Yunnan Copper A

000878
🏛️ china →
16.01
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 13.39 13.48 13.32 13.37 15.0M
2021-12-30 13.47 13.56 13.40 13.43 15.4M
2021-12-29 13.35 13.69 13.33 13.49 16.5M
2021-12-28 13.50 13.53 13.35 13.45 10.6M
2021-12-27 13.36 13.43 13.25 13.32 13.4M
2021-12-24 13.66 13.71 13.41 13.44 16.1M
2021-12-23 13.60 13.77 13.54 13.74 18.9M
2021-12-22 13.63 13.68 13.51 13.56 11.9M
2021-12-21 13.50 13.66 13.47 13.61 11.0M
2021-12-20 13.67 13.88 13.50 13.53 18.7M
2021-12-17 13.80 14.07 13.72 13.77 24.8M
2021-12-16 13.42 13.75 13.42 13.73 19.2M
2021-12-15 13.51 13.60 13.36 13.41 16.6M
2021-12-14 13.82 13.83 13.49 13.52 24.8M
2021-12-13 13.94 13.98 13.83 13.89 14.5M
2021-12-10 14.02 14.04 13.88 13.95 16.2M
2021-12-09 14.05 14.08 13.90 14.05 21.0M
2021-12-08 13.92 14.18 13.91 14.08 23.8M
2021-12-07 13.86 13.99 13.64 13.87 19.2M
2021-12-06 13.88 14.26 13.66 13.76 31.9M
2021-12-03 13.72 13.95 13.65 13.87 16.4M
2021-12-02 13.82 13.87 13.67 13.72 16.5M
2021-12-01 13.73 13.95 13.59 13.95 18.6M
2021-11-30 14.03 14.14 13.71 13.81 31.2M
2021-11-29 14.00 14.18 13.60 14.03 46.4M
2021-11-26 14.06 14.59 13.99 14.50 42.9M
2021-11-25 13.82 14.30 13.73 14.20 46.2M
2021-11-24 13.68 13.73 13.46 13.73 18.5M
2021-11-23 13.62 13.80 13.55 13.66 21.3M
2021-11-22 13.72 13.80 13.50 13.60 23.6M
2021-11-19 13.32 13.73 13.31 13.67 30.1M
2021-11-18 13.08 13.49 13.07 13.37 27.4M
2021-11-17 13.04 13.23 13.02 13.18 14.0M
2021-11-16 13.24 13.32 13.09 13.13 16.5M
2021-11-15 13.25 13.28 13.06 13.24 14.3M
2021-11-12 13.27 13.33 13.14 13.25 20.2M
2021-11-11 12.96 13.22 12.93 13.20 21.3M
2021-11-10 13.20 13.20 12.87 13.03 29.8M
2021-11-09 13.29 13.30 13.09 13.27 14.5M
2021-11-08 13.16 13.33 13.13 13.21 15.4M
2021-11-05 13.18 13.29 13.02 13.06 24.5M
2021-11-04 13.45 13.48 13.31 13.42 17.6M
2021-11-03 13.23 13.55 13.13 13.55 19.4M
2021-11-02 13.50 13.65 13.02 13.23 27.0M
2021-11-01 13.27 13.59 13.13 13.48 21.0M
2021-10-29 13.27 13.42 13.11 13.24 26.6M
2021-10-28 13.44 13.55 12.97 13.28 38.3M
2021-10-27 13.95 14.02 13.50 13.52 31.7M
2021-10-26 14.19 14.29 14.00 14.05 18.4M
2021-10-25 14.02 14.27 13.90 14.13 21.7M
2021-10-22 14.55 14.58 14.07 14.11 26.9M
2021-10-21 14.68 14.83 14.40 14.52 26.5M
2021-10-20 14.56 14.74 14.49 14.56 30.5M
2021-10-19 14.99 15.15 14.83 15.09 30.3M
2021-10-18 14.99 15.30 14.80 15.26 44.7M
2021-10-15 14.91 15.16 14.60 14.68 37.1M
2021-10-14 14.40 15.00 14.28 14.67 43.7M
2021-10-13 14.08 14.21 13.75 14.18 19.7M
2021-10-12 14.54 14.58 13.93 14.09 28.4M
