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
2023-12-29 11.92 12.27 11.88 12.22 52.1M
2023-12-28 11.65 12.28 11.63 12.07 95.2M
2023-12-27 11.25 11.50 11.22 11.42 32.0M
2023-12-26 11.37 11.39 11.16 11.26 24.3M
2023-12-25 11.50 11.50 11.14 11.40 36.4M
2023-12-22 11.36 11.72 11.18 11.50 59.6M
2023-12-21 11.10 11.36 11.03 11.34 25.0M
2023-12-20 11.19 11.33 11.16 11.19 29.3M
2023-12-19 11.11 11.21 11.06 11.15 20.6M
2023-12-18 11.25 11.25 10.98 11.12 21.3M
2023-12-15 11.32 11.75 11.17 11.20 54.7M
2023-12-14 11.30 11.35 11.04 11.06 40.7M
2023-12-13 11.44 11.46 11.13 11.13 33.0M
2023-12-12 11.43 11.59 11.21 11.47 40.3M
2023-12-11 11.70 11.70 11.40 11.59 47.7M
2023-12-08 11.72 11.89 11.60 11.80 51.7M
2023-12-07 11.71 11.80 11.60 11.72 29.5M
2023-12-06 11.65 11.79 11.51 11.75 33.3M
2023-12-05 11.84 11.86 11.66 11.69 42.2M
2023-12-04 12.83 13.00 11.77 11.98 98.2M
2023-12-01 12.91 12.91 12.64 12.77 27.2M
2023-11-30 12.95 12.96 12.77 12.87 21.1M
2023-11-29 12.98 13.07 12.88 12.92 16.6M
2023-11-28 13.01 13.02 12.82 12.97 21.5M
2023-11-27 12.98 13.18 12.89 12.99 17.7M
2023-11-24 13.09 13.12 12.95 13.07 17.5M
2023-11-23 12.89 13.11 12.80 13.10 16.2M
2023-11-22 13.15 13.17 12.95 12.95 23.2M
2023-11-21 13.16 13.47 13.12 13.21 35.8M
2023-11-20 13.28 13.35 13.00 13.09 26.0M
2023-11-17 13.21 13.28 12.94 13.26 25.5M
2023-11-16 13.30 13.40 13.11 13.28 26.0M
2023-11-15 13.20 13.66 13.20 13.38 55.5M
2023-11-14 12.74 13.03 12.67 12.98 31.7M
2023-11-13 12.64 12.77 12.57 12.74 22.2M
2023-11-10 12.85 12.86 12.70 12.73 17.5M
2023-11-09 12.78 13.05 12.71 12.93 33.2M
2023-11-08 13.01 13.03 12.70 12.82 40.1M
2023-11-07 13.21 13.25 12.56 13.03 60.1M
2023-11-06 13.75 13.75 13.03 13.21 63.3M
2023-11-03 13.75 13.83 13.53 13.57 23.1M
2023-11-02 14.12 14.22 13.66 13.70 26.0M
2023-11-01 13.90 14.11 13.75 14.04 19.7M
2023-10-31 13.81 14.01 13.79 13.92 25.3M
2023-10-30 13.38 14.04 13.38 13.89 55.6M
2023-10-27 13.27 13.72 13.27 13.39 38.0M
2023-10-26 13.32 13.52 13.15 13.42 27.4M
2023-10-25 13.77 14.19 13.46 13.46 50.3M
2023-10-24 13.42 13.62 13.14 13.19 32.9M
2023-10-23 13.66 13.69 13.20 13.40 26.9M
2023-10-20 13.87 13.96 13.71 13.74 18.4M
2023-10-19 13.87 14.02 13.82 13.87 16.0M
2023-10-18 13.96 14.13 13.90 13.99 24.7M
2023-10-17 14.15 14.17 13.83 13.96 25.5M
2023-10-16 14.18 14.40 14.00 14.07 33.1M
2023-10-13 14.68 14.72 14.19 14.35 36.3M
2023-10-12 14.79 14.95 14.56 14.83 18.5M
2023-10-11 14.97 15.00 14.65 14.81 22.4M
2023-10-10 15.12 15.33 14.80 14.85 26.3M
2023-10-09 14.96 15.18 14.69 15.13 24.5M
