Yunnan Alumin A

000807
🏛️ china →
19.70
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 11.29 11.31 11.11 11.17 64.1M
2021-12-30 10.99 11.55 10.98 11.36 107.4M
2021-12-29 11.17 11.17 10.94 10.99 56.4M
2021-12-28 11.26 11.27 11.06 11.16 55.6M
2021-12-27 11.18 11.35 11.00 11.26 61.3M
2021-12-24 11.69 11.69 11.27 11.31 101.1M
2021-12-23 11.32 11.83 11.31 11.77 190.8M
2021-12-22 11.20 11.30 11.06 11.21 66.1M
2021-12-21 11.20 11.21 10.87 11.13 83.8M
2021-12-20 11.49 11.72 11.30 11.31 77.5M
2021-12-17 11.63 11.83 11.44 11.49 100.0M
2021-12-16 11.27 11.60 11.25 11.56 101.8M
2021-12-15 11.30 11.43 11.26 11.29 72.6M
2021-12-14 11.70 11.75 11.42 11.43 109.7M
2021-12-13 11.66 11.90 11.41 11.84 149.8M
2021-12-10 11.47 11.74 11.24 11.66 126.7M
2021-12-09 11.55 11.74 11.50 11.57 126.0M
2021-12-08 12.01 12.20 11.57 11.70 182.0M
2021-12-07 11.51 11.70 11.08 11.47 175.9M
2021-12-06 11.12 12.05 11.07 11.49 252.4M
2021-12-03 10.75 11.14 10.58 11.01 106.9M
2021-12-02 10.85 10.90 10.67 10.78 61.5M
2021-12-01 10.66 10.95 10.59 10.92 71.8M
2021-11-30 10.85 11.08 10.50 10.69 97.5M
2021-11-29 10.71 11.01 10.61 10.85 84.1M
2021-11-26 11.14 11.33 11.02 11.03 96.2M
2021-11-25 11.47 11.50 11.12 11.24 132.0M
2021-11-24 10.81 11.46 10.76 11.43 200.3M
2021-11-23 10.80 11.19 10.74 10.87 159.9M
2021-11-22 10.69 10.87 10.53 10.81 131.0M
2021-11-19 10.44 11.06 10.25 10.80 184.3M
2021-11-18 10.39 10.55 10.27 10.36 91.2M
2021-11-17 10.11 10.42 10.09 10.37 86.4M
2021-11-16 10.50 10.54 10.16 10.20 136.4M
2021-11-15 10.53 10.73 10.35 10.56 103.1M
2021-11-12 11.05 11.19 10.50 10.51 163.3M
2021-11-11 10.80 11.03 10.64 10.90 137.6M
2021-11-10 10.60 10.87 10.20 10.75 148.0M
2021-11-09 10.88 10.89 10.57 10.69 77.7M
2021-11-08 10.80 10.98 10.71 10.77 89.4M
2021-11-05 10.99 11.16 10.69 10.69 155.6M
2021-11-04 11.80 11.82 11.26 11.36 139.9M
2021-11-03 11.60 11.83 11.33 11.81 113.8M
2021-11-02 12.06 12.09 11.22 11.48 148.3M
2021-11-01 11.86 12.20 11.85 11.96 101.8M
2021-10-29 12.20 12.22 11.86 11.89 116.4M
2021-10-28 12.33 12.40 11.70 12.03 144.7M
2021-10-27 12.73 12.91 12.20 12.33 159.4M
2021-10-26 13.07 13.26 12.78 12.89 105.2M
2021-10-25 12.93 13.19 12.67 13.13 104.4M
2021-10-22 13.55 13.77 12.62 12.95 214.5M
2021-10-21 13.99 14.30 13.63 13.86 149.0M
2021-10-20 13.42 13.96 13.21 13.65 116.0M
2021-10-19 13.92 13.95 13.67 13.82 120.9M
2021-10-18 13.73 14.17 13.35 14.13 166.7M
2021-10-15 13.66 13.90 13.13 13.60 169.3M
2021-10-14 13.50 14.11 13.27 13.86 149.9M
2021-10-13 13.82 13.92 13.28 13.59 124.0M