2021-10-11 14.23 14.53 14.05 14.52 28.6M
2021-10-08 14.60 14.62 14.02 14.21 28.9M
2021-09-30 14.07 14.40 14.02 14.38 32.4M
2021-09-29 14.28 14.42 13.81 14.04 41.8M
2021-09-28 14.37 14.59 14.23 14.52 32.8M
2021-09-27 15.26 15.39 14.08 14.33 63.3M
2021-09-24 15.91 16.16 15.12 15.26 54.0M
2021-09-23 16.48 16.64 15.72 15.91 57.2M
2021-09-22 15.93 16.23 15.64 16.19 47.3M
2021-09-17 16.66 17.10 15.70 16.30 68.3M
2021-09-16 17.88 18.33 16.87 16.87 67.7M
2021-09-15 17.63 17.88 17.10 17.70 55.8M
2021-09-14 18.47 18.60 17.62 17.81 108.1M
2021-09-13 17.67 18.89 17.55 18.89 103.7M
2021-09-10 17.13 18.04 17.08 17.17 82.4M
2021-09-09 16.47 17.50 16.38 17.25 92.7M
2021-09-08 15.85 16.75 15.78 16.54 68.0M
2021-09-07 15.94 16.12 15.65 16.04 46.5M
2021-09-06 16.28 16.36 15.42 15.81 51.5M
2021-09-03 16.17 17.00 15.90 16.01 72.2M
2021-09-02 15.24 16.99 15.21 16.33 93.4M
2021-09-01 15.90 16.41 15.25 15.49 90.8M
2021-08-31 15.39 16.00 15.12 15.90 76.4M
2021-08-30 15.74 15.80 15.28 15.48 54.8M
2021-08-27 15.53 15.78 15.25 15.49 63.9M
2021-08-26 15.50 16.23 15.35 15.51 106.7M
2021-08-25 14.44 15.93 14.18 15.83 162.9M
2021-08-24 13.64 14.91 13.61 14.91 144.3M
2021-08-23 13.32 13.57 13.30 13.55 30.6M
2021-08-20 13.03 13.30 12.90 13.20 24.4M
2021-08-19 13.35 13.38 13.01 13.21 37.7M
2021-08-18 13.50 13.86 13.38 13.72 32.1M
2021-08-17 13.46 14.12 13.39 13.64 56.1M
2021-08-16 14.50 14.63 13.51 13.55 53.3M
2021-08-13 13.54 13.88 13.42 13.79 43.3M
2021-08-12 13.22 13.69 13.17 13.68 45.7M
2021-08-11 13.30 13.38 13.15 13.26 24.8M
2021-08-10 13.05 13.24 13.02 13.22 21.3M
2021-08-09 13.00 13.21 12.86 13.14 23.8M
2021-08-06 12.81 13.38 12.79 13.25 35.2M
2021-08-05 13.00 13.00 12.72 12.78 30.6M
2021-08-04 12.94 13.15 12.89 13.09 21.0M
2021-08-03 13.41 13.46 12.90 13.00 46.8M
2021-08-02 13.51 13.80 13.07 13.63 36.8M
2021-07-30 13.50 13.61 13.32 13.59 31.3M
2021-07-29 13.45 13.65 13.30 13.56 28.3M
2021-07-28 13.71 13.72 12.98 13.25 43.7M
2021-07-27 14.36 14.88 13.94 14.01 84.0M
2021-07-26 14.05 14.26 13.78 14.00 71.3M
2021-07-23 13.52 14.08 13.49 13.76 60.3M
2021-07-22 13.31 13.74 13.14 13.57 44.2M
2021-07-21 13.08 13.32 13.04 13.29 22.8M
2021-07-20 13.08 13.13 12.86 13.04 19.0M
2021-07-19 13.27 13.55 13.25 13.38 27.3M
2021-07-16 13.20 13.52 13.10 13.31 31.1M
2021-07-15 12.88 13.25 12.76 13.20 25.2M
2021-07-14 13.25 13.30 12.90 12.96 23.3M
2021-07-13 13.30 13.56 13.26 13.36 20.9M
2021-07-12 13.57 13.81 13.28 13.29 44.9M
2021-07-09 12.79 13.55 12.74 13.42 47.7M
2021-07-08 12.99 13.24 12.81 12.85 21.1M
