Guangdong Yueyun Transportation Co Ltd (3399)

3399
🏛️ 홍콩 →
1.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 1.31 1.32 1.29 1.30 0.3M
2024-12-30 1.29 1.30 1.28 1.29 0.5M
2024-12-27 1.29 1.31 1.26 1.29 0.6M
2024-12-24 1.29 1.29 1.29 1.29 0.0M
2024-12-23 1.26 1.28 1.26 1.27 0.2M
2024-12-20 1.26 1.26 1.25 1.26 0.0M
2024-12-19 1.26 1.26 1.25 1.26 0.0M
2024-12-18 1.26 1.29 1.26 1.28 0.2M
2024-12-17 1.27 1.27 1.25 1.27 0.0M
2024-12-16 1.25 1.27 1.25 1.27 0.1M
2024-12-13 1.28 1.29 1.27 1.27 0.1M
2024-12-12 1.31 1.31 1.27 1.28 0.2M
2024-12-11 1.31 1.31 1.27 1.31 0.4M
2024-12-10 1.33 1.34 1.27 1.31 0.6M
2024-12-09 1.33 1.34 1.30 1.33 0.3M
2024-12-06 1.32 1.34 1.30 1.33 0.6M
2024-12-05 1.32 1.33 1.31 1.31 0.1M
2024-12-04 1.33 1.35 1.32 1.33 0.2M
2024-12-03 1.35 1.36 1.32 1.33 0.1M
2024-12-02 1.35 1.35 1.35 1.35 0.0M
2024-11-29 1.36 1.37 1.32 1.37 0.1M
2024-11-28 1.38 1.38 1.35 1.35 0.1M
2024-11-27 1.32 1.37 1.30 1.37 0.3M
2024-11-26 1.33 1.33 1.32 1.32 0.0M
2024-11-25 1.32 1.34 1.32 1.32 0.1M
2024-11-22 1.31 1.32 1.31 1.34 0.1M
2024-11-21 1.34 1.35 1.34 1.34 0.1M
2024-11-20 1.34 1.35 1.31 1.32 0.2M
2024-11-19 1.32 1.35 1.32 1.34 0.2M
2024-11-18 1.28 1.35 1.28 1.34 0.2M
2024-11-15 1.28 1.32 1.28 1.29 0.1M
2024-11-14 1.33 1.33 1.24 1.28 0.7M
2024-11-13 1.36 1.41 1.30 1.39 0.1M
2024-11-12 1.41 1.41 1.41 1.41 0.0M
2024-11-11 1.38 1.38 1.37 1.41 0.2M
2024-11-08 1.42 1.42 1.41 1.41 0.1M
2024-11-07 1.43 1.43 1.42 1.43 0.0M
2024-11-06 1.46 1.46 1.46 1.46 0.0M
2024-11-05 1.44 1.46 1.44 1.46 0.0M
2024-11-04 1.45 1.47 1.45 1.45 0.0M
2024-11-01 1.45 1.45 1.45 1.45 0.0M
2024-10-31 1.48 1.48 1.45 1.45 0.1M
2024-10-30 1.49 1.49 1.45 1.45 0.0M
2024-10-29 1.50 1.50 1.48 1.49 0.1M
2024-10-28 1.45 1.45 1.45 1.47 0.0M
2024-10-25 1.48 1.50 1.48 1.48 0.1M
2024-10-24 1.41 1.44 1.41 1.44 0.0M
2024-10-23 1.44 1.44 1.44 1.44 0.0M
2024-10-22 1.45 1.48 1.39 1.44 0.2M
2024-10-21 1.49 1.49 1.43 1.45 0.1M
2024-10-18 1.46 1.46 1.45 1.46 0.1M
2024-10-17 1.44 1.46 1.44 1.44 0.1M
2024-10-16 1.43 1.46 1.43 1.44 0.1M
2024-10-15 1.49 1.51 1.45 1.46 0.3M
2024-10-14 1.54 1.54 1.47 1.50 0.2M
2024-10-10 1.48 1.57 1.47 1.54 0.8M
2024-10-09 1.50 1.50 1.42 1.47 0.4M
2024-10-08 1.45 1.49 1.39 1.48 0.3M
2024-10-07 1.44 1.50 1.38 1.48 0.8M