2023-09-28 15.15 15.55 14.95 15.10 26.2M
2023-09-27 14.98 15.23 14.89 15.02 22.0M
2023-09-26 14.55 15.26 14.49 14.96 40.8M
2023-09-25 14.87 15.07 14.56 14.61 39.0M
2023-09-22 14.90 14.95 14.40 14.90 51.1M
2023-09-21 15.10 15.12 14.87 14.96 18.5M
2023-09-20 15.22 15.26 14.92 15.02 21.0M
2023-09-19 15.24 15.28 15.06 15.26 22.7M
2023-09-18 15.11 15.25 14.70 15.16 33.6M
2023-09-15 15.34 15.55 15.01 15.25 41.0M
2023-09-14 15.09 15.39 15.02 15.17 27.5M
2023-09-13 14.95 15.20 14.86 15.14 31.2M
2023-09-12 15.65 15.70 15.03 15.07 41.3M
2023-09-11 15.39 15.67 15.30 15.59 43.5M
2023-09-08 15.38 15.56 15.21 15.33 18.7M
2023-09-07 15.66 15.75 15.39 15.51 28.8M
2023-09-06 15.68 15.83 15.47 15.73 33.6M
2023-09-05 15.98 16.04 15.61 15.68 41.1M
2023-09-04 15.60 16.45 15.50 16.21 92.8M
2023-09-01 14.55 15.88 14.55 15.69 92.0M
2023-08-31 14.58 14.83 14.30 14.44 26.2M
2023-08-30 14.42 14.94 14.37 14.40 25.0M
2023-08-29 14.09 14.45 14.02 14.42 27.1M
2023-08-28 14.83 14.83 13.90 14.14 33.5M
2023-08-25 14.06 14.20 13.75 13.93 24.9M
2023-08-24 14.17 14.44 14.07 14.16 21.1M
2023-08-23 14.39 14.45 13.86 14.09 32.6M
2023-08-22 14.40 14.52 14.16 14.32 35.3M
2023-08-21 14.29 14.75 14.28 14.40 18.0M
2023-08-18 14.75 14.83 14.38 14.38 16.7M
2023-08-17 14.51 14.78 14.25 14.75 16.9M
2023-08-16 14.51 14.83 14.36 14.61 27.7M
2023-08-15 14.50 14.76 14.33 14.52 14.1M
2023-08-14 14.30 14.64 14.20 14.50 20.4M
2023-08-11 14.72 15.00 14.43 14.48 26.6M
2023-08-10 14.80 14.95 14.68 14.76 21.4M
2023-08-09 15.00 15.38 14.81 14.90 19.7M
2023-08-08 14.87 15.28 14.78 15.12 26.0M
2023-08-07 14.85 15.01 14.62 14.90 20.2M
2023-08-04 14.89 15.18 14.84 14.91 27.6M
2023-08-03 14.87 14.97 14.63 14.69 41.9M
2023-08-02 14.86 15.25 14.64 15.08 36.3M
2023-08-01 14.90 15.46 14.88 14.99 52.7M
2023-07-31 14.85 15.32 14.72 14.84 49.4M
2023-07-28 14.20 14.91 14.12 14.75 52.9M
2023-07-27 14.46 14.80 14.33 14.47 43.9M
2023-07-26 14.50 14.58 14.25 14.44 52.5M
2023-07-25 13.55 14.47 13.52 14.33 109.6M
2023-07-24 13.35 13.39 12.99 13.15 32.3M
2023-07-21 13.57 13.59 13.29 13.36 32.9M
2023-07-20 13.19 13.88 13.18 13.55 73.5M
2023-07-19 12.91 13.25 12.90 13.18 34.3M
2023-07-18 12.77 13.09 12.77 12.96 19.9M
2023-07-17 13.00 13.06 12.71 12.77 25.3M
2023-07-14 13.18 13.43 13.02 13.13 37.7M
2023-07-13 12.60 13.16 12.59 13.15 81.5M
2023-07-12 12.48 12.66 12.38 12.46 26.2M
2023-07-11 12.72 12.75 12.42 12.47 37.4M
2023-07-10 12.82 12.92 12.59 12.76 37.2M
2023-07-07 12.63 13.45 12.53 13.01 63.2M
