Jiangsu Youli Investment Holding Co Ltd (000584)

000584
🏛️ 중국 →
0.29
마지막 업데이트: 2025-07-10
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.02 7.08 6.86 6.88 14.5M
2022-12-29 7.24 7.28 6.97 7.02 21.1M
2022-12-28 7.85 7.86 7.10 7.16 32.0M
2022-12-27 8.17 8.28 7.77 7.89 17.9M
2022-12-26 7.80 8.29 7.77 8.17 18.6M
2022-12-23 7.90 7.97 7.67 7.78 13.7M
2022-12-22 8.02 8.37 7.92 7.93 17.8M
2022-12-21 8.04 8.07 7.85 7.96 11.4M
2022-12-20 8.12 8.18 7.90 8.03 13.0M
2022-12-19 8.13 8.45 8.05 8.14 19.6M
2022-12-16 8.15 8.30 8.03 8.07 12.9M
2022-12-15 8.25 8.33 8.16 8.20 14.8M
2022-12-14 8.12 8.41 8.10 8.15 26.0M
2022-12-13 8.66 8.74 8.04 8.08 45.9M
2022-12-12 8.78 8.90 8.65 8.70 25.1M
2022-12-09 8.40 8.84 8.31 8.78 39.0M
2022-12-08 8.07 8.50 8.05 8.40 34.1M
2022-12-07 8.13 8.22 8.03 8.10 18.0M
2022-12-06 8.09 8.31 8.00 8.13 23.7M
2022-12-05 7.83 8.24 7.80 8.09 41.6M
2022-12-02 7.86 7.89 7.46 7.76 44.6M
2022-12-01 7.00 7.70 7.00 7.70 45.0M
2022-11-30 6.82 7.06 6.74 7.00 13.4M
2022-11-29 6.83 6.94 6.82 6.85 10.5M
2022-11-28 6.88 7.02 6.78 6.82 10.3M
2022-11-25 7.09 7.11 6.91 6.95 10.2M
2022-11-24 7.23 7.23 7.06 7.11 8.7M
2022-11-23 7.31 7.31 7.00 7.16 13.3M
2022-11-22 7.33 7.50 7.20 7.29 14.0M
2022-11-21 7.12 7.44 7.12 7.40 14.0M
2022-11-18 7.35 7.46 7.22 7.26 14.5M
2022-11-17 7.44 7.44 7.24 7.34 11.4M
2022-11-16 7.34 7.53 7.33 7.44 17.2M
2022-11-15 7.11 7.40 7.04 7.38 21.8M
2022-11-14 7.00 7.21 6.89 7.03 15.4M
2022-11-11 7.38 7.41 7.01 7.04 18.6M
2022-11-10 7.31 7.39 7.10 7.20 19.1M
2022-11-09 7.41 7.50 7.35 7.37 12.3M
2022-11-08 7.36 7.58 7.31 7.45 20.5M
2022-11-07 7.36 7.44 7.20 7.39 21.6M
2022-11-04 7.09 7.48 7.08 7.36 29.8M
2022-11-03 6.87 7.09 6.84 7.08 19.8M
2022-11-02 6.91 7.09 6.90 6.92 16.7M
2022-11-01 6.56 6.99 6.56 6.97 24.5M
2022-10-31 6.31 6.61 6.20 6.60 14.2M
2022-10-28 6.70 6.83 6.40 6.44 16.8M
2022-10-27 6.84 7.06 6.70 6.79 20.5M
2022-10-26 6.83 6.94 6.76 6.87 16.6M
2022-10-25 6.77 6.94 6.40 6.86 27.2M
2022-10-24 6.67 7.03 6.66 6.86 24.1M
2022-10-21 6.87 6.87 6.63 6.70 10.0M
2022-10-20 6.76 6.85 6.60 6.78 11.4M
2022-10-19 6.86 6.91 6.68 6.70 14.1M
2022-10-18 6.83 7.04 6.83 6.87 20.7M
2022-10-17 6.43 7.05 6.39 6.82 27.5M
2022-10-14 6.39 6.47 6.35 6.43 12.0M
2022-10-13 6.45 6.54 6.38 6.39 11.7M
2022-10-12 6.37 6.52 6.16 6.50 12.4M
