Yunnan Metropolitan

600239
🏛️ china →
2.62
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 2.33 2.33 2.27 2.31 13.2M
2021-12-30 2.37 2.37 2.31 2.34 10.4M
2021-12-29 2.35 2.36 2.34 2.35 5.4M
2021-12-28 2.36 2.37 2.34 2.34 6.4M
2021-12-27 2.36 2.38 2.35 2.37 7.1M
2021-12-24 2.37 2.39 2.34 2.36 6.7M
2021-12-23 2.34 2.39 2.31 2.37 11.6M
2021-12-22 2.38 2.39 2.34 2.35 11.5M
2021-12-21 2.32 2.41 2.31 2.39 18.3M
2021-12-20 2.32 2.37 2.30 2.32 10.2M
2021-12-17 2.33 2.34 2.30 2.32 7.5M
2021-12-16 2.31 2.34 2.31 2.33 6.9M
2021-12-15 2.33 2.34 2.31 2.33 6.1M
2021-12-14 2.38 2.39 2.32 2.34 10.6M
2021-12-13 2.39 2.41 2.37 2.39 12.6M
2021-12-10 2.38 2.42 2.38 2.42 10.7M
2021-12-09 2.39 2.44 2.38 2.39 14.2M
2021-12-08 2.37 2.46 2.36 2.41 20.1M
2021-12-07 2.39 2.43 2.35 2.37 14.0M
2021-12-06 2.40 2.44 2.39 2.40 14.2M
2021-12-03 2.40 2.43 2.37 2.41 11.8M
2021-12-02 2.37 2.43 2.37 2.38 15.7M
2021-12-01 2.35 2.41 2.34 2.38 14.6M
2021-11-30 2.30 2.35 2.29 2.32 9.4M
2021-11-29 2.27 2.35 2.26 2.31 12.5M
2021-11-26 2.28 2.30 2.25 2.30 12.6M
2021-11-25 2.34 2.37 2.27 2.30 21.0M
2021-11-24 2.37 2.38 2.33 2.34 13.0M
2021-11-23 2.42 2.42 2.36 2.38 13.0M
2021-11-22 2.41 2.44 2.39 2.42 12.3M
2021-11-19 2.35 2.46 2.35 2.44 13.4M
2021-11-18 2.39 2.40 2.35 2.36 6.6M
2021-11-17 2.36 2.39 2.34 2.39 7.9M
2021-11-16 2.35 2.38 2.34 2.36 8.5M
2021-11-15 2.34 2.37 2.33 2.35 7.7M
2021-11-12 2.39 2.42 2.33 2.34 14.9M
2021-11-11 2.46 2.47 2.38 2.41 14.5M
2021-11-10 2.36 2.43 2.33 2.42 13.5M
2021-11-09 2.37 2.39 2.30 2.36 12.9M
2021-11-08 2.33 2.40 2.31 2.36 12.1M
2021-11-05 2.43 2.44 2.32 2.34 27.0M
2021-11-04 2.49 2.52 2.44 2.44 15.3M
2021-11-03 2.55 2.58 2.47 2.49 13.1M
2021-11-02 2.53 2.61 2.48 2.54 19.2M
2021-11-01 2.48 2.54 2.42 2.51 18.9M
2021-10-29 2.50 2.55 2.40 2.44 28.5M
2021-10-28 2.57 2.64 2.53 2.53 29.6M
2021-10-27 2.65 2.73 2.58 2.66 34.3M
2021-10-26 2.51 2.60 2.50 2.60 24.7M
2021-10-25 2.45 2.52 2.45 2.48 13.9M
2021-10-22 2.49 2.51 2.46 2.49 19.7M
2021-10-21 2.42 2.50 2.39 2.50 32.5M
2021-10-20 2.39 2.42 2.36 2.38 14.5M
2021-10-19 2.42 2.44 2.38 2.41 15.3M
2021-10-18 2.45 2.47 2.37 2.44 25.4M
2021-10-15 2.38 2.52 2.37 2.45 32.1M
2021-10-14 2.54 2.57 2.39 2.40 36.1M
2021-10-13 2.38 2.51 2.36 2.51 29.7M
2021-10-12 2.35 2.47 2.33 2.39 36.1M
