Yangzijiang Financial Holding Ltd (YANZ)

YANZ
🏛️ 싱가포르 →
1.17
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 0.42 0.42 0.41 0.42 9.4M
2024-12-30 0.41 0.42 0.41 0.42 16.8M
2024-12-27 0.40 0.41 0.40 0.41 7.1M
2024-12-26 0.40 0.41 0.40 0.40 12.6M
2024-12-24 0.40 0.40 0.40 0.40 1.8M
2024-12-23 0.40 0.40 0.40 0.40 2.5M
2024-12-20 0.40 0.40 0.40 0.40 3.9M
2024-12-19 0.40 0.40 0.40 0.40 1.9M
2024-12-18 0.40 0.40 0.40 0.40 0.5M
2024-12-17 0.40 0.40 0.40 0.40 2.1M
2024-12-16 0.40 0.41 0.40 0.40 2.7M
2024-12-13 0.40 0.41 0.40 0.40 5.8M
2024-12-12 0.40 0.41 0.40 0.40 2.1M
2024-12-11 0.40 0.41 0.40 0.41 7.6M
2024-12-10 0.40 0.41 0.40 0.40 10.9M
2024-12-09 0.40 0.40 0.40 0.40 4.5M
2024-12-06 0.40 0.41 0.40 0.40 14.8M
2024-12-05 0.40 0.41 0.40 0.40 15.6M
2024-12-04 0.41 0.41 0.40 0.41 11.5M
2024-12-03 0.41 0.41 0.40 0.40 14.5M
2024-12-02 0.40 0.41 0.40 0.41 12.1M
2024-11-29 0.41 0.41 0.40 0.40 9.8M
2024-11-28 0.41 0.41 0.40 0.40 3.9M
2024-11-27 0.41 0.41 0.40 0.41 4.3M
2024-11-26 0.41 0.41 0.40 0.41 8.9M
2024-11-25 0.40 0.41 0.40 0.41 5.9M
2024-11-22 0.40 0.41 0.40 0.40 4.1M
2024-11-21 0.40 0.41 0.40 0.40 3.0M
2024-11-20 0.41 0.41 0.40 0.41 10.9M
2024-11-19 0.40 0.41 0.40 0.41 3.8M
2024-11-18 0.40 0.41 0.40 0.40 9.9M
2024-11-15 0.41 0.41 0.40 0.40 1.3M
2024-11-14 0.40 0.41 0.40 0.41 11.6M
2024-11-13 0.40 0.40 0.39 0.40 11.6M
2024-11-12 0.39 0.40 0.39 0.40 1.5M
2024-11-11 0.40 0.40 0.39 0.40 2.6M
2024-11-08 0.40 0.40 0.40 0.40 1.5M
2024-11-07 0.41 0.41 0.39 0.40 13.4M
2024-11-06 0.41 0.41 0.40 0.41 3.9M
2024-11-05 0.41 0.41 0.40 0.40 11.2M
2024-11-04 0.40 0.41 0.39 0.41 13.1M
2024-11-01 0.40 0.40 0.39 0.40 4.8M
2024-10-30 0.40 0.41 0.40 0.40 4.9M
2024-10-29 0.41 0.41 0.40 0.41 9.3M
2024-10-28 0.41 0.42 0.41 0.41 9.9M
2024-10-25 0.41 0.41 0.41 0.41 1.4M
2024-10-24 0.41 0.42 0.41 0.41 7.5M
2024-10-23 0.42 0.42 0.41 0.42 1.3M
2024-10-22 0.41 0.42 0.41 0.42 4.2M
2024-10-21 0.42 0.42 0.41 0.42 3.2M
2024-10-18 0.42 0.42 0.41 0.42 4.1M
2024-10-17 0.42 0.42 0.41 0.42 12.6M
2024-10-16 0.42 0.42 0.41 0.41 14.2M
2024-10-15 0.41 0.43 0.41 0.42 16.0M
2024-10-14 0.40 0.42 0.40 0.41 20.3M
2024-10-11 0.42 0.42 0.40 0.40 15.2M
2024-10-10 0.41 0.42 0.41 0.41 8.5M
2024-10-09 0.42 0.42 0.41 0.41 19.8M
2024-10-08 0.44 0.45 0.41 0.41 48.9M
2024-10-07 0.41 0.44 0.41 0.44 45.0M
2024-10-04 0.40 0.41 0.39 0.41 18.1M
2024-10-03 0.40 0.40 0.39 0.40 16.5M
2024-10-02 0.40 0.40 0.39 0.40 16.0M
2024-10-01 0.40 0.40 0.39 0.40 8.9M
2024-09-30 0.39 0.41 0.39 0.40 43.6M
2024-09-27 0.37 0.39 0.37 0.38 43.6M