2022-10-11 6.31 6.53 6.22 6.38 12.5M
2022-10-10 6.49 6.58 6.25 6.31 13.0M
2022-09-30 6.24 6.29 6.07 6.24 11.3M
2022-09-29 6.23 6.43 6.20 6.23 13.4M
2022-09-28 6.54 6.57 6.21 6.22 22.0M
2022-09-27 6.11 6.67 6.08 6.60 40.8M
2022-09-26 6.64 6.64 6.01 6.07 25.2M
2022-09-23 6.84 6.90 6.60 6.67 12.7M
2022-09-22 6.90 7.04 6.86 6.87 11.8M
2022-09-21 7.13 7.16 6.91 6.97 17.1M
2022-09-20 6.80 7.24 6.76 7.17 26.6M
2022-09-19 6.57 6.86 6.50 6.86 18.2M
2022-09-16 6.53 6.90 6.48 6.64 18.1M
2022-09-15 6.82 6.85 6.46 6.56 16.4M
2022-09-14 6.82 6.92 6.66 6.81 13.5M
2022-09-13 7.05 7.09 6.89 6.97 12.1M
2022-09-09 7.06 7.10 6.86 7.05 11.5M
2022-09-08 7.21 7.21 6.99 7.01 16.5M
2022-09-07 7.30 7.42 7.17 7.24 16.7M
2022-09-06 7.40 7.47 7.26 7.31 20.3M
2022-09-05 7.50 7.62 7.31 7.40 23.8M
2022-09-02 7.23 7.73 7.20 7.58 36.7M
2022-09-01 7.31 7.43 7.20 7.27 15.6M
2022-08-31 7.25 7.52 7.16 7.33 25.3M
2022-08-30 7.23 7.29 7.10 7.24 14.8M
2022-08-29 6.71 7.41 6.43 7.21 30.3M
2022-08-26 7.12 7.19 6.95 6.96 14.9M
2022-08-25 7.13 7.21 6.91 7.07 23.8M
2022-08-24 7.66 7.67 7.11 7.14 33.0M
2022-08-23 7.69 7.88 7.60 7.68 22.5M
2022-08-22 7.85 7.85 7.43 7.67 32.9M
2022-08-19 8.26 8.26 7.95 7.95 35.8M
2022-08-18 8.06 8.40 7.85 8.28 56.5M
2022-08-17 8.15 8.40 8.00 8.06 51.3M
2022-08-16 8.04 8.42 7.94 8.18 60.3M
2022-08-15 8.46 8.97 8.14 8.29 107.6M
2022-08-12 7.66 8.32 7.60 8.32 64.8M
2022-08-11 7.68 7.69 7.48 7.56 30.2M
2022-08-10 7.58 7.78 7.45 7.69 42.4M
2022-08-09 7.21 7.88 7.20 7.62 53.8M
2022-08-08 7.08 7.31 6.91 7.21 25.4M
2022-08-05 7.40 7.40 7.06 7.18 34.3M
2022-08-04 7.15 7.42 6.95 7.42 43.3M
2022-08-03 7.34 7.68 6.94 7.04 52.7M
2022-08-02 7.70 7.79 7.35 7.37 53.8M
2022-08-01 7.62 7.89 7.33 7.85 63.7M
2022-07-29 7.35 7.86 7.31 7.70 73.7M
2022-07-28 7.35 7.45 7.18 7.29 39.6M
2022-07-27 7.01 7.35 6.93 7.30 40.3M
2022-07-26 7.04 7.12 6.86 6.99 26.8M
2022-07-25 7.07 7.30 6.84 7.09 33.3M
2022-07-22 7.20 7.38 7.01 7.07 36.2M
2022-07-21 7.06 7.43 7.00 7.22 48.7M
2022-07-20 6.98 7.14 6.89 7.09 38.2M
2022-07-19 6.71 7.19 6.61 7.10 64.3M
2022-07-18 6.41 6.75 6.41 6.70 36.9M
2022-07-15 6.44 6.63 6.34 6.41 43.5M
2022-07-14 6.66 6.92 6.51 6.75 44.8M
2022-07-13 6.79 6.79 6.53 6.62 45.1M
2022-07-12 7.20 7.35 6.68 6.79 68.5M
2022-07-11 7.30 7.39 6.87 7.21 66.0M