2021-10-12 14.41 14.67 13.42 13.68 142.2M
2021-10-11 14.57 14.59 14.08 14.27 80.7M
2021-10-08 15.49 15.50 14.16 14.32 109.3M
2021-09-30 14.99 15.02 14.61 14.83 77.7M
2021-09-29 15.64 15.69 14.55 14.66 83.3M
2021-09-28 15.98 16.11 15.40 15.60 91.8M
2021-09-27 17.74 17.80 15.80 15.84 133.1M
2021-09-24 18.95 18.95 17.37 17.53 155.0M
2021-09-23 20.02 20.05 18.75 18.98 130.8M
2021-09-22 19.69 20.45 18.95 19.69 146.8M
2021-09-17 21.44 22.22 20.21 20.21 160.5M
2021-09-16 22.85 23.58 22.00 22.45 117.3M
2021-09-15 21.42 22.70 20.90 22.09 119.7M
2021-09-14 21.42 23.18 21.16 22.20 222.3M
2021-09-13 21.18 22.04 20.90 22.04 141.5M
2021-09-10 19.99 20.94 19.75 20.04 141.1M
2021-09-09 19.30 20.49 18.99 19.92 173.2M
2021-09-08 17.15 18.90 16.85 18.90 87.1M
2021-09-07 17.13 17.40 16.61 17.18 84.0M
2021-09-06 17.00 17.70 16.26 16.83 100.8M
2021-09-03 16.83 16.86 15.80 16.16 76.9M
2021-09-02 15.85 17.10 15.72 16.73 105.4M
2021-09-01 17.32 17.69 15.90 15.99 132.2M
2021-08-31 17.31 17.71 16.88 17.56 90.7M
2021-08-30 17.40 17.85 16.70 17.67 118.8M
2021-08-27 16.46 17.30 16.23 17.22 100.6M
2021-08-26 16.02 17.34 15.88 16.52 141.7M
2021-08-25 15.43 16.32 15.32 16.01 114.0M
2021-08-24 15.40 15.74 14.91 15.25 103.3M
2021-08-23 15.10 15.37 14.76 15.05 61.2M
2021-08-20 15.01 15.11 14.42 14.70 79.1M
2021-08-19 15.45 15.56 14.67 15.08 92.4M
2021-08-18 14.83 16.39 14.77 15.96 111.7M
2021-08-17 15.17 15.51 14.90 15.12 76.0M
2021-08-16 15.60 15.91 15.01 15.03 84.9M
2021-08-13 15.26 15.45 14.96 15.27 110.6M
2021-08-12 14.46 15.90 14.40 15.32 202.9M
2021-08-11 13.63 14.50 13.62 14.50 137.5M
2021-08-10 13.07 13.42 12.98 13.18 49.7M
2021-08-09 12.92 13.67 12.80 13.28 81.1M
2021-08-06 12.57 13.23 12.50 13.06 71.2M
2021-08-05 13.00 13.05 12.25 12.64 91.0M
2021-08-04 13.00 13.31 12.79 13.15 60.2M
2021-08-03 14.05 14.16 12.92 13.10 123.2M
2021-08-02 13.79 14.54 13.38 14.36 101.5M
2021-07-30 13.40 14.32 13.16 14.21 116.3M
2021-07-29 13.26 13.53 12.91 13.15 66.0M
2021-07-28 12.90 13.39 12.60 12.85 78.8M
2021-07-27 14.31 15.00 12.90 13.08 130.2M
2021-07-26 14.02 14.64 13.92 14.07 93.3M
2021-07-23 14.02 14.54 13.88 14.00 80.7M
2021-07-22 13.98 14.40 13.60 14.02 84.0M
2021-07-21 13.89 14.02 13.50 13.85 59.2M
2021-07-20 13.60 13.76 13.19 13.61 79.5M
2021-07-19 14.45 14.85 13.96 14.10 101.0M
2021-07-16 13.68 14.65 13.51 14.20 117.7M
2021-07-15 13.00 13.50 12.90 13.44 102.2M
2021-07-14 13.00 13.27 12.61 12.99 75.1M
2021-07-13 12.77 13.20 12.65 13.10 90.2M
2021-07-12 13.00 13.20 12.62 12.77 96.9M
