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
2023-12-29 11.44 12.30 11.44 12.30 0.1M
2023-12-28 11.28 11.40 11.28 11.40 0.1M
2023-12-27 11.48 11.50 11.14 11.30 0.0M
2023-12-22 11.80 11.82 11.26 11.50 0.1M
2023-12-21 11.64 11.64 11.34 11.40 0.0M
2023-12-20 11.88 11.94 11.54 11.66 0.0M
2023-12-19 11.78 11.90 11.22 11.90 0.1M
2023-12-18 12.02 12.02 11.22 11.80 0.1M
2023-12-15 12.04 12.08 11.48 12.04 0.1M
2023-12-14 11.96 12.04 11.92 12.04 0.3M
2023-12-13 12.00 12.04 11.94 11.94 0.1M
2023-12-12 11.96 12.02 11.96 12.00 0.1M
2023-12-11 11.92 11.98 11.92 11.96 0.1M
2023-12-08 11.92 11.96 11.88 11.92 0.1M
2023-12-07 11.96 11.98 11.88 11.94 0.1M
2023-12-06 11.92 11.96 11.90 11.94 0.1M
2023-12-05 11.96 12.00 11.92 11.94 0.3M
2023-12-04 11.92 11.98 11.88 11.98 0.1M
2023-12-01 11.92 11.96 11.90 11.90 0.1M
2023-11-30 12.02 12.04 11.90 11.90 0.1M
2023-11-29 12.00 12.04 11.90 12.04 0.1M
2023-11-28 12.06 12.06 11.94 12.00 0.1M
2023-11-27 12.06 12.10 11.98 12.06 0.1M
2023-11-24 12.04 12.10 12.04 12.08 0.1M
2023-11-23 12.04 12.08 12.00 12.06 0.5M
2023-11-22 12.04 12.08 12.04 12.06 0.1M
2023-11-21 12.02 12.06 12.00 12.06 0.6M
2023-11-20 11.98 12.00 11.96 12.00 0.5M
2023-11-17 11.98 12.02 11.92 12.00 0.1M
2023-11-16 11.94 12.04 11.92 12.00 0.1M
2023-11-15 11.90 12.06 11.90 11.94 0.1M
2023-11-14 11.92 11.98 11.88 11.88 0.1M
2023-11-13 11.96 11.98 11.90 11.90 0.1M
2023-11-10 11.88 11.94 11.82 11.94 0.1M
2023-11-09 11.90 11.90 11.86 11.86 0.1M
2023-11-08 11.90 11.94 11.84 11.90 0.1M
2023-11-07 11.90 11.92 11.88 11.90 0.1M
2023-11-06 11.94 12.00 11.92 11.92 0.1M
2023-11-03 11.92 12.00 11.90 11.90 0.1M
2023-11-02 11.88 11.90 11.84 11.90 0.1M
2023-11-01 11.96 11.96 11.86 11.90 0.1M
2023-10-31 11.98 12.00 11.92 11.98 0.1M
2023-10-30 11.88 12.00 11.84 12.00 0.6M
2023-10-27 11.78 11.90 11.78 11.88 0.1M
2023-10-26 11.88 11.92 11.78 11.78 0.1M
2023-10-25 11.96 11.96 11.86 11.90 0.7M
2023-10-24 11.88 11.94 11.86 11.92 0.1M
2023-10-20 11.88 11.90 11.82 11.90 0.1M
2023-10-19 11.98 11.98 11.82 11.90 2.1M
2023-10-18 11.90 11.92 11.80 11.90 0.1M
2023-10-17 11.92 11.96 11.84 11.90 0.1M
2023-10-16 11.88 11.90 11.80 11.88 0.1M
2023-10-13 11.88 11.90 11.82 11.90 0.1M
2023-10-12 11.98 12.00 11.88 11.90 0.1M
2023-10-11 12.00 12.00 11.88 12.00 1.2M
2023-10-10 12.00 12.00 11.90 11.98 0.3M
2023-10-09 11.98 12.00 11.98 12.00 0.0M
2023-10-06 11.98 12.00 11.94 12.00 0.1M
2023-10-05 12.18 12.18 12.00 12.00 0.1M
2023-10-04 12.26 12.26 12.00 12.00 0.1M