2024-10-04 1.47 1.47 1.39 1.44 0.8M
2024-10-03 1.39 1.45 1.36 1.45 0.5M
2024-10-02 1.32 1.45 1.32 1.39 0.4M
2024-09-30 1.32 1.37 1.30 1.32 0.6M
2024-09-27 1.27 1.32 1.27 1.32 0.5M
2024-09-26 1.26 1.27 1.22 1.27 0.1M
2024-09-25 1.28 1.28 1.24 1.24 0.0M
2024-09-24 1.26 1.28 1.26 1.26 0.1M
2024-09-23 1.26 1.26 1.21 1.26 0.0M
2024-09-20 1.27 1.27 1.22 1.26 0.2M
2024-09-19 1.24 1.26 1.24 1.26 0.3M
2024-09-17 1.21 1.21 1.21 1.21 0.0M
2024-09-16 1.21 1.21 1.21 1.21 0.1M
2024-09-13 1.18 1.21 1.18 1.21 0.1M
2024-09-12 1.20 1.21 1.19 1.20 0.1M
2024-09-11 1.20 1.20 1.20 1.20 0.1M
2024-09-10 1.20 1.20 1.19 1.20 0.0M
2024-09-09 1.20 1.20 1.19 1.19 0.0M
2024-09-05 1.19 1.19 1.19 1.20 0.1M
2024-09-04 1.19 1.19 1.18 1.19 0.4M
2024-09-03 1.19 1.19 1.19 1.19 0.0M
2024-09-02 1.17 1.18 1.17 1.18 0.1M
2024-08-30 1.16 1.21 1.16 1.16 0.1M
2024-08-29 1.16 1.16 1.15 1.16 0.1M
2024-08-28 1.15 1.15 1.15 1.15 0.2M
2024-08-27 1.16 1.17 1.15 1.17 0.1M
2024-08-26 1.17 1.18 1.14 1.17 0.4M
2024-08-23 1.19 1.19 1.15 1.17 0.7M
2024-08-22 1.19 1.19 1.17 1.19 0.0M
2024-08-21 1.19 1.20 1.17 1.17 0.0M
2024-08-20 1.18 1.19 1.16 1.18 0.1M
2024-08-19 1.17 1.19 1.17 1.18 0.1M
2024-08-16 1.17 1.18 1.17 1.17 0.1M
2024-08-15 1.17 1.18 1.14 1.17 0.1M
2024-08-14 1.19 1.19 1.16 1.17 0.1M
2024-08-13 1.16 1.19 1.16 1.19 0.2M
2024-08-12 1.19 1.19 1.11 1.16 0.1M
2024-08-09 1.19 1.20 1.19 1.19 0.1M
2024-08-08 1.19 1.19 1.19 1.19 0.0M
2024-08-07 1.20 1.22 1.19 1.22 0.1M
2024-08-06 1.23 1.23 1.21 1.21 0.1M
2024-08-05 1.22 1.27 1.21 1.23 0.2M
2024-08-02 1.21 1.25 1.21 1.23 0.3M
2024-08-01 1.24 1.24 1.21 1.21 0.1M
2024-07-31 1.24 1.24 1.24 1.24 0.1M
2024-07-30 1.24 1.24 1.22 1.24 0.1M
2024-07-29 1.24 1.25 1.21 1.24 0.1M
2024-07-26 1.24 1.24 1.24 1.24 0.0M
2024-07-25 1.24 1.24 1.24 1.24 0.0M
2024-07-24 1.24 1.24 1.24 1.24 0.0M
2024-07-23 1.24 1.24 1.24 1.24 0.0M
2024-07-22 1.25 1.29 1.25 1.29 0.2M
2024-07-19 1.21 1.23 1.21 1.23 0.0M
2024-07-18 1.24 1.25 1.24 1.24 0.1M
2024-07-17 1.21 1.26 1.20 1.26 0.1M
2024-07-16 1.22 1.22 1.22 1.22 0.2M
2024-07-15 1.20 1.27 1.20 1.22 0.1M
2024-07-12 1.20 1.20 1.20 1.23 0.0M
2024-07-11 1.21 1.21 1.21 1.21 0.1M
2024-07-10 1.20 1.20 1.20 1.21 0.0M
2024-07-09 1.28 1.28 1.28 1.28 0.0M
2024-07-08 1.28 1.28 1.28 1.28 0.0M
2024-07-05 1.27 1.28 1.27 1.28 0.1M