2021-07-09 11.68 12.87 11.60 12.67 101.9M
2021-07-08 12.05 12.49 11.82 11.88 66.1M
2021-07-07 11.64 12.20 11.48 12.05 45.5M
2021-07-06 12.05 12.18 11.77 11.99 43.7M
2021-07-05 11.61 12.13 11.61 12.06 75.0M
2021-07-02 11.11 11.57 11.01 11.42 46.3M
2021-07-01 11.84 11.88 11.24 11.28 52.7M
2021-06-30 11.79 11.91 11.59 11.90 41.5M
2021-06-29 11.90 12.12 11.70 11.74 40.1M
2021-06-28 12.24 12.24 11.86 11.94 56.4M
2021-06-25 11.88 12.47 11.86 12.24 81.1M
2021-06-24 12.11 12.30 11.72 11.83 58.8M
2021-06-23 11.86 12.26 11.61 12.06 83.4M
2021-06-22 11.66 11.69 11.44 11.62 46.5M
2021-06-21 11.71 11.82 11.37 11.47 70.5M
2021-06-18 11.91 11.99 11.60 11.91 92.6M
2021-06-17 12.26 12.69 12.24 12.32 55.2M
2021-06-16 13.15 13.15 12.22 12.26 91.9M
2021-06-15 14.16 14.36 13.24 13.35 82.5M
2021-06-11 13.42 14.30 13.29 14.21 110.5M
2021-06-10 13.30 13.45 13.08 13.14 39.9M
2021-06-09 13.13 13.45 13.02 13.30 46.5M
2021-06-08 13.33 13.33 12.93 13.04 45.2M
2021-06-07 13.50 13.66 13.26 13.30 49.9M
2021-06-04 13.50 13.55 13.15 13.31 74.2M
2021-06-03 13.83 14.32 13.71 13.86 55.8M
2021-06-02 14.01 14.44 13.88 13.95 58.9M
2021-06-01 13.65 14.40 13.21 14.24 91.9M
2021-05-31 14.24 14.52 13.69 13.88 80.4M
2021-05-28 13.80 14.65 13.80 14.24 125.0M
2021-05-27 13.00 13.45 12.97 13.45 68.1M
2021-05-26 13.09 13.15 12.88 13.00 47.7M
2021-05-25 13.20 13.31 12.74 13.10 57.2M
2021-05-24 13.11 13.36 12.89 13.05 77.0M
2021-05-21 13.25 13.94 12.83 13.68 95.4M
2021-05-20 12.96 13.33 12.59 13.25 116.8M
2021-05-19 14.00 14.00 13.62 13.81 72.9M
2021-05-18 14.76 14.85 14.05 14.23 69.2M
2021-05-17 13.98 14.50 13.77 14.20 82.2M
2021-05-14 14.28 14.34 13.60 13.93 96.2M
2021-05-13 14.15 14.34 13.70 13.77 122.4M
2021-05-12 14.82 15.18 14.65 15.02 76.1M
2021-05-11 14.83 15.30 14.12 15.20 139.5M
2021-05-10 14.54 15.47 14.54 15.47 167.5M
2021-05-07 13.87 14.45 13.63 14.06 170.6M
2021-05-06 13.00 13.59 12.91 13.48 155.5M
2021-04-30 12.40 12.65 11.80 12.35 113.4M
2021-04-29 12.30 12.80 11.89 12.58 133.2M
2021-04-28 12.13 12.29 11.75 11.96 99.9M
2021-04-27 12.45 12.76 11.97 12.18 155.4M
2021-04-26 11.49 12.46 11.25 12.09 205.2M
2021-04-23 11.03 11.42 10.93 11.33 92.5M
2021-04-22 11.12 11.50 11.04 11.11 105.3M
2021-04-21 10.95 11.18 10.75 10.89 83.3M
2021-04-20 10.92 11.59 10.75 11.24 108.4M
2021-04-19 10.74 11.15 10.54 11.12 90.2M
2021-04-16 11.17 11.37 10.77 10.93 130.0M
2021-04-15 10.50 11.46 10.44 11.28 170.0M
2021-04-14 10.60 10.69 10.18 10.44 93.1M
2021-04-13 9.76 10.34 9.50 10.32 109.9M
2021-04-12 10.45 10.46 9.74 9.91 105.3M
