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
2022-12-30 11.19 11.31 10.97 11.12 33.3M
2022-12-29 11.12 11.24 10.99 11.13 32.6M
2022-12-28 11.31 11.54 11.15 11.21 37.1M
2022-12-27 10.80 11.63 10.80 11.40 54.7M
2022-12-26 10.59 10.88 10.50 10.82 39.1M
2022-12-23 10.49 10.61 10.42 10.54 22.2M
2022-12-22 10.95 11.08 10.53 10.59 43.4M
2022-12-21 11.21 11.25 10.89 10.95 29.4M
2022-12-20 11.32 11.35 10.95 11.12 36.1M
2022-12-19 11.78 11.85 11.26 11.36 35.6M
2022-12-16 11.52 11.79 11.47 11.72 33.3M
2022-12-15 11.83 11.88 11.55 11.69 43.8M
2022-12-14 11.80 12.22 11.79 11.94 40.4M
2022-12-13 11.69 11.95 11.62 11.79 37.0M
2022-12-12 12.10 12.30 11.68 11.80 77.6M
2022-12-09 11.80 12.40 11.68 12.30 115.5M
2022-12-08 11.53 11.80 11.39 11.69 60.0M
2022-12-07 11.89 11.92 11.44 11.65 96.5M
2022-12-06 11.60 12.04 11.51 11.92 123.6M
2022-12-05 10.85 11.78 10.85 11.71 165.0M
2022-12-02 10.85 10.89 10.65 10.71 37.0M
2022-12-01 10.95 11.15 10.77 10.87 88.0M
2022-11-30 10.53 10.74 10.51 10.64 41.4M
2022-11-29 10.23 10.78 10.18 10.65 87.6M
2022-11-28 10.04 10.19 9.86 10.08 35.3M
2022-11-25 10.09 10.28 10.00 10.20 30.7M
2022-11-24 10.29 10.31 10.11 10.13 23.5M
2022-11-23 10.16 10.24 10.08 10.15 25.3M
2022-11-22 10.10 10.36 10.05 10.12 32.1M
2022-11-21 10.06 10.15 9.93 10.13 24.6M
2022-11-18 10.27 10.29 10.15 10.15 31.0M
2022-11-17 10.26 10.42 10.20 10.30 40.3M
2022-11-16 10.47 10.52 10.30 10.38 35.6M
2022-11-15 10.33 10.55 10.21 10.48 56.9M
2022-11-14 10.68 10.80 10.27 10.36 78.2M
2022-11-11 10.34 10.56 10.21 10.49 105.4M
2022-11-10 10.01 10.08 9.94 9.97 36.4M
2022-11-09 10.22 10.40 10.17 10.18 54.0M
2022-11-08 10.10 10.18 9.92 10.11 48.4M
2022-11-07 10.08 10.24 10.03 10.14 79.2M
2022-11-04 9.58 9.95 9.58 9.88 59.7M
2022-11-03 9.52 9.73 9.51 9.60 33.2M
2022-11-02 9.40 9.82 9.38 9.64 65.3M
2022-11-01 9.21 9.43 9.16 9.43 40.4M
2022-10-31 9.19 9.36 9.07 9.17 37.3M
2022-10-28 9.60 9.60 9.20 9.26 56.5M
2022-10-27 9.61 9.84 9.56 9.64 69.3M
2022-10-26 9.19 9.65 9.14 9.56 85.8M
2022-10-25 9.10 9.21 8.91 9.19 37.6M
2022-10-24 9.26 9.35 9.10 9.13 34.1M
2022-10-21 9.29 9.31 9.18 9.23 26.1M
2022-10-20 9.23 9.32 9.09 9.20 37.0M
2022-10-19 9.36 9.41 9.23 9.23 34.9M
2022-10-18 9.50 9.51 9.33 9.42 52.6M
2022-10-17 9.48 9.56 9.29 9.50 57.0M
2022-10-14 9.57 9.66 9.47 9.62 61.9M
2022-10-13 9.63 9.70 9.44 9.52 56.6M
2022-10-12 9.21 9.55 9.13 9.54 57.1M
2022-10-11 9.15 9.26 9.06 9.22 37.7M
2022-10-10 9.19 9.35 9.02 9.15 51.1M
2022-09-30 9.05 9.32 9.04 9.21 74.9M