2024-07-04 1.25 1.25 1.25 1.25 0.0M
2024-07-03 1.32 1.35 1.32 1.34 0.4M
2024-07-02 1.28 1.28 1.28 1.28 0.0M
2024-06-28 1.29 1.28 1.28 1.28 0.0M
2024-06-27 1.29 1.29 1.28 1.28 0.0M
2024-06-26 1.30 1.30 1.30 1.30 0.0M
2024-06-25 1.27 1.27 1.27 1.27 0.0M
2024-06-24 1.27 1.27 1.27 1.27 0.0M
2024-06-21 1.29 1.29 1.29 1.29 0.0M
2024-06-20 1.29 1.34 1.27 1.29 0.2M
2024-06-19 1.25 1.26 1.24 1.24 0.3M
2024-06-18 1.26 1.26 1.26 1.26 0.0M
2024-06-17 1.28 1.29 1.25 1.26 0.4M
2024-06-14 1.22 1.28 1.20 1.20 0.2M
2024-06-13 1.21 1.26 1.20 1.24 0.1M
2024-06-12 1.19 1.19 1.18 1.18 0.0M
2024-06-11 1.22 1.22 1.22 1.22 0.0M
2024-06-07 1.20 1.24 1.20 1.24 0.1M
2024-06-06 1.24 1.24 1.24 1.24 0.0M
2024-06-05 1.23 1.24 1.23 1.24 0.1M
2024-06-04 1.20 1.20 1.20 1.20 0.0M
2024-06-03 1.26 1.29 1.19 1.19 0.3M
2024-05-31 1.18 1.23 1.18 1.19 0.1M
2024-05-30 1.20 1.20 1.19 1.19 0.0M
2024-05-29 1.19 1.26 1.19 1.23 0.1M
2024-05-28 1.21 1.29 1.20 1.20 0.2M
2024-05-27 1.21 1.21 1.21 1.21 0.0M
2024-05-24 1.20 1.20 1.19 1.21 0.1M
2024-05-23 1.21 1.21 1.18 1.18 0.2M
2024-05-22 1.21 1.26 1.21 1.24 0.3M
2024-05-21 1.18 1.23 1.18 1.21 0.1M
2024-05-20 1.22 1.22 1.18 1.18 0.2M
2024-05-17 1.23 1.23 1.20 1.21 0.2M
2024-05-16 1.22 1.25 1.19 1.23 0.7M
2024-05-14 1.17 1.17 1.13 1.18 0.2M
2024-05-13 1.18 1.23 1.18 1.18 0.1M
2024-05-10 1.15 1.22 1.15 1.20 0.5M
2024-05-09 1.13 1.13 1.13 1.13 0.0M
2024-05-08 1.13 1.13 1.13 1.13 0.0M
2024-05-07 1.08 1.08 1.08 1.09 0.0M
2024-05-06 1.12 1.12 1.11 1.11 0.3M
2024-05-03 1.10 1.12 1.10 1.12 0.0M
2024-05-02 1.09 1.09 1.06 1.07 0.0M
2024-04-30 1.06 1.10 1.06 1.10 0.0M
2024-04-29 1.06 1.06 1.06 1.06 0.0M
2024-04-26 1.03 1.03 1.01 1.03 0.3M
2024-04-25 1.03 1.04 1.03 1.05 0.0M
2024-04-24 1.05 1.09 1.05 1.09 0.0M
2024-04-23 1.10 1.10 1.10 1.10 0.0M
2024-04-22 1.10 1.10 1.06 1.10 0.2M
2024-04-19 1.08 1.10 1.08 1.10 0.0M
2024-04-18 1.06 1.06 1.02 1.04 0.1M
2024-04-17 1.09 1.12 1.09 1.09 0.0M
2024-04-16 1.10 1.10 1.10 1.10 0.1M
2024-04-15 1.12 1.12 1.10 1.11 0.2M
2024-04-12 1.12 1.16 1.11 1.11 0.1M
2024-04-11 1.14 1.15 1.14 1.15 0.1M
2024-04-10 1.15 1.18 1.11 1.11 0.1M
2024-04-09 1.13 1.15 1.11 1.11 0.0M
2024-04-08 1.15 1.15 1.15 1.15 0.0M
2024-04-05 1.14 1.15 1.10 1.15 0.1M
2024-04-03 1.11 1.15 1.11 1.14 0.0M