2022-07-08 7.64 7.93 7.27 7.50 85.7M
2022-07-07 7.90 8.35 7.46 7.73 122.7M
2022-07-06 7.07 7.80 7.01 7.80 83.2M
2022-07-05 7.27 7.83 7.04 7.09 107.3M
2022-07-04 8.97 8.97 7.51 7.76 162.4M
2022-07-01 7.92 8.15 7.85 8.15 38.0M
2022-06-30 6.50 7.41 6.48 7.41 44.4M
2022-06-29 6.44 7.15 6.44 6.74 76.2M
2022-06-28 6.28 6.87 6.14 6.57 69.2M
2022-06-27 6.03 6.39 5.93 6.29 47.0M
2022-06-24 6.09 6.24 6.01 6.08 36.0M
2022-06-23 6.11 6.39 5.95 6.15 46.0M
2022-06-22 6.30 6.34 6.11 6.16 56.3M
2022-06-21 5.93 6.62 5.93 6.44 77.4M
2022-06-20 6.19 6.64 6.00 6.02 76.9M
2022-06-17 5.59 6.17 5.56 6.17 56.3M
2022-06-16 5.62 5.68 5.48 5.61 39.7M
2022-06-15 6.18 6.25 5.65 5.73 82.2M
2022-06-14 6.75 6.92 6.20 6.21 107.5M
2022-06-13 6.89 6.89 6.41 6.89 67.2M
2022-06-10 5.58 6.26 5.48 6.26 57.5M
2022-06-09 5.17 5.69 5.15 5.69 62.3M
2022-06-08 5.21 5.29 5.07 5.17 22.4M
2022-06-07 5.43 5.49 5.20 5.24 34.2M
2022-06-06 5.54 5.98 5.30 5.42 56.3M
2022-06-02 5.12 5.54 4.98 5.54 58.6M
2022-06-01 4.59 5.04 4.56 5.04 14.0M
2022-05-31 4.57 4.61 4.51 4.58 6.8M
2022-05-30 4.57 4.61 4.50 4.59 6.7M
2022-05-27 4.59 4.64 4.50 4.55 7.0M
2022-05-26 4.67 4.67 4.53 4.62 7.5M
2022-05-25 4.52 4.64 4.50 4.63 8.0M
2022-05-24 4.78 4.78 4.50 4.51 11.7M
2022-05-23 4.62 4.78 4.60 4.75 11.1M
2022-05-20 4.65 4.71 4.56 4.62 9.6M
2022-05-19 4.58 4.62 4.46 4.60 13.0M
2022-05-18 4.46 4.77 4.39 4.64 22.2M
2022-05-17 4.36 4.50 4.26 4.46 19.8M
2022-05-16 4.23 4.36 4.22 4.33 10.2M
2022-05-13 4.21 4.25 4.11 4.23 9.2M
2022-05-12 4.16 4.24 4.09 4.20 10.1M
2022-05-11 4.22 4.30 4.14 4.15 10.9M
2022-05-10 4.16 4.23 4.09 4.21 8.7M
2022-05-09 4.12 4.24 4.12 4.17 8.1M
2022-05-06 4.12 4.20 4.00 4.18 8.0M
2022-05-05 4.21 4.26 4.15 4.17 8.6M
2022-04-29 4.15 4.32 4.06 4.22 15.8M
2022-04-28 4.12 4.24 4.07 4.14 12.3M
2022-04-27 3.87 4.22 3.75 4.19 18.7M
2022-04-26 4.01 4.10 3.79 3.92 25.7M
2022-04-25 4.53 4.53 4.13 4.13 22.3M
2022-04-22 4.68 4.68 4.53 4.59 15.0M
2022-04-21 5.06 5.09 4.71 4.73 20.6M
2022-04-20 5.28 5.34 5.08 5.12 16.3M
2022-04-19 5.36 5.44 5.27 5.38 9.7M
2022-04-18 5.37 5.42 5.16 5.40 8.9M
2022-04-15 5.58 5.59 5.30 5.32 15.5M
2022-04-14 5.55 5.71 5.50 5.61 12.8M
2022-04-13 5.50 5.77 5.35 5.53 17.0M
2022-04-12 5.49 5.60 5.30 5.51 13.1M
2022-04-11 5.72 5.75 5.41 5.46 11.9M