2022-09-29 9.29 9.32 8.96 9.02 41.2M
2022-09-28 9.19 9.20 8.90 8.96 70.0M
2022-09-27 9.22 9.30 9.05 9.30 70.4M
2022-09-26 9.45 9.62 9.15 9.18 85.1M
2022-09-23 9.97 10.03 9.53 9.67 91.1M
2022-09-22 10.10 10.29 9.91 9.99 88.3M
2022-09-21 10.01 10.31 9.84 10.28 74.9M
2022-09-20 10.03 10.25 9.97 10.11 78.3M
2022-09-19 9.95 10.16 9.87 9.95 88.5M
2022-09-16 10.47 10.60 10.03 10.04 115.8M
2022-09-15 10.93 11.00 10.33 10.51 130.5M
2022-09-14 11.00 11.28 10.88 10.90 134.2M
2022-09-13 11.81 11.86 11.38 11.45 136.3M
2022-09-09 11.18 11.90 11.11 11.66 214.2M
2022-09-08 11.25 11.29 10.83 11.07 201.7M
2022-09-07 10.13 11.24 10.10 11.24 236.3M
2022-09-06 9.90 10.25 9.87 10.22 65.3M
2022-09-05 10.04 10.12 9.80 9.87 59.4M
2022-09-02 10.00 10.13 9.85 10.05 49.9M
2022-09-01 10.19 10.28 10.00 10.05 54.6M
2022-08-31 10.41 10.44 9.95 10.09 92.3M
2022-08-30 10.93 10.94 10.45 10.52 81.1M
2022-08-29 10.80 11.08 10.52 10.95 69.2M
2022-08-26 11.27 11.45 11.00 11.02 114.3M
2022-08-25 10.68 11.40 10.66 11.31 233.4M
2022-08-24 10.99 11.10 10.65 10.70 117.9M
2022-08-23 10.83 11.05 10.55 10.82 132.3M
2022-08-22 10.50 10.98 10.38 10.91 150.4M
2022-08-19 10.43 10.58 10.30 10.41 82.8M
2022-08-18 10.60 10.65 10.44 10.50 71.0M
2022-08-17 10.69 10.70 10.38 10.61 90.0M
2022-08-16 10.62 10.75 10.43 10.58 97.6M
2022-08-15 10.47 10.89 10.32 10.69 147.3M
2022-08-12 10.37 10.65 10.29 10.49 135.3M
2022-08-11 10.30 10.59 10.22 10.37 140.7M
2022-08-10 9.88 10.56 9.86 10.32 196.2M
2022-08-09 9.76 9.90 9.72 9.88 64.3M
2022-08-08 9.66 9.80 9.59 9.78 48.1M
2022-08-05 9.42 9.85 9.38 9.75 73.7M
2022-08-04 9.35 9.46 9.27 9.39 45.3M
2022-08-03 9.47 9.72 9.33 9.35 62.2M
2022-08-02 9.91 9.92 9.44 9.55 104.8M
2022-08-01 10.03 10.21 9.89 10.10 88.0M
2022-07-29 9.90 10.17 9.81 10.04 127.6M
2022-07-28 9.86 9.97 9.77 9.84 57.8M
2022-07-27 9.71 9.87 9.70 9.75 43.0M
2022-07-26 9.80 9.84 9.57 9.82 61.3M
2022-07-25 10.12 10.18 9.77 9.84 125.1M
2022-07-22 9.41 9.69 9.41 9.58 67.4M
2022-07-21 9.59 9.62 9.44 9.44 49.2M
2022-07-20 9.60 9.64 9.52 9.57 49.0M
2022-07-19 9.68 9.81 9.55 9.63 60.4M
2022-07-18 9.41 9.62 9.36 9.60 76.7M
2022-07-15 9.35 9.44 9.22 9.23 58.3M
2022-07-14 9.45 9.50 9.40 9.43 46.7M
2022-07-13 9.57 9.59 9.38 9.51 78.0M
2022-07-12 9.61 9.83 9.61 9.66 55.1M
2022-07-11 9.80 9.80 9.60 9.67 62.0M
2022-07-08 9.98 10.07 9.84 9.87 65.1M
2022-07-07 9.84 10.10 9.74 9.93 96.4M
2022-07-06 10.25 10.27 9.90 9.93 153.7M
2022-07-05 9.98 10.65 9.95 10.45 243.4M