2024-09-26 0.35 0.37 0.35 0.36 24.8M
2024-09-25 0.35 0.35 0.35 0.35 1.0M
2024-09-24 0.35 0.35 0.34 0.35 4.9M
2024-09-23 0.35 0.35 0.34 0.34 6.7M
2024-09-20 0.35 0.35 0.34 0.35 8.8M
2024-09-19 0.35 0.35 0.34 0.35 2.3M
2024-09-18 0.35 0.35 0.34 0.35 6.7M
2024-09-17 0.35 0.35 0.34 0.35 1.6M
2024-09-16 0.34 0.35 0.34 0.34 0.5M
2024-09-13 0.35 0.35 0.34 0.34 0.5M
2024-09-12 0.34 0.35 0.34 0.35 2.7M
2024-09-11 0.34 0.35 0.34 0.34 4.8M
2024-09-10 0.35 0.35 0.34 0.34 1.0M
2024-09-09 0.35 0.35 0.34 0.35 13.8M
2024-09-06 0.35 0.35 0.35 0.35 0.6M
2024-09-05 0.35 0.35 0.35 0.35 1.0M
2024-09-04 0.35 0.35 0.35 0.35 4.2M
2024-09-03 0.35 0.35 0.35 0.35 0.6M
2024-09-02 0.35 0.35 0.35 0.35 0.3M
2024-08-30 0.35 0.35 0.34 0.35 11.7M
2024-08-29 0.35 0.35 0.35 0.35 2.1M
2024-08-28 0.35 0.35 0.35 0.35 1.5M
2024-08-27 0.35 0.35 0.35 0.35 2.3M
2024-08-26 0.35 0.35 0.35 0.35 0.9M
2024-08-23 0.35 0.35 0.35 0.35 1.0M
2024-08-22 0.35 0.35 0.35 0.35 2.9M
2024-08-21 0.35 0.35 0.35 0.35 2.0M
2024-08-20 0.35 0.35 0.35 0.35 2.0M
2024-08-19 0.35 0.35 0.34 0.35 3.1M
2024-08-16 0.35 0.35 0.35 0.35 1.9M
2024-08-15 0.35 0.35 0.34 0.34 3.4M
2024-08-14 0.35 0.35 0.34 0.35 9.9M
2024-08-13 0.34 0.36 0.34 0.35 20.7M
2024-08-12 0.33 0.34 0.33 0.34 8.1M
2024-08-08 0.33 0.34 0.33 0.33 1.6M
2024-08-07 0.33 0.34 0.33 0.33 4.0M
2024-08-06 0.33 0.33 0.32 0.33 9.7M
2024-08-05 0.34 0.34 0.33 0.33 10.0M
2024-08-02 0.34 0.35 0.34 0.34 5.8M
2024-08-01 0.34 0.35 0.34 0.34 1.2M
2024-07-31 0.34 0.35 0.34 0.34 4.9M
2024-07-30 0.34 0.34 0.33 0.34 4.4M
2024-07-29 0.34 0.34 0.33 0.34 5.0M
2024-07-26 0.33 0.34 0.33 0.33 1.9M
2024-07-25 0.34 0.34 0.33 0.33 3.7M
2024-07-24 0.34 0.34 0.33 0.33 1.6M
2024-07-23 0.34 0.34 0.33 0.33 1.5M
2024-07-22 0.34 0.35 0.33 0.33 14.4M
2024-07-19 0.35 0.35 0.34 0.34 3.5M
2024-07-18 0.34 0.35 0.34 0.34 3.0M
2024-07-17 0.35 0.35 0.34 0.35 0.9M
2024-07-16 0.35 0.35 0.34 0.35 1.7M
2024-07-15 0.35 0.35 0.34 0.35 2.3M
2024-07-12 0.35 0.35 0.34 0.35 4.6M
2024-07-11 0.35 0.36 0.35 0.35 11.2M
2024-07-10 0.35 0.35 0.35 0.35 1.6M
2024-07-09 0.35 0.35 0.35 0.35 2.9M
2024-07-08 0.35 0.35 0.34 0.35 6.4M
2024-07-05 0.35 0.35 0.35 0.35 0.9M
2024-07-04 0.35 0.35 0.35 0.35 0.9M
2024-07-03 0.35 0.35 0.35 0.35 1.6M
2024-07-02 0.35 0.35 0.35 0.35 2.9M
2024-07-01 0.35 0.35 0.35 0.35 0.8M
2024-06-28 0.35 0.36 0.35 0.35 5.1M
2024-06-27 0.35 0.36 0.34 0.35 8.3M
2024-06-26 0.35 0.35 0.35 0.35 1.2M
2024-06-25 0.35 0.35 0.35 0.35 2.1M
2024-06-24 0.35 0.35 0.35 0.35 2.8M
2024-06-21 0.35 0.35 0.35 0.35 6.7M