2021-07-07 12.84 13.02 12.75 13.00 17.4M
2021-07-06 12.96 13.05 12.80 13.00 17.0M
2021-07-05 12.63 13.01 12.61 13.00 21.3M
2021-07-02 12.52 12.82 12.41 12.60 18.3M
2021-07-01 12.84 12.90 12.56 12.56 15.5M
2021-06-30 12.90 12.95 12.74 12.83 15.6M
2021-06-29 13.08 13.08 12.79 12.83 13.5M
2021-06-28 13.25 13.25 13.05 13.08 17.0M
2021-06-25 13.15 13.40 13.08 13.35 21.4M
2021-06-24 13.23 13.25 13.02 13.06 13.9M
2021-06-23 13.13 13.22 13.09 13.19 15.0M
2021-06-22 13.00 13.14 12.95 13.10 17.3M
2021-06-21 12.79 13.08 12.73 12.92 13.8M
2021-06-18 12.79 12.96 12.65 12.91 21.8M
2021-06-17 13.03 13.21 12.98 13.06 14.4M
2021-06-16 13.25 13.27 13.08 13.08 19.4M
2021-06-15 13.77 13.77 13.30 13.37 26.9M
2021-06-11 13.67 14.10 13.54 13.92 30.5M
2021-06-10 13.75 13.81 13.66 13.67 16.1M
2021-06-09 13.71 13.90 13.67 13.81 18.8M
2021-06-08 13.85 13.88 13.52 13.63 24.2M
2021-06-07 13.85 13.97 13.80 13.84 16.3M
2021-06-04 13.78 14.01 13.66 13.83 28.8M
2021-06-03 14.13 14.38 14.07 14.18 19.5M
2021-06-02 14.40 14.49 14.15 14.17 20.3M
2021-06-01 14.41 14.49 14.10 14.48 26.8M
2021-05-31 14.49 14.56 14.36 14.50 25.3M
2021-05-28 14.68 14.75 14.36 14.38 37.3M
2021-05-27 14.30 14.40 14.21 14.33 21.3M
2021-05-26 14.26 14.46 14.14 14.38 31.0M
2021-05-25 14.26 14.40 14.09 14.36 28.2M
2021-05-24 14.03 14.30 13.95 14.21 22.3M
2021-05-21 14.06 14.43 14.05 14.22 23.7M
2021-05-20 14.21 14.33 13.91 14.16 42.0M
2021-05-19 14.87 14.88 14.64 14.71 32.4M
2021-05-18 15.25 15.33 15.03 15.04 35.3M
2021-05-17 14.69 15.14 14.68 15.04 35.2M
2021-05-14 14.73 14.95 14.60 14.83 40.9M
2021-05-13 15.07 15.26 14.80 14.88 53.0M
2021-05-12 15.45 15.86 15.41 15.66 46.8M
2021-05-11 15.76 15.76 15.00 15.60 87.9M
2021-05-10 15.50 16.38 15.40 16.38 119.3M
2021-05-07 14.69 15.22 14.63 14.89 78.9M
2021-05-06 14.34 14.57 14.14 14.39 44.7M
2021-04-30 14.29 14.29 13.83 13.92 35.0M
2021-04-29 14.42 14.58 14.26 14.43 35.8M
2021-04-28 14.40 14.44 14.11 14.25 40.2M
2021-04-27 14.41 14.88 14.30 14.77 64.0M
2021-04-26 14.36 14.76 14.36 14.49 49.2M
2021-04-23 14.15 14.30 13.90 14.18 26.5M
2021-04-22 14.33 14.51 14.11 14.22 23.1M
2021-04-21 14.35 14.40 14.09 14.20 26.4M
2021-04-20 14.80 14.80 14.48 14.56 35.0M
2021-04-19 14.32 14.95 14.20 14.89 41.7M
2021-04-16 14.80 14.82 14.42 14.46 46.3M
2021-04-15 14.05 14.50 14.00 14.39 39.3M
2021-04-14 13.87 14.01 13.73 13.94 15.5M
2021-04-13 13.73 13.85 13.65 13.83 16.0M
2021-04-12 14.18 14.25 13.75 13.77 28.7M
2021-04-09 14.65 14.65 14.20 14.25 35.9M
2021-04-08 14.07 15.14 14.07 14.72 88.1M
2021-04-07 13.84 13.92 13.55 13.91 23.2M