2022-07-04 9.95 10.02 9.87 10.00 81.5M
2022-07-01 9.83 10.09 9.66 10.06 130.3M
2022-06-30 9.97 10.03 9.82 9.88 129.7M
2022-06-29 10.18 10.41 10.01 10.02 173.0M
2022-06-28 10.16 10.27 9.95 10.19 191.1M
2022-06-27 9.95 10.18 9.85 10.10 83.3M
2022-06-24 10.12 10.14 9.93 9.94 99.7M
2022-06-23 10.10 10.18 9.86 10.17 81.1M
2022-06-22 10.41 10.44 10.13 10.21 59.8M
2022-06-21 10.60 10.62 10.28 10.37 79.3M
2022-06-20 11.00 11.04 10.50 10.60 147.0M
2022-06-17 11.08 11.22 10.85 11.11 105.3M
2022-06-16 11.40 11.64 11.13 11.31 109.2M
2022-06-15 11.11 11.50 11.06 11.17 107.9M
2022-06-14 11.17 11.27 10.60 11.14 144.6M
2022-06-13 11.49 11.80 11.23 11.39 98.5M
2022-06-10 11.11 11.72 11.06 11.66 81.7M
2022-06-09 11.81 11.86 11.36 11.46 64.1M
2022-06-08 11.61 11.91 11.35 11.82 86.2M
2022-06-07 11.56 11.78 11.42 11.60 61.5M
2022-06-06 11.48 11.79 11.47 11.68 79.4M
2022-06-02 11.12 11.42 11.06 11.35 68.5M
2022-06-01 11.26 11.30 11.07 11.24 66.7M
2022-05-31 11.32 11.55 11.21 11.55 65.1M
2022-05-30 11.20 11.62 11.18 11.46 91.1M
2022-05-27 11.42 11.47 11.09 11.23 72.5M
2022-05-26 11.02 11.44 10.74 11.19 81.3M
2022-05-25 10.95 11.10 10.81 11.00 72.8M
2022-05-24 11.40 11.57 10.98 10.98 108.9M
2022-05-23 11.47 11.78 11.29 11.63 153.9M
2022-05-20 10.66 11.35 10.62 11.35 152.0M
2022-05-19 10.13 10.33 9.99 10.32 67.9M
2022-05-18 10.52 10.55 10.26 10.37 46.2M
2022-05-17 10.46 10.63 10.34 10.52 61.1M
2022-05-16 10.52 10.68 10.29 10.47 78.8M
2022-05-13 10.25 10.36 10.02 10.29 63.9M
2022-05-12 10.41 10.56 10.01 10.18 65.6M
2022-05-11 10.15 10.65 10.12 10.40 78.5M
2022-05-10 9.78 10.10 9.61 10.10 54.8M
2022-05-09 9.92 10.24 9.87 10.02 40.4M
2022-05-06 10.14 10.22 10.00 10.06 54.6M
2022-05-05 10.26 10.62 10.02 10.48 65.9M
2022-04-29 10.31 10.55 10.10 10.51 75.3M
2022-04-28 10.31 10.47 9.99 10.19 86.2M
2022-04-27 9.22 10.24 9.08 10.24 102.8M
2022-04-26 10.07 10.20 9.26 9.31 112.8M
2022-04-25 10.90 10.90 10.27 10.27 98.5M
2022-04-22 11.40 11.59 11.17 11.41 56.4M
2022-04-21 12.00 12.20 11.52 11.64 72.1M
2022-04-20 12.65 12.79 11.96 12.01 82.6M
2022-04-19 12.71 13.07 12.63 12.87 68.2M
2022-04-18 12.90 12.98 12.40 12.44 73.6M
2022-04-15 13.30 13.59 13.11 13.16 96.9M
2022-04-14 12.99 13.57 12.90 13.30 97.5M
2022-04-13 12.10 13.32 12.04 12.95 133.4M
2022-04-12 11.81 12.25 11.60 12.25 78.7M
2022-04-11 12.30 12.34 11.70 11.82 82.0M
2022-04-08 12.80 12.93 12.42 12.54 75.1M
2022-04-07 13.10 13.18 12.64 12.82 94.1M
2022-04-06 13.25 13.50 12.64 13.41 100.6M
