17.48 17.80 0.9M
2022-07-27 17.28 17.78 17.28 17.56 0.9M
2022-07-26 17.34 17.60 17.26 17.54 1.1M
2022-07-25 17.16 17.44 16.80 17.40 1.1M
2022-07-22 17.02 17.36 16.84 17.24 1.1M
2022-07-21 16.50 17.12 16.50 17.02 0.8M
2022-07-20 19.06 19.12 14.00 16.96 3.3M
2022-07-19 18.82 19.08 18.66 19.06 1.8M
2022-07-18 18.50 18.98 18.50 18.82 1.8M
2022-07-15 17.08 18.78 16.60 18.78 5.3M
2022-07-14 17.80 17.92 16.50 16.98 1.2M
2022-07-13 17.20 17.88 17.12 17.88 1.7M
2022-07-12 18.26 18.26 17.02 17.20 0.9M
2022-07-11 18.18 18.22 17.30 17.72 0.9M
2022-07-08 18.08 18.20 17.56 18.18 1.5M
2022-07-07 18.68 19.18 15.74 18.08 3.9M
2022-07-06 18.40 19.00 18.36 18.80 2.7M
2022-07-05 18.04 18.62 18.04 18.40 2.4M
2022-07-04 18.00 18.08 17.76 18.00 1.1M
2022-06-30 17.66 18.10 17.66 18.00 1.1M
2022-06-29 17.82 18.26 16.58 17.68 2.5M
2022-06-28 17.12 18.00 17.12 17.76 3.3M
2022-06-27 16.48 17.28 16.22 17.08 3.7M
2022-06-24 15.68 16.66 15.58 16.56 5.0M
2022-06-23 14.90 15.72 14.86 15.68 3.5M
2022-06-22 14.96 15.28 14.66 14.82 2.3M
2022-06-21 14.98 15.14 14.72 15.12 1.6M
2022-06-20 15.28 15.56 14.14 14.84 1.7M
2022-06-17 14.46 15.34 14.30 15.34 3.4M
2022-06-16 14.22 14.68 14.00 14.56 2.6M
2022-06-15 13.78 14.38 13.72 14.32 1.5M
2022-06-14 13.70 14.08 13.48 13.86 1.8M
2022-06-13 13.50 13.96 13.32 13.80 4.1M
2022-06-10 12.90 13.52 12.72 13.42 4.0M
2022-06-09 12.40 13.08 12.02 13.02 2.9M
2022-06-08 12.12 12.80 12.12 12.78 3.3M
2022-06-07 11.98 12.22 11.82 12.12 2.2M
2022-06-06 11.86 12.18 11.58 11.98 1.6M
2022-06-02 12.00 12.48 11.58 11.86 1.3M
2022-06-01 12.00 12.42 11.72 12.00 0.9M
2022-05-31 12.22 13.00 11.32 12.16 3.0M
2022-05-30 10.32 12.36 10.32 12.36 4.6M
2022-05-27 9.35 10.68 9.35 10.60 3.5M
2022-05-26 9.11 9.50 8.88 9.50 1.9M
2022-05-25 9.03 9.16 8.89 9.10 1.1M
2022-05-24 9.23 9.27 8.95 9.03 1.8M
2022-05-23 9.20 9.60 8.90 9.29 1.8M
2022-05-20 9.01 9.42 8.36 9.24 6.5M
2022-05-19 8.08 8.80 7.97 8.80 5.5M
2022-05-18 7.89 8.50 6.60 8.50 31.2M