2021-04-06 14.10 14.13 13.76 13.84 25.5M
2021-04-02 13.59 13.86 13.43 13.85 30.3M
2021-04-01 13.48 13.64 13.32 13.56 20.6M
2021-03-31 13.63 13.63 13.40 13.50 17.0M
2021-03-30 13.40 13.83 13.35 13.71 27.1M
2021-03-29 13.71 13.82 13.50 13.71 23.1M
2021-03-26 13.49 13.68 13.43 13.63 19.6M
2021-03-25 13.43 13.66 13.36 13.45 18.6M
2021-03-24 13.63 13.79 13.34 13.44 29.9M
2021-03-23 14.38 14.44 13.70 13.86 33.3M
2021-03-22 14.13 14.43 14.01 14.30 23.6M
2021-03-19 13.90 14.36 13.86 14.25 24.1M
2021-03-18 14.51 14.60 14.18 14.23 26.7M
2021-03-17 14.14 14.41 13.80 14.31 32.8M
2021-03-16 14.70 14.72 14.25 14.38 52.2M
2021-03-15 15.14 15.43 14.89 15.06 40.8M
2021-03-12 15.20 15.28 14.86 15.07 47.7M
2021-03-11 14.36 15.50 14.36 15.47 68.4M
2021-03-10 14.74 14.85 14.17 14.30 37.7M
2021-03-09 14.80 15.27 14.14 14.75 51.8M
2021-03-08 15.50 15.62 14.79 14.80 44.3M
2021-03-05 14.85 15.42 14.68 15.17 51.8M
2021-03-04 15.23 15.90 15.08 15.51 59.9M
2021-03-03 15.38 15.73 15.22 15.58 56.9M
2021-03-02 15.54 15.54 14.94 15.18 59.8M
2021-03-01 15.63 15.95 15.33 15.77 65.0M
2021-02-26 15.53 16.18 15.49 15.69 70.9M
2021-02-25 16.85 16.97 16.19 16.35 84.7M
2021-02-24 16.80 17.02 15.92 16.18 108.4M
2021-02-23 17.01 17.93 16.20 16.89 178.2M
2021-02-22 16.99 17.55 16.96 17.55 154.2M
2021-02-19 15.50 16.28 15.20 15.95 134.5M
2021-02-18 15.49 15.49 15.07 15.49 103.3M
2021-02-10 13.47 14.27 13.40 14.08 49.6M
2021-02-09 13.10 13.49 13.08 13.38 31.0M
2021-02-08 12.70 13.08 12.57 12.91 21.3M
2021-02-05 12.68 12.90 12.40 12.44 17.6M
2021-02-04 13.00 13.15 12.24 12.71 29.0M
2021-02-03 13.13 13.25 12.86 12.97 17.6M
2021-02-02 13.22 13.24 13.05 13.11 14.0M
2021-02-01 12.98 13.25 12.92 13.24 15.2M
2021-01-29 13.13 13.34 12.77 12.99 21.3M
2021-01-28 13.03 13.27 12.95 13.02 23.3M
2021-01-27 13.32 13.46 13.14 13.39 15.9M
2021-01-26 13.77 13.81 13.20 13.29 36.5M
2021-01-25 13.87 14.25 13.70 13.93 29.5M
2021-01-22 14.30 14.30 13.77 13.89 29.4M
2021-01-21 13.94 14.50 13.81 14.35 37.1M
2021-01-20 13.80 14.04 13.73 13.96 19.8M
2021-01-19 13.97 13.97 13.65 13.76 19.5M
2021-01-18 13.72 14.03 13.57 13.97 23.6M
2021-01-15 13.88 14.04 13.51 13.87 25.1M
2021-01-14 14.31 14.38 13.65 13.69 44.9M
2021-01-13 14.68 15.05 14.32 14.43 35.9M
2021-01-12 14.10 14.65 14.01 14.63 34.5M
2021-01-11 15.40 15.40 14.50 14.58 67.5M
2021-01-08 15.80 15.94 15.00 15.85 81.4M
2021-01-07 14.97 15.63 14.91 15.55 69.9M
2021-01-06 15.45 15.51 14.80 14.92 39.4M
2021-01-05 14.85 15.15 14.63 15.00 38.1M
2021-01-04 14.46 15.17 14.46 14.98 43.4M