2023-10-03 12.26 12.28 12.14 12.14 0.1M
2023-09-29 12.20 12.28 12.18 12.26 0.1M
2023-09-28 12.18 12.24 12.14 12.22 0.1M
2023-09-27 12.18 12.22 12.08 12.20 0.1M
2023-09-26 12.18 12.20 12.12 12.20 0.1M
2023-09-25 12.18 12.20 12.14 12.20 0.3M
2023-09-22 12.18 12.20 12.12 12.20 0.1M
2023-09-21 12.22 12.28 12.12 12.20 0.1M
2023-09-20 12.18 12.20 12.10 12.20 0.1M
2023-09-19 12.18 12.20 12.12 12.20 0.1M
2023-09-18 12.18 12.22 12.14 12.20 0.1M
2023-09-15 12.20 12.24 12.14 12.20 0.1M
2023-09-14 12.18 12.28 12.16 12.20 0.1M
2023-09-13 12.36 12.36 12.20 12.30 0.1M
2023-09-12 12.50 12.50 12.38 12.40 0.1M
2023-09-11 12.48 12.54 12.36 12.50 0.4M
2023-09-07 12.40 12.44 12.36 12.44 0.1M
2023-09-06 12.50 12.54 12.42 12.42 0.1M
2023-09-05 12.52 12.56 12.48 12.54 0.1M
2023-09-04 12.40 12.54 12.40 12.50 0.1M
2023-08-31 12.20 12.50 12.20 12.40 0.1M
2023-08-30 11.92 12.14 11.86 12.06 0.1M
2023-08-29 11.90 11.90 11.84 11.90 0.0M
2023-08-28 11.90 11.92 11.82 11.90 0.0M
2023-08-25 11.92 11.94 11.84 11.94 0.0M
2023-08-24 11.94 11.94 11.88 11.94 0.0M
2023-08-23 11.96 11.96 11.88 11.94 0.0M
2023-08-22 11.96 11.98 11.90 11.94 0.0M
2023-08-21 11.98 11.98 11.92 11.98 0.0M
2023-08-18 12.00 12.02 11.96 12.02 0.0M
2023-08-17 11.94 12.04 11.90 12.04 0.1M
2023-08-16 12.04 12.06 11.96 12.00 0.1M
2023-08-15 12.00 12.06 11.94 12.04 0.1M
2023-08-14 12.10 12.10 11.96 12.00 0.1M
2023-08-11 12.30 12.30 12.02 12.08 0.1M
2023-08-10 12.24 12.28 12.08 12.10 0.2M
2023-08-09 12.22 12.38 12.18 12.28 0.2M
2023-08-08 12.18 12.28 12.10 12.28 0.2M
2023-08-07 12.20 12.32 12.14 12.24 0.2M
2023-08-04 12.08 12.16 11.90 12.16 0.1M
2023-08-03 12.26 12.36 12.00 12.08 0.2M
2023-08-02 12.08 12.28 11.92 12.22 0.1M
2023-08-01 12.26 12.26 11.94 12.08 0.1M
2023-07-31 12.40 12.40 11.92 12.08 0.1M
2023-07-28 12.68 12.68 12.00 12.30 0.2M
2023-07-27 12.90 12.90 12.48 12.68 0.0M
2023-07-26 12.98 13.00 12.74 12.90 0.0M
2023-07-25 13.00 13.02 12.86 12.98 4.8M
2023-07-24 12.98 13.00 12.86 12.98 0.0M
2023-07-21 13.00 13.10 12.94 13.00 0.1M
2023-07-20 13.56 13.56 13.00 13.00 0.4M
2023-07-19 13.68 13.68 13.10 13.60 0.5M
2023-07-18 13.68 13.70 13.50 13.70 0.1M
2023-07-14 13.70 13.70 13.00 13.70 0.1M
2023-07-13 13.68 13.70 13.40 13.70 0.1M
2023-07-12 13.70 13.70 13.50 13.70 0.0M
2023-07-11 13.80 13.80 13.70 13.80 0.1M
2023-07-10 13.80 13.82 13.40 13.80 0.3M
2023-07-07 14.00 14.02 13.50 13.80 0.1M
2023-07-06 13.90 14.00 13.60 14.00 0.1M
2023-07-05 13.90 13.92 13.60 13.86 0.2M