2021-10-11 2.25 2.36 2.23 2.36 30.4M
2021-10-08 2.28 2.33 2.24 2.25 17.4M
2021-09-30 2.24 2.35 2.22 2.28 28.4M
2021-09-29 2.29 2.38 2.26 2.28 50.5M
2021-09-28 2.15 2.27 2.14 2.27 26.8M
2021-09-27 2.19 2.22 2.10 2.16 18.2M
2021-09-24 2.16 2.24 2.13 2.17 27.4M
2021-09-23 2.06 2.16 2.06 2.16 20.4M
2021-09-22 2.05 2.07 2.04 2.06 9.2M
2021-09-17 2.10 2.10 2.05 2.07 10.6M
2021-09-16 2.11 2.14 2.10 2.10 10.0M
2021-09-15 2.11 2.12 2.10 2.11 7.9M
2021-09-14 2.12 2.14 2.11 2.12 10.2M
2021-09-13 2.13 2.14 2.11 2.12 9.7M
2021-09-10 2.17 2.18 2.12 2.13 13.7M
2021-09-09 2.12 2.18 2.11 2.17 17.8M
2021-09-08 2.14 2.15 2.12 2.13 11.3M
2021-09-07 2.14 2.15 2.12 2.14 8.8M
2021-09-06 2.15 2.18 2.13 2.14 11.7M
2021-09-03 2.15 2.19 2.14 2.16 12.6M
2021-09-02 2.15 2.17 2.11 2.16 14.3M
2021-09-01 2.09 2.17 2.07 2.14 21.3M
2021-08-31 2.09 2.11 2.07 2.09 10.7M
2021-08-30 2.13 2.13 2.08 2.09 15.1M
2021-08-27 2.18 2.18 2.10 2.13 14.7M
2021-08-26 2.15 2.16 2.11 2.13 12.5M
2021-08-25 2.18 2.22 2.11 2.15 18.0M
2021-08-24 2.10 2.20 2.09 2.17 17.7M
2021-08-23 2.03 2.12 2.03 2.11 21.7M
2021-08-20 2.00 2.04 2.00 2.03 10.7M
2021-08-19 2.00 2.06 1.99 2.01 14.2M
2021-08-18 1.96 2.02 1.94 2.01 16.3M
2021-08-17 1.93 2.02 1.92 1.98 25.0M
2021-08-16 1.94 1.94 1.92 1.93 11.9M
2021-08-13 1.92 1.95 1.92 1.94 10.4M
2021-08-12 1.94 1.95 1.91 1.93 7.5M
2021-08-11 1.93 1.96 1.92 1.94 10.0M
2021-08-10 1.93 1.93 1.91 1.93 8.8M
2021-08-09 1.91 1.94 1.90 1.93 8.6M
2021-08-06 1.97 1.97 1.90 1.92 11.5M
2021-08-05 1.97 2.00 1.96 1.97 7.7M
2021-08-04 1.98 2.00 1.96 1.98 9.9M
2021-08-03 1.99 2.01 1.96 1.99 9.9M
2021-08-02 2.00 2.04 1.95 2.01 24.8M
2021-07-30 1.94 1.94 1.94 1.94 1.8M
2021-07-29 1.83 1.88 1.83 1.85 7.6M
2021-07-28 1.89 1.90 1.80 1.82 8.7M
2021-07-27 1.93 1.94 1.89 1.89 7.9M
2021-07-26 1.94 1.96 1.89 1.93 11.2M
2021-07-23 2.02 2.03 1.93 1.94 17.3M
2021-07-22 2.03 2.05 2.00 2.03 9.9M
2021-07-21 2.01 2.07 2.01 2.04 10.9M
2021-07-20 2.00 2.05 1.98 2.01 15.5M
2021-07-19 1.92 2.02 1.90 2.02 22.6M
2021-07-16 1.92 1.95 1.89 1.92 10.0M
2021-07-15 1.93 1.94 1.89 1.92 12.6M
2021-07-14 2.01 2.02 1.92 1.93 22.6M
2021-07-13 2.04 2.05 2.00 2.02 12.6M
2021-07-12 2.06 2.08 2.03 2.05 9.4M
2021-07-09 2.03 2.07 2.01 2.06 10.4M
2021-07-08 2.09 2.10 2.03 2.04 13.5M