2024-04-02 1.10 1.17 1.10 1.12 0.1M
2024-03-28 1.10 1.10 1.09 1.09 0.0M
2024-03-27 1.12 1.12 1.10 1.10 0.1M
2024-03-26 1.12 1.12 1.11 1.12 0.0M
2024-03-25 1.12 1.18 1.11 1.17 0.1M
2024-03-22 1.12 1.18 1.12 1.18 0.0M
2024-03-21 1.15 1.19 1.14 1.19 0.2M
2024-03-20 1.13 1.13 1.13 1.13 0.0M
2024-03-19 1.15 1.17 1.12 1.12 0.2M
2024-03-18 1.15 1.18 1.12 1.18 0.6M
2024-03-15 1.18 1.22 1.18 1.22 0.1M
2024-03-14 1.16 1.20 1.16 1.20 0.3M
2024-03-13 1.22 1.24 1.16 1.20 0.0M
2024-03-12 1.17 1.22 1.17 1.22 0.0M
2024-03-11 1.21 1.22 1.21 1.22 0.1M
2024-03-08 1.19 1.19 1.19 1.19 0.0M
2024-03-07 1.19 1.19 1.19 1.19 0.0M
2024-03-06 1.18 1.20 1.17 1.19 0.4M
2024-03-05 1.18 1.23 1.18 1.21 0.1M
2024-03-04 1.22 1.23 1.22 1.23 0.1M
2024-03-01 1.19 1.24 1.19 1.24 0.0M
2024-02-29 1.19 1.24 1.18 1.20 0.2M
2024-02-28 1.17 1.19 1.15 1.19 0.1M
2024-02-27 1.14 1.19 1.14 1.17 0.0M
2024-02-26 1.15 1.19 1.13 1.14 0.2M
2024-02-23 1.20 1.20 1.15 1.20 0.2M
2024-02-22 1.18 1.20 1.14 1.20 0.2M
2024-02-21 1.12 1.19 1.12 1.19 0.5M
2024-02-20 1.11 1.14 1.08 1.11 0.2M
2024-02-19 1.10 1.12 1.10 1.11 0.1M
2024-02-16 1.09 1.12 1.08 1.09 0.1M
2024-02-15 1.10 1.10 1.06 1.10 0.1M
2024-02-14 1.09 1.11 1.09 1.11 0.1M
2024-02-09 1.10 1.10 1.10 1.10 0.0M
2024-02-08 1.11 1.18 1.11 1.15 0.1M
2024-02-07 1.12 1.13 1.10 1.11 0.3M
2024-02-06 1.10 1.19 1.10 1.11 0.2M
2024-02-05 1.11 1.11 1.09 1.10 0.1M
2024-02-02 1.15 1.15 1.12 1.13 0.1M
2024-02-01 1.13 1.15 1.13 1.15 0.0M
2024-01-31 1.17 1.17 1.14 1.15 0.1M
2024-01-30 1.16 1.19 1.16 1.19 0.0M
2024-01-29 1.18 1.20 1.16 1.16 0.1M
2024-01-26 1.22 1.22 1.20 1.20 0.0M
2024-01-25 1.20 1.21 1.20 1.21 0.1M
2024-01-24 1.16 1.20 1.16 1.18 0.2M
2024-01-23 1.18 1.26 1.18 1.18 0.2M
2024-01-22 1.15 1.20 1.14 1.19 0.4M
2024-01-19 1.20 1.20 1.20 1.20 0.0M
2024-01-18 1.20 1.20 1.17 1.20 0.4M
2024-01-17 1.12 1.13 1.11 1.13 0.2M
2024-01-16 1.16 1.18 1.13 1.13 0.3M
2024-01-15 1.13 1.13 1.13 1.13 0.0M
2024-01-12 1.12 1.19 1.12 1.13 0.0M
2024-01-11 1.16 1.16 1.12 1.12 0.0M
2024-01-10 1.14 1.14 1.14 1.15 0.0M
2024-01-09 1.13 1.17 1.13 1.17 0.0M
2024-01-08 1.17 1.17 1.17 1.17 0.0M
2024-01-05 1.17 1.17 1.17 1.17 0.0M
2024-01-04 1.18 1.18 1.17 1.17 0.1M
2024-01-03 1.16 1.16 1.16 1.16 0.0M
2024-01-02 1.16 1.16 1.16 1.16 0.0M