2023-07-06 12.91 12.94 12.67 12.70 19.8M
2023-07-05 12.79 13.05 12.71 12.93 23.9M
2023-07-04 13.20 13.24 12.70 12.87 30.7M
2023-07-03 12.70 13.18 12.68 13.00 37.7M
2023-06-30 12.46 12.84 12.44 12.73 22.4M
2023-06-29 12.92 12.92 12.58 12.60 22.2M
2023-06-28 13.02 13.03 12.70 12.93 19.2M
2023-06-27 12.35 13.15 12.34 12.99 36.1M
2023-06-26 12.50 12.63 12.33 12.35 23.2M
2023-06-21 12.91 13.03 12.68 12.68 25.9M
2023-06-20 12.98 13.11 12.88 12.98 27.7M
2023-06-19 13.60 13.66 13.01 13.06 56.3M
2023-06-16 13.50 13.83 13.39 13.75 43.1M
2023-06-15 13.30 13.58 13.10 13.50 38.9M
2023-06-14 13.23 13.64 13.06 13.41 52.8M
2023-06-13 12.90 13.17 12.81 13.13 27.3M
2023-06-12 12.78 13.17 12.71 13.05 40.2M
2023-06-09 13.03 13.21 12.82 12.90 30.1M
2023-06-08 12.89 13.09 12.70 12.93 27.9M
2023-06-07 13.13 13.30 12.85 12.94 28.6M
2023-06-06 12.75 13.50 12.75 13.11 73.0M
2023-06-05 12.95 13.13 12.79 12.84 30.5M
2023-06-02 12.50 13.08 12.50 13.00 65.7M
2023-06-01 12.14 12.60 12.02 12.40 39.5M
2023-05-31 12.27 12.33 12.02 12.10 29.5M
2023-05-30 12.32 12.51 12.16 12.34 32.2M
2023-05-29 12.30 12.53 12.21 12.43 21.6M
2023-05-26 12.02 12.48 11.85 12.39 28.3M
2023-05-25 12.18 12.22 11.83 12.02 31.5M
2023-05-24 12.40 12.46 12.15 12.22 26.5M
2023-05-23 12.90 13.05 12.50 12.50 26.2M
2023-05-22 12.60 12.89 12.60 12.81 19.9M
2023-05-19 12.80 12.82 12.52 12.70 26.9M
2023-05-18 13.13 13.24 12.83 12.91 26.1M
2023-05-17 12.99 13.10 12.82 12.88 19.3M
2023-05-16 12.95 13.26 12.88 13.04 35.1M
2023-05-15 12.80 12.97 12.57 12.90 38.2M
2023-05-12 13.10 13.14 12.49 12.85 67.9M
2023-05-11 13.73 13.75 13.22 13.35 40.8M
2023-05-10 13.72 13.88 13.56 13.79 23.2M
2023-05-09 14.39 14.49 13.71 13.72 44.6M
2023-05-08 13.60 14.56 13.60 14.39 43.8M
2023-05-05 14.00 14.20 13.40 13.56 41.9M
2023-05-04 14.10 14.32 13.73 14.08 29.3M
2023-04-28 14.00 14.40 13.97 14.22 34.2M
2023-04-27 14.10 14.20 13.78 13.94 36.0M
2023-04-26 14.20 14.72 13.72 14.20 49.5M
2023-04-25 14.51 14.76 14.25 14.46 35.3M
2023-04-24 15.00 15.05 14.28 14.42 53.4M
2023-04-21 15.41 15.49 14.98 15.02 33.8M
2023-04-20 15.68 15.68 15.00 15.56 60.3M
2023-04-19 15.90 16.06 15.60 15.69 41.8M
2023-04-18 15.96 16.06 15.56 15.85 54.7M
2023-04-17 15.05 16.11 14.94 15.95 87.8M
2023-04-14 14.60 15.26 14.50 15.17 72.4M
2023-04-13 14.19 14.83 14.19 14.36 51.9M
2023-04-12 13.64 14.50 13.60 14.26 59.1M
2023-04-11 13.48 13.73 13.32 13.69 33.8M
2023-04-10 13.02 13.79 13.00 13.53 45.2M
2023-04-07 13.11 13.40 13.03 13.10 24.5M
2023-04-06 13.14 13.33 12.92 13.11 24.1M