2023-07-04 13.98 14.02 13.74 13.80 0.1M
2023-07-03 14.00 14.08 13.82 13.98 0.2M
2023-06-30 14.00 14.88 13.96 14.88 0.2M
2023-06-29 14.00 14.12 13.98 14.00 0.1M
2023-06-28 14.00 14.04 13.96 14.02 0.1M
2023-06-27 14.00 14.08 13.96 14.00 0.1M
2023-06-26 13.96 14.00 13.94 14.00 0.1M
2023-06-23 13.98 14.02 13.84 13.96 0.1M
2023-06-21 14.02 14.04 13.92 13.96 0.1M
2023-06-20 14.04 14.06 13.94 13.98 0.1M
2023-06-19 13.98 14.02 13.96 14.02 0.1M
2023-06-16 14.00 14.02 13.94 13.98 0.1M
2023-06-15 14.00 14.02 13.96 14.00 0.1M
2023-06-14 14.00 14.02 13.94 14.02 0.1M
2023-06-13 14.00 14.04 13.94 14.02 0.1M
2023-06-12 14.00 14.02 13.96 14.02 0.1M
2023-06-09 14.00 14.02 13.96 14.00 0.1M
2023-06-08 14.00 14.08 13.96 14.00 0.1M
2023-06-07 13.96 14.14 13.96 14.10 8.1M
2023-06-06 14.00 14.12 13.96 13.98 0.2M
2023-06-05 14.00 14.04 13.96 13.96 0.1M
2023-06-02 13.98 14.02 13.96 14.02 0.1M
2023-06-01 14.00 14.02 13.94 14.00 0.1M
2023-05-31 13.98 14.00 13.94 14.00 0.1M
2023-05-30 14.00 14.02 13.92 14.00 0.1M
2023-05-29 14.00 14.02 13.90 14.00 0.1M
2023-05-25 14.00 14.02 13.88 14.02 0.1M
2023-05-24 14.00 14.04 13.96 14.00 0.1M
2023-05-23 14.00 14.02 13.96 14.00 0.1M
2023-05-22 14.00 14.04 13.96 14.00 0.1M
2023-05-19 14.00 14.02 13.96 14.02 0.1M
2023-05-18 14.00 14.04 13.94 14.00 0.1M
2023-05-17 14.00 14.04 13.96 14.02 0.1M
2023-05-16 14.00 14.04 13.96 14.00 0.1M
2023-05-15 14.00 14.04 13.96 14.02 0.1M
2023-05-12 13.92 14.00 13.88 14.00 0.1M
2023-05-11 13.90 13.96 13.84 13.92 0.1M
2023-05-10 13.96 14.02 13.90 13.90 0.1M
2023-05-09 13.96 13.96 13.90 13.90 0.0M
2023-05-08 14.12 14.12 13.96 14.00 0.0M
2023-05-05 14.10 14.12 13.98 14.12 0.0M
2023-05-04 14.06 14.10 13.96 14.10 0.0M
2023-05-03 14.04 14.08 14.00 14.06 0.0M
2023-05-02 14.06 14.10 14.02 14.08 0.1M
2023-04-28 14.04 14.06 13.98 14.06 0.1M
2023-04-27 14.00 14.04 13.90 14.04 0.1M
2023-04-26 14.00 14.02 13.92 14.00 0.1M
2023-04-25 14.00 14.00 13.80 14.00 0.1M
2023-04-24 14.20 14.20 13.96 14.00 0.1M
2023-04-21 14.22 14.28 14.16 14.20 0.1M
2023-04-20 14.18 14.24 14.16 14.22 0.1M
2023-04-19 14.22 14.24 14.14 14.18 0.1M
2023-04-18 14.22 14.24 14.14 14.22 0.1M
2023-04-17 14.30 14.30 14.18 14.22 0.1M
2023-04-14 14.28 14.34 14.22 14.30 0.1M
2023-04-13 14.22 14.30 14.18 14.28 0.1M
2023-04-12 14.20 14.24 14.16 14.22 0.1M
2023-04-11 14.16 14.22 14.12 14.20 0.1M
2023-04-06 14.14 14.16 14.06 14.16 0.1M
2023-04-04 14.02 14.14 13.98 14.14 0.1M
2023-04-03 14.08 14.10 13.98 14.02 0.1M