2021-04-09 10.60 10.90 10.25 10.62 114.7M
2021-04-08 9.93 10.85 9.89 10.40 134.5M
2021-04-07 9.69 10.14 9.58 10.02 101.6M
2021-04-06 9.72 9.95 9.69 9.73 50.6M
2021-04-02 10.00 10.11 9.52 9.71 82.4M
2021-04-01 9.65 10.13 9.53 9.96 88.3M
2021-03-31 9.65 9.77 9.45 9.67 66.2M
2021-03-30 9.72 9.89 9.33 9.85 86.2M
2021-03-29 9.70 10.11 9.52 9.90 108.5M
2021-03-26 9.43 9.63 9.28 9.57 104.3M
2021-03-25 9.24 9.55 9.02 9.32 186.9M
2021-03-24 10.13 10.15 9.66 9.66 128.2M
2021-03-23 11.78 11.80 10.73 10.73 133.2M
2021-03-22 11.76 12.32 11.55 11.92 154.8M
2021-03-19 11.45 11.98 11.00 11.45 123.8M
2021-03-18 11.63 12.09 11.22 11.77 175.8M
2021-03-17 11.88 11.93 11.11 11.28 152.1M
2021-03-16 12.20 13.04 11.65 11.88 217.4M
2021-03-15 12.11 12.65 11.78 12.12 238.3M
2021-03-12 11.47 12.06 11.18 11.65 297.1M
2021-03-11 10.41 10.96 10.31 10.96 172.6M
2021-03-10 10.11 10.11 9.55 9.96 104.3M
2021-03-09 10.09 10.52 9.35 10.05 159.1M
2021-03-08 10.20 10.69 9.79 9.82 170.3M
2021-03-05 9.91 10.13 9.45 9.80 193.9M
2021-03-04 10.00 11.17 9.91 10.50 237.1M
2021-03-03 9.59 10.18 9.53 10.15 191.1M
2021-03-02 9.53 9.56 8.92 9.25 131.2M
2021-03-01 9.43 9.75 9.32 9.70 130.2M
2021-02-26 9.55 9.80 9.55 9.55 203.3M
2021-02-25 10.41 10.74 10.41 10.61 234.4M
2021-02-24 9.81 10.34 9.59 9.76 151.2M
2021-02-23 10.00 10.43 9.65 9.82 188.1M
2021-02-22 10.15 10.80 10.01 10.04 233.8M
2021-02-19 9.93 10.29 9.50 9.87 155.7M
2021-02-18 10.38 10.39 9.52 9.88 193.0M
2021-02-10 9.50 9.66 9.27 9.47 124.5M
2021-02-09 8.96 9.70 8.96 9.62 157.9M
2021-02-08 8.23 8.95 8.18 8.95 171.3M
2021-02-05 7.88 8.45 7.72 8.14 170.6M
2021-02-04 7.36 7.88 7.33 7.72 125.6M
2021-02-03 7.43 7.58 7.21 7.41 76.7M
2021-02-02 7.55 7.62 7.38 7.43 73.2M
2021-02-01 7.65 7.71 7.20 7.64 127.8M
2021-01-29 7.34 7.70 7.31 7.55 109.4M
2021-01-28 7.28 7.47 7.15 7.32 92.1M
2021-01-27 7.38 7.50 7.12 7.49 96.2M
2021-01-26 7.25 7.66 7.22 7.37 97.4M
2021-01-25 7.28 7.49 7.13 7.29 93.1M
2021-01-22 7.32 7.53 7.25 7.32 90.2M
2021-01-21 6.88 7.55 6.79 7.43 171.0M
2021-01-20 6.78 6.94 6.68 6.90 71.7M
2021-01-19 6.82 6.90 6.66 6.79 67.9M
2021-01-18 6.76 6.98 6.67 6.89 82.7M
2021-01-15 6.66 6.88 6.62 6.78 78.2M
2021-01-14 6.53 6.72 6.40 6.61 88.9M
2021-01-13 6.76 6.90 6.57 6.66 101.2M
2021-01-12 6.63 6.81 6.58 6.77 108.7M
2021-01-11 7.48 7.48 6.84 6.84 158.2M
2021-01-08 8.02 8.08 7.45 7.60 133.8M
2021-01-07 7.63 8.16 7.51 7.97 172.6M
2021-01-06 8.23 8.28 7.65 7.73 147.7M
2021-01-05 7.79 8.41 7.66 8.18 173.1M
2021-01-04 7.49 7.89 7.30 7.76 133.5M