2022-04-01 13.46 13.82 13.36 13.51 51.8M
2022-03-31 14.00 14.15 13.38 13.68 82.6M
2022-03-30 14.03 14.15 13.70 13.97 84.8M
2022-03-29 14.55 14.72 14.17 14.38 83.1M
2022-03-28 13.68 14.65 13.41 14.50 109.5M
2022-03-25 14.20 14.56 13.78 13.81 87.1M
2022-03-24 14.48 14.70 14.23 14.38 100.3M
2022-03-23 13.74 14.33 13.58 14.10 89.1M
2022-03-22 13.98 14.60 13.75 14.02 137.4M
2022-03-21 13.70 13.98 13.41 13.82 89.9M
2022-03-18 12.78 13.53 12.77 13.43 129.3M
2022-03-17 12.59 13.13 12.13 12.70 148.5M
2022-03-16 12.27 12.62 11.41 12.51 147.6M
2022-03-15 12.78 12.78 12.14 12.14 154.6M
2022-03-14 14.54 14.73 13.49 13.49 138.0M
2022-03-11 14.30 15.04 13.90 14.99 121.8M
2022-03-10 14.20 14.77 13.75 14.40 103.5M
2022-03-09 14.48 14.89 13.82 14.53 145.5M
2022-03-08 15.50 15.95 14.81 15.24 177.3M
2022-03-07 16.02 16.66 15.68 16.46 179.1M
2022-03-04 15.49 16.16 15.10 15.57 167.3M
2022-03-03 15.42 15.91 15.18 15.24 206.3M
2022-03-02 14.20 15.21 14.20 14.73 240.7M
2022-03-01 14.30 14.35 13.41 13.86 164.1M
2022-02-28 14.38 14.51 14.01 14.41 130.9M
2022-02-25 14.14 14.83 14.05 14.14 169.7M
2022-02-24 13.80 15.18 13.71 14.50 214.6M
2022-02-23 13.96 14.05 13.65 13.93 123.1M
2022-02-22 13.73 14.37 13.35 14.21 175.5M
2022-02-21 13.46 13.65 13.02 13.47 116.7M
2022-02-18 12.90 13.65 12.86 13.56 119.6M
2022-02-17 12.98 13.36 12.84 13.08 97.7M
2022-02-16 12.62 12.92 12.50 12.84 75.9M
2022-02-15 13.00 13.03 12.56 12.72 73.9M
2022-02-14 13.18 13.51 12.75 12.90 120.5M
2022-02-11 13.10 14.00 13.01 13.41 165.8M
2022-02-10 13.50 13.88 13.29 13.38 172.3M
2022-02-09 12.98 13.47 12.93 13.16 177.9M
2022-02-08 11.55 12.55 11.50 12.50 129.2M
2022-02-07 11.09 11.67 10.92 11.56 105.8M
2022-01-28 11.41 11.58 10.49 10.79 157.2M
2022-01-27 11.98 12.08 11.62 11.65 50.7M
2022-01-26 11.77 12.25 11.71 11.98 98.9M
2022-01-25 12.16 12.25 11.50 11.52 89.5M
2022-01-24 12.39 12.39 11.93 12.17 94.5M
2022-01-21 12.66 12.84 12.19 12.69 98.8M
2022-01-20 12.65 12.96 12.51 12.62 109.5M
2022-01-19 12.68 13.18 12.56 12.70 151.2M
2022-01-18 11.97 12.68 11.93 12.50 135.8M
2022-01-17 12.01 12.17 11.73 12.04 89.7M
2022-01-14 12.32 12.52 12.05 12.13 122.8M
2022-01-13 12.57 13.09 12.53 12.60 159.4M
2022-01-12 12.97 12.98 12.50 12.66 169.1M
2022-01-11 11.99 12.86 11.80 12.72 265.1M
2022-01-10 11.40 12.16 11.35 11.95 197.9M
2022-01-07 11.02 11.62 11.02 11.39 162.0M
2022-01-06 10.98 11.07 10.90 11.02 52.3M
2022-01-05 11.14 11.16 10.81 10.87 73.6M
2022-01-04 11.11 11.21 11.01 11.17 62.6M