China Youran Dairy Group Ltd (9858)

9858
🏛️ 香港 →
2.80
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4.11 4.26 4.11 4.16 1.4M
2021-12-30 4.09 4.13 4.09 4.10 0.7M
2021-12-29 4.15 4.15 4.09 4.10 1.9M
2021-12-28 4.17 4.21 4.13 4.18 1.2M
2021-12-24 4.25 4.25 4.15 4.16 0.3M
2021-12-23 4.15 4.22 4.13 4.19 1.1M
2021-12-22 4.08 4.26 4.08 4.14 2.5M
2021-12-21 4.11 4.11 4.06 4.08 0.8M
2021-12-20 4.11 4.16 4.05 4.05 3.7M
2021-12-17 4.06 4.12 4.06 4.12 1.0M
2021-12-16 4.03 4.07 4.03 4.05 0.7M
2021-12-15 4.05 4.10 4.01 4.02 1.0M
2021-12-14 4.09 4.15 4.05 4.05 1.7M
2021-12-13 4.15 4.22 4.10 4.11 1.5M
2021-12-10 4.09 4.16 4.09 4.15 1.0M
2021-12-09 4.04 4.16 4.03 4.16 1.7M
2021-12-08 4.04 4.05 4.01 4.04 1.8M
2021-12-07 4.04 4.08 4.02 4.03 1.6M
2021-12-06 4.06 4.11 4.02 4.02 1.8M
2021-12-03 4.04 4.13 4.01 4.06 1.9M
2021-12-02 4.08 4.08 3.97 4.03 2.7M
2021-12-01 4.15 4.21 4.05 4.05 4.2M
2021-11-30 4.43 4.47 4.12 4.12 18.2M
2021-11-29 4.48 4.51 4.43 4.44 1.1M
2021-11-26 4.59 4.62 4.44 4.48 2.1M
2021-11-25 4.75 4.75 4.52 4.53 1.7M
2021-11-24 4.71 4.80 4.62 4.62 1.1M
2021-11-23 4.84 4.86 4.68 4.71 2.7M
2021-11-22 4.60 4.84 4.60 4.83 2.2M
2021-11-19 4.61 4.63 4.56 4.62 1.7M
2021-11-18 4.62 4.65 4.58 4.63 1.1M
2021-11-17 4.63 4.65 4.57 4.62 1.8M
2021-11-16 4.60 4.63 4.55 4.62 1.3M
2021-11-15 4.64 4.65 4.48 4.60 2.8M
2021-11-12 4.59 4.65 4.55 4.58 2.3M
2021-11-11 4.49 4.58 4.49 4.58 0.9M
2021-11-10 4.50 4.50 4.34 4.49 2.9M
2021-11-09 4.47 4.50 4.42 4.50 0.9M
2021-11-08 4.42 4.49 4.42 4.46 1.2M
2021-11-05 4.54 4.63 4.41 4.46 2.0M
2021-11-04 4.61 4.68 4.59 4.59 1.8M
2021-11-03 4.46 4.64 4.46 4.57 3.8M
2021-11-02 4.48 4.59 4.34 4.44 4.8M
2021-11-01 4.45 4.56 4.42 4.50 0.8M
2021-10-29 4.43 4.60 4.30 4.52 5.0M
2021-10-28 4.52 4.55 4.39 4.44 1.1M
2021-10-27 4.54 4.59 4.48 4.49 1.4M
2021-10-26 4.52 4.61 4.50 4.56 2.3M
2021-10-25 4.52 4.53 4.43 4.52 2.4M
2021-10-22 4.52 4.58 4.47 4.52 2.5M
2021-10-21 4.50 4.57 4.46 4.54 1.9M
2021-10-20 4.79 4.94 4.47 4.48 10.9M
2021-10-19 4.38 4.88 4.38 4.72 13.1M
2021-10-18 4.50 4.50 4.34 4.38 4.1M
2021-10-15 4.52 4.58 4.49 4.51 1.6M
2021-10-12 4.60 4.66 4.47 4.58 1.0M
2021-10-11 4.58 4.71 4.58 4.65 1.2M
2021-10-08 4.59 4.72 4.56 4.58 1.6M
2021-10-07 4.64 4.64 4.53 4.56 0.4M
2021-10-06 4.54 4.60 4.35 4.50 0.7M
2021-10-05 4.55 4.63 4.52 4.53 0.3M
2021-10-04 4.83 4.87 4.61 4.61 0.8M
2021-09-30 4.69 4.99 4.68 4.73 0.8M
2021-09-29 4.70 4.74 4.64 4.73 0.4M
2021-09-28 4.95 4.95 4.70 4.77 1.1M
2021-09-27 4.75 4.94 4.70 4.83 1.4M