2022-04-08 5.90 5.91 5.66 5.75 15.2M
2022-04-07 6.08 6.14 5.85 5.85 17.3M
2022-04-06 6.10 6.16 6.05 6.14 10.1M
2022-04-01 6.10 6.24 5.96 6.11 16.8M
2022-03-31 6.23 6.26 6.12 6.15 12.6M
2022-03-30 6.20 6.33 6.19 6.24 12.4M
2022-03-29 6.33 6.36 6.10 6.20 15.6M
2022-03-28 6.20 6.40 6.06 6.33 18.0M
2022-03-25 6.30 6.45 6.19 6.24 23.2M
2022-03-24 6.60 6.60 6.27 6.33 26.3M
2022-03-23 6.71 6.82 6.53 6.64 34.2M
2022-03-22 6.63 7.13 6.55 6.85 49.3M
2022-03-21 6.48 6.88 6.43 6.63 35.2M
2022-03-18 6.57 6.72 6.41 6.49 40.9M
2022-03-17 6.53 6.79 6.40 6.71 66.3M
2022-03-16 6.40 6.93 6.11 6.70 91.0M
2022-03-15 6.66 6.92 6.21 6.30 77.6M
2022-03-14 6.00 6.72 5.89 6.72 62.6M
2022-03-11 5.85 6.39 5.82 6.11 49.5M
2022-03-10 5.93 6.46 5.80 6.11 64.6M
2022-03-09 5.80 5.90 5.47 5.87 28.0M
2022-03-08 5.72 5.91 5.61 5.72 19.0M
2022-03-07 5.71 5.79 5.63 5.73 9.5M
2022-03-04 5.85 5.87 5.69 5.75 13.7M
2022-03-03 5.89 6.04 5.79 5.94 18.4M
2022-03-02 5.80 5.91 5.74 5.88 12.8M
2022-03-01 5.81 5.87 5.77 5.82 9.8M
2022-02-28 5.87 5.96 5.68 5.82 15.6M
2022-02-25 5.72 5.92 5.66 5.85 24.0M
2022-02-24 5.81 5.85 5.56 5.66 22.0M
2022-02-23 5.85 5.93 5.71 5.86 21.4M
2022-02-22 5.92 6.04 5.73 5.80 44.8M
2022-02-21 5.38 5.93 5.37 5.93 26.5M
2022-02-18 5.30 5.40 5.27 5.39 6.9M
2022-02-17 5.35 5.40 5.30 5.30 6.3M
2022-02-16 5.27 5.45 5.27 5.37 11.4M
2022-02-15 5.32 5.34 5.23 5.26 5.6M
2022-02-14 5.26 5.35 5.23 5.32 4.6M
2022-02-11 5.39 5.39 5.25 5.28 6.2M
2022-02-10 5.45 5.55 5.33 5.40 9.1M
2022-02-09 5.40 5.48 5.37 5.45 13.1M
2022-02-08 5.25 5.49 5.23 5.42 8.5M
2022-02-07 5.19 5.31 4.95 5.26 13.3M
2022-01-28 5.28 5.47 5.27 5.39 8.3M
2022-01-27 5.42 5.42 5.21 5.27 10.5M
2022-01-26 5.34 5.57 5.32 5.40 9.5M
2022-01-25 5.59 5.62 5.30 5.32 15.9M
2022-01-24 5.66 5.73 5.60 5.61 8.0M
2022-01-21 5.88 5.89 5.67 5.69 11.5M
2022-01-20 5.84 5.97 5.82 5.86 12.3M
2022-01-19 5.79 6.01 5.76 5.91 16.8M
2022-01-18 5.92 5.98 5.77 5.80 18.3M
2022-01-17 5.64 6.18 5.63 5.98 33.7M
2022-01-14 5.73 5.82 5.63 5.64 13.6M
2022-01-13 5.87 5.93 5.76 5.77 11.4M
2022-01-12 5.87 5.90 5.82 5.87 10.7M
2022-01-11 5.79 5.93 5.74 5.90 19.2M
2022-01-10 5.75 5.81 5.73 5.81 11.5M
2022-01-07 5.89 5.96 5.71 5.73 19.0M
2022-01-06 5.91 6.00 5.87 5.92 15.0M
2022-01-05 6.05 6.07 5.89 5.97 24.3M
2022-01-04 6.08 6.13 5.98 6.12 32.4M