2021-07-07 2.11 2.12 2.09 2.09 7.5M
2021-07-06 2.11 2.13 2.08 2.13 8.6M
2021-07-05 2.10 2.12 2.08 2.12 8.8M
2021-07-02 2.08 2.11 2.07 2.10 7.1M
2021-07-01 2.12 2.14 2.08 2.08 9.0M
2021-06-30 2.14 2.16 2.09 2.11 9.8M
2021-06-29 2.17 2.19 2.12 2.14 10.7M
2021-06-28 2.24 2.27 2.17 2.18 12.4M
2021-06-25 2.21 2.26 2.20 2.24 10.0M
2021-06-24 2.21 2.27 2.18 2.22 12.8M
2021-06-23 2.14 2.26 2.12 2.21 15.7M
2021-06-22 2.20 2.26 2.15 2.16 19.7M
2021-06-21 2.12 2.16 2.10 2.16 8.4M
2021-06-18 2.09 2.11 2.02 2.06 12.0M
2021-06-17 2.06 2.13 2.05 2.09 7.6M
2021-06-16 2.10 2.14 2.06 2.07 9.4M
2021-06-15 2.14 2.17 2.09 2.11 15.8M
2021-06-11 2.14 2.19 2.11 2.18 23.8M
2021-06-10 2.14 2.18 2.08 2.09 11.1M
2021-06-09 2.06 2.15 2.05 2.13 13.7M
2021-06-08 2.01 2.10 2.01 2.06 12.7M
2021-06-07 2.04 2.06 2.01 2.03 13.4M
2021-06-04 2.04 2.12 2.04 2.04 12.3M
2021-06-03 2.11 2.12 2.06 2.07 13.6M
2021-06-02 2.21 2.25 2.04 2.06 36.5M
2021-06-01 2.07 2.15 2.06 2.15 19.2M
2021-05-31 1.94 2.05 1.93 2.05 17.2M
2021-05-28 1.88 1.98 1.86 1.95 28.8M
2021-05-27 1.80 1.89 1.80 1.89 21.2M
2021-05-26 1.80 1.82 1.78 1.80 9.6M
2021-05-25 1.80 1.83 1.78 1.79 10.4M
2021-05-24 1.76 1.83 1.74 1.81 15.9M
2021-05-21 1.72 1.76 1.72 1.75 10.0M
2021-05-20 1.75 1.75 1.71 1.73 10.2M
2021-05-19 1.73 1.75 1.71 1.75 7.4M
2021-05-18 1.75 1.77 1.73 1.74 8.3M
2021-05-17 1.80 1.80 1.72 1.75 14.9M
2021-05-14 1.77 1.83 1.77 1.81 12.4M
2021-05-13 1.80 1.85 1.74 1.76 18.9M
2021-05-12 1.79 1.82 1.78 1.80 15.5M
2021-05-11 1.78 1.86 1.77 1.82 35.9M
2021-05-10 1.68 1.77 1.67 1.77 18.2M
2021-05-07 1.66 1.73 1.63 1.69 45.4M
2021-05-06 1.71 1.76 1.71 1.71 53.7M
2021-04-30 1.80 1.80 1.80 1.80 2.8M
2021-04-29 1.89 1.89 1.89 1.89 1.4M
2021-04-28 1.99 1.99 1.99 1.99 1.7M
2021-04-26 2.15 2.15 2.08 2.09 17.6M
2021-04-23 2.18 2.18 2.12 2.15 11.9M
2021-04-22 2.18 2.20 2.17 2.18 7.3M
2021-04-21 2.17 2.20 2.17 2.18 11.1M
2021-04-20 2.20 2.23 2.17 2.19 15.6M
2021-04-19 2.23 2.29 2.22 2.25 16.7M
2021-04-16 2.18 2.28 2.17 2.25 15.7M
2021-04-15 2.19 2.20 2.16 2.18 9.4M
2021-04-14 2.23 2.24 2.17 2.20 11.4M
2021-04-13 2.17 2.26 2.17 2.23 20.0M
2021-04-12 2.15 2.18 2.13 2.16 12.0M
2021-04-09 2.14 2.15 2.13 2.14 7.4M
2021-04-08 2.16 2.17 2.13 2.15 12.3M
2021-04-07 2.15 2.19 2.14 2.18 13.4M