2023-04-04 13.00 13.44 12.65 13.29 46.1M
2023-04-03 13.56 13.65 13.10 13.14 52.4M
2023-03-31 13.40 13.77 13.37 13.61 36.2M
2023-03-30 13.35 13.51 13.02 13.46 31.3M
2023-03-29 13.44 13.52 13.19 13.38 26.5M
2023-03-28 13.65 13.96 13.39 13.45 34.8M
2023-03-27 13.68 13.82 13.46 13.60 26.1M
2023-03-24 13.49 14.01 13.35 13.71 54.4M
2023-03-23 13.13 13.63 13.02 13.50 40.7M
2023-03-22 13.18 13.48 13.02 13.07 34.6M
2023-03-21 13.06 13.20 12.85 13.14 23.5M
2023-03-20 12.90 13.30 12.84 13.09 42.8M
2023-03-17 12.40 12.94 12.34 12.84 51.6M
2023-03-16 12.56 12.56 12.18 12.27 54.8M
2023-03-15 12.76 12.95 12.73 12.86 22.1M
2023-03-14 12.95 13.24 12.74 12.76 34.7M
2023-03-13 12.81 13.03 12.68 12.93 39.2M
2023-03-10 13.01 13.17 12.80 12.84 32.2M
2023-03-09 13.41 13.43 13.06 13.22 26.5M
2023-03-08 13.36 13.45 13.23 13.32 31.2M
2023-03-07 13.43 13.95 13.35 13.58 42.2M
2023-03-06 13.87 13.90 13.25 13.46 56.5M
2023-03-03 13.89 14.00 13.62 13.92 30.9M
2023-03-02 14.00 14.34 13.85 13.97 37.7M
2023-03-01 13.38 14.10 13.26 14.02 57.6M
2023-02-28 13.52 13.57 13.17 13.34 39.0M
2023-02-27 13.30 13.62 13.21 13.43 33.1M
2023-02-24 13.94 13.95 13.47 13.53 45.0M
2023-02-23 14.00 14.13 13.85 14.06 28.5M
2023-02-22 14.20 14.25 13.92 14.03 39.1M
2023-02-21 14.37 14.56 14.12 14.36 48.3M
2023-02-20 13.56 14.50 13.56 14.33 82.7M
2023-02-17 13.14 13.60 13.11 13.35 46.0M
2023-02-16 13.50 13.58 12.87 13.02 53.8M
2023-02-15 13.36 13.92 13.34 13.57 43.5M
2023-02-14 13.14 13.79 13.05 13.43 69.1M
2023-02-13 12.80 13.24 12.62 13.05 51.5M
2023-02-10 13.08 13.09 12.70 12.81 38.4M
2023-02-09 13.00 13.15 12.96 13.07 35.6M
2023-02-08 13.43 13.50 13.01 13.06 41.4M
2023-02-07 13.41 13.56 13.25 13.43 36.1M
2023-02-06 13.21 13.43 13.05 13.43 46.4M
2023-02-03 13.60 13.68 13.39 13.54 44.2M
2023-02-02 13.80 13.82 13.38 13.73 57.4M
2023-02-01 13.78 13.98 13.56 13.80 53.5M
2023-01-31 13.27 13.76 13.15 13.45 35.0M
2023-01-30 13.71 13.78 13.17 13.33 48.6M
2023-01-20 13.00 13.51 12.92 13.43 47.0M
2023-01-19 12.85 13.03 12.79 12.90 20.2M
2023-01-18 12.80 13.16 12.77 13.02 34.3M
2023-01-17 12.71 12.85 12.63 12.79 29.7M
2023-01-16 12.95 13.03 12.68 12.78 48.4M
2023-01-13 12.88 12.93 12.53 12.70 59.0M
2023-01-12 12.51 13.00 12.50 12.68 75.3M
2023-01-11 12.10 12.58 12.08 12.49 94.0M
2023-01-10 11.65 12.30 11.63 12.04 91.5M
2023-01-09 11.17 11.82 11.10 11.53 63.5M
2023-01-06 10.80 11.33 10.80 11.00 50.8M
2023-01-05 10.77 10.91 10.75 10.82 39.9M
2023-01-04 11.00 11.10 10.86 10.88 29.8M
2023-01-03 11.10 11.19 10.80 11.12 34.8M