2021-09-24 4.85 4.99 4.74 4.75 0.8M
2021-09-23 4.83 5.10 4.82 4.85 1.8M
2021-09-21 4.80 4.86 4.68 4.81 0.4M
2021-09-20 4.90 4.97 4.70 4.80 0.7M
2021-09-17 4.95 5.10 4.87 4.99 0.9M
2021-09-16 5.20 5.40 4.87 4.95 1.4M
2021-09-15 4.97 5.29 4.96 5.20 1.8M
2021-09-14 5.00 5.14 4.94 4.97 0.6M
2021-09-13 5.15 5.19 5.07 5.14 3.1M
2021-09-10 5.00 5.25 5.00 5.15 1.7M
2021-09-09 4.91 5.04 4.91 4.97 0.7M
2021-09-08 5.01 5.03 4.91 4.91 4.8M
2021-09-07 5.07 5.07 4.98 4.99 1.1M
2021-09-06 5.08 5.15 4.91 5.05 2.9M
2021-09-03 4.95 5.09 4.82 4.99 1.7M
2021-09-02 4.64 5.05 4.64 4.99 2.5M
2021-09-01 4.57 4.70 4.56 4.64 0.9M
2021-08-31 4.44 4.69 4.38 4.68 1.9M
2021-08-30 4.34 4.59 4.33 4.49 1.5M
2021-08-27 4.29 4.42 4.29 4.32 0.9M
2021-08-26 4.34 4.43 4.28 4.29 1.2M
2021-08-25 4.31 4.48 4.31 4.33 1.6M
2021-08-24 4.45 4.49 4.21 4.32 1.8M
2021-08-23 4.54 4.59 4.27 4.40 1.2M
2021-08-20 4.79 4.79 4.45 4.53 0.7M
2021-08-19 4.74 4.82 4.61 4.69 1.2M
2021-08-18 4.82 4.87 4.72 4.81 0.4M
2021-08-17 4.84 5.01 4.84 4.87 1.0M
2021-08-16 4.90 5.05 4.82 4.89 0.8M
2021-08-13 4.93 5.00 4.84 4.99 0.3M
2021-08-12 4.80 5.01 4.80 5.00 0.9M
2021-08-11 5.00 5.02 4.81 4.85 1.2M
2021-08-10 4.81 5.02 4.69 5.00 2.8M
2021-08-09 4.70 4.86 4.54 4.81 0.6M
2021-08-06 4.80 4.80 4.52 4.74 1.0M
2021-08-05 4.99 5.03 4.75 4.82 1.4M
2021-08-04 5.14 5.15 4.85 4.99 2.0M
2021-08-03 4.76 4.98 4.60 4.72 1.7M
2021-08-02 4.43 4.90 4.24 4.78 2.9M
2021-07-30 4.58 4.64 4.36 4.43 4.1M
2021-07-29 4.30 4.69 4.23 4.58 3.4M
2021-07-28 4.16 4.29 3.93 4.18 4.5M
2021-07-27 4.80 4.95 4.11 4.11 7.9M
2021-07-26 5.07 5.18 4.71 4.80 3.6M
2021-07-23 5.18 5.31 5.07 5.08 2.0M
2021-07-22 5.08 5.21 5.03 5.18 2.0M
2021-07-21 5.17 5.20 5.00 5.09 1.9M
2021-07-20 5.21 5.29 5.00 5.10 3.8M
2021-07-19 5.24 5.34 5.17 5.21 2.0M
2021-07-16 5.28 5.44 5.23 5.35 2.7M
2021-07-15 5.46 5.46 5.21 5.32 2.2M
2021-07-14 5.69 5.75 5.46 5.46 5.4M
2021-07-13 5.61 5.85 5.51 5.70 3.7M
2021-07-12 5.68 5.74 5.60 5.61 3.2M
2021-07-09 5.57 5.80 5.53 5.68 6.6M
2021-07-08 6.00 6.01 5.51 5.57 7.7M
2021-07-07 6.13 6.14 5.99 6.01 3.9M
2021-07-06 6.23 6.28 6.10 6.13 3.1M
2021-07-05 6.18 6.23 6.03 6.20 4.8M
2021-07-02 6.21 6.25 6.11 6.16 5.0M
2021-06-30 6.20 6.28 6.15 6.19 10.2M
2021-06-29 6.12 6.24 6.06 6.20 9.5M
2021-06-28 6.19 6.25 6.10 6.12 3.1M
2021-06-25 6.20 6.36 6.15 6.19 12.2M
2021-06-24 6.24 6.26 6.14 6.20 9.1M
2021-06-23 6.30 6.37 6.14 6.23 18.8M
2021-06-22 6.29 6.49 6.17 6.30 14.1M
2021-06-21 6.13 6.37 5.85 6.29 58.9M
2021-06-18 6.28 6.33 5.35 6.15 204.8M