2021-04-06 2.15 2.17 2.13 2.15 10.0M
2021-04-02 2.19 2.19 2.16 2.18 9.3M
2021-04-01 2.17 2.26 2.16 2.20 17.6M
2021-03-31 2.11 2.26 2.11 2.16 17.3M
2021-03-30 2.15 2.15 2.12 2.13 7.1M
2021-03-29 2.16 2.17 2.13 2.15 8.0M
2021-03-26 2.11 2.16 2.10 2.16 11.5M
2021-03-25 2.15 2.16 2.09 2.12 13.2M
2021-03-24 2.20 2.21 2.12 2.14 15.4M
2021-03-23 2.28 2.28 2.19 2.21 18.8M
2021-03-22 2.28 2.30 2.26 2.30 10.2M
2021-03-19 2.31 2.33 2.29 2.29 6.7M
2021-03-18 2.38 2.38 2.31 2.32 9.7M
2021-03-17 2.37 2.42 2.35 2.37 9.4M
2021-03-16 2.37 2.40 2.31 2.37 14.0M
2021-03-15 2.31 2.45 2.24 2.35 18.5M
2021-03-12 2.27 2.31 2.25 2.27 9.9M
2021-03-11 2.25 2.29 2.20 2.26 8.6M
2021-03-10 2.24 2.27 2.20 2.23 7.7M
2021-03-09 2.34 2.37 2.18 2.24 15.6M
2021-03-08 2.34 2.39 2.33 2.34 13.0M
2021-03-05 2.33 2.44 2.33 2.37 16.2M
2021-03-04 2.33 2.37 2.30 2.32 13.0M
2021-03-03 2.34 2.35 2.30 2.33 15.8M
2021-03-02 2.41 2.42 2.31 2.34 18.6M
2021-03-01 2.47 2.52 2.34 2.39 22.7M
2021-02-26 2.40 2.44 2.30 2.37 33.6M
2021-02-25 2.40 2.64 2.39 2.47 49.0M
2021-02-24 2.39 2.48 2.37 2.40 23.1M
2021-02-23 2.54 2.54 2.33 2.40 46.0M
2021-02-22 2.22 2.44 2.22 2.44 17.6M
2021-02-19 2.14 2.24 2.11 2.22 17.6M
2021-02-18 2.09 2.15 2.09 2.13 12.4M
2021-02-10 2.10 2.12 2.08 2.08 12.0M
2021-02-09 2.10 2.13 2.08 2.10 10.7M
2021-02-08 2.08 2.13 2.07 2.09 13.4M
2021-02-05 2.17 2.25 2.10 2.13 22.2M
2021-02-04 2.07 2.20 2.07 2.16 22.7M
2021-02-03 2.35 2.37 2.12 2.15 37.5M
2021-02-02 2.06 2.28 2.05 2.28 23.7M
2021-02-01 2.00 2.17 2.00 2.07 41.4M
2021-01-29 2.32 2.34 2.21 2.22 16.7M
2021-01-28 2.26 2.38 2.23 2.29 22.3M
2021-01-27 2.32 2.33 2.26 2.26 20.3M
2021-01-26 2.32 2.41 2.28 2.31 28.1M
2021-01-25 2.54 2.55 2.34 2.36 42.2M
2021-01-22 2.62 2.73 2.52 2.52 42.3M
2021-01-21 2.65 2.76 2.58 2.58 72.1M
2021-01-20 2.74 3.10 2.58 2.83 109.7M
2021-01-19 2.90 3.05 2.67 2.86 135.9M
2021-01-18 2.77 2.77 2.77 2.77 9.6M
2021-01-15 2.38 2.52 2.34 2.52 33.1M
2021-01-14 2.05 2.29 2.04 2.29 24.1M
2021-01-13 2.10 2.14 2.06 2.08 16.4M
2021-01-12 2.15 2.20 2.11 2.14 14.4M
2021-01-11 2.26 2.26 2.16 2.17 18.7M
2021-01-08 2.27 2.29 2.21 2.27 15.0M
2021-01-07 2.32 2.34 2.17 2.28 32.2M
2021-01-06 2.41 2.41 2.32 2.34 16.7M
2021-01-05 2.39 2.41 2.33 2.41 19.2M
2021-01-04 2.44 2.44 2.37 2.39 12.4M