2023-03-31 14.06 14.08 13.98 14.00 0.1M
2023-03-30 14.16 14.16 13.98 14.06 0.1M
2023-03-29 14.14 14.18 14.06 14.16 0.1M
2023-03-28 14.12 14.22 14.10 14.14 0.2M
2023-03-27 14.10 14.20 14.04 14.12 3.1M
2023-03-24 14.08 14.12 14.02 14.10 0.1M
2023-03-23 14.10 14.12 14.04 14.08 2.3M
2023-03-22 14.12 14.20 14.08 14.10 0.1M
2023-03-21 14.10 14.12 14.04 14.10 0.1M
2023-03-20 14.08 14.10 13.42 14.10 0.2M
2023-03-17 14.08 14.10 13.98 14.08 0.1M
2023-03-16 14.24 14.24 13.60 14.02 0.2M
2023-03-15 14.24 14.36 14.14 14.24 0.2M
2023-03-14 14.12 14.24 14.08 14.24 1.6M
2023-03-13 14.08 14.14 14.04 14.12 0.2M
2023-03-10 14.08 14.14 14.02 14.08 0.1M
2023-03-09 14.04 14.04 13.64 13.96 0.2M
2023-03-08 14.10 14.10 13.88 14.04 0.1M
2023-03-07 14.12 14.14 13.98 14.04 0.2M
2023-03-06 14.10 14.16 14.06 14.12 0.2M
2023-03-03 14.02 14.12 13.98 14.12 0.3M
2023-03-02 14.16 14.24 13.88 13.88 0.3M
2023-03-01 14.20 14.28 14.12 14.20 0.2M
2023-02-28 14.20 14.30 14.16 14.20 0.2M
2023-02-27 14.16 14.24 14.08 14.22 0.2M
2023-02-24 14.16 14.24 14.10 14.18 0.2M
2023-02-23 14.16 14.26 14.16 14.16 0.2M
2023-02-22 14.16 14.20 14.06 14.16 0.2M
2023-02-21 14.28 14.34 14.10 14.16 0.2M
2023-02-20 14.24 14.42 14.24 14.32 0.3M
2023-02-17 14.20 14.32 14.18 14.28 0.2M
2023-02-16 14.32 14.32 14.00 14.24 0.3M
2023-02-15 14.02 14.20 14.02 14.20 10.7M
2023-02-14 14.82 14.84 14.00 14.02 0.3M
2023-02-13 16.02 16.04 14.82 14.92 0.2M
2023-02-10 15.94 16.08 15.92 16.02 0.2M
2023-02-09 15.74 16.02 15.72 15.94 0.2M
2023-02-08 15.74 15.90 15.70 15.74 0.2M
2023-02-07 15.88 16.06 15.70 15.80 0.4M
2023-02-06 15.54 16.00 15.52 15.88 0.4M
2023-02-03 15.80 15.86 15.40 15.54 7.9M
2023-02-02 16.10 16.12 15.74 15.74 0.2M
2023-02-01 16.30 16.36 15.98 16.10 0.2M
2023-01-31 16.80 16.80 16.20 16.30 0.1M
2023-01-30 17.10 17.20 16.66 16.80 0.1M
2023-01-27 17.10 17.20 17.00 17.10 0.2M
2023-01-26 17.08 17.20 17.08 17.12 0.2M
2023-01-20 16.88 17.18 16.84 17.18 0.1M
2023-01-19 16.80 17.00 16.80 16.92 0.2M
2023-01-18 16.74 16.90 16.72 16.90 0.2M
2023-01-17 16.72 16.96 16.70 16.80 0.3M
2023-01-16 16.38 16.82 16.38 16.80 0.3M
2023-01-13 16.18 16.50 16.18 16.48 0.3M
2023-01-12 16.20 16.32 16.18 16.24 0.2M
2023-01-11 16.00 16.24 16.00 16.24 0.2M
2023-01-10 15.84 16.06 15.78 16.06 0.3M
2023-01-09 15.88 15.92 15.82 15.84 0.3M
2023-01-06 16.02 16.02 15.80 15.88 0.3M
2023-01-05 16.02 16.04 15.96 16.02 0.3M
2023-01-04 16.02 16.08 15.94 16.02 0.3M
2023-01-03 16.04 16.14 15.96 16.02 0.2M