2024-06-20 0.35 0.35 0.34 0.35 3.5M
2024-06-19 0.35 0.35 0.34 0.34 4.0M
2024-06-18 0.35 0.36 0.35 0.35 6.6M
2024-06-14 0.36 0.36 0.35 0.35 6.3M
2024-06-13 0.36 0.36 0.35 0.36 9.1M
2024-06-12 0.36 0.36 0.36 0.36 4.1M
2024-06-11 0.37 0.37 0.36 0.36 34.0M
2024-06-10 0.34 0.37 0.34 0.37 32.5M
2024-06-07 0.34 0.34 0.33 0.34 12.4M
2024-06-06 0.33 0.34 0.33 0.33 7.7M
2024-06-05 0.33 0.33 0.33 0.33 0.5M
2024-06-04 0.33 0.33 0.33 0.33 1.7M
2024-06-03 0.33 0.33 0.32 0.33 5.5M
2024-05-31 0.33 0.33 0.32 0.33 14.4M
2024-05-30 0.32 0.33 0.32 0.32 2.3M
2024-05-29 0.33 0.33 0.32 0.33 2.8M
2024-05-28 0.33 0.33 0.32 0.32 0.8M
2024-05-27 0.32 0.33 0.32 0.32 1.1M
2024-05-24 0.32 0.33 0.32 0.32 1.8M
2024-05-23 0.33 0.33 0.32 0.33 2.6M
2024-05-21 0.32 0.33 0.32 0.33 6.5M
2024-05-20 0.33 0.33 0.32 0.33 5.8M
2024-05-17 0.32 0.33 0.32 0.33 4.8M
2024-05-16 0.32 0.33 0.32 0.32 5.7M
2024-05-15 0.32 0.33 0.32 0.32 3.0M
2024-05-14 0.33 0.33 0.32 0.32 7.2M
2024-05-13 0.33 0.33 0.32 0.32 7.6M
2024-05-10 0.33 0.33 0.32 0.33 4.5M
2024-05-09 0.33 0.33 0.32 0.32 1.7M
2024-05-08 0.33 0.33 0.32 0.33 2.3M
2024-05-07 0.32 0.33 0.32 0.33 1.2M
2024-05-06 0.32 0.33 0.32 0.33 11.2M
2024-05-03 0.32 0.33 0.32 0.32 4.4M
2024-05-02 0.32 0.32 0.32 0.32 1.6M
2024-04-30 0.32 0.32 0.32 0.32 0.9M
2024-04-29 0.32 0.32 0.32 0.32 3.0M
2024-04-26 0.32 0.32 0.32 0.32 0.8M
2024-04-25 0.32 0.32 0.31 0.32 3.6M
2024-04-24 0.32 0.33 0.32 0.32 8.5M
2024-04-23 0.34 0.34 0.33 0.34 5.7M
2024-04-22 0.33 0.34 0.33 0.33 1.7M
2024-04-19 0.33 0.34 0.33 0.33 7.9M
2024-04-18 0.33 0.34 0.32 0.33 6.9M
2024-04-17 0.32 0.33 0.32 0.32 2.1M
2024-04-16 0.33 0.33 0.32 0.32 5.9M
2024-04-15 0.33 0.33 0.33 0.33 0.8M
2024-04-12 0.33 0.34 0.33 0.33 4.3M
2024-04-11 0.33 0.34 0.33 0.33 5.3M
2024-04-09 0.33 0.34 0.33 0.33 8.2M
2024-04-08 0.33 0.33 0.33 0.33 2.9M
2024-04-05 0.33 0.33 0.33 0.33 1.2M
2024-04-04 0.33 0.34 0.33 0.33 3.9M
2024-04-03 0.33 0.33 0.33 0.33 3.9M
2024-04-02 0.33 0.34 0.33 0.33 7.0M
2024-04-01 0.33 0.33 0.33 0.33 5.1M
2024-03-28 0.32 0.33 0.32 0.32 2.9M
2024-03-27 0.33 0.33 0.32 0.32 1.5M
2024-03-26 0.32 0.33 0.32 0.33 1.8M
2024-03-25 0.32 0.33 0.32 0.32 2.3M
2024-03-22 0.33 0.33 0.32 0.33 2.3M
2024-03-21 0.32 0.33 0.32 0.32 2.6M
2024-03-20 0.32 0.33 0.32 0.32 2.9M
2024-03-19 0.32 0.33 0.32 0.32 6.1M
2024-03-18 0.32 0.33 0.32 0.33 2.4M
2024-03-15 0.32 0.33 0.31 0.32 54.6M
2024-03-14 0.32 0.33 0.32 0.32 11.0M
2024-03-13 0.32 0.33 0.32 0.32 3.5M
2024-03-12 0.32 0.33 0.32 0.32 4.5M
2024-03-11 0.32 0.33 0.32 0.32 7.8M
2024-03-08 0.33 0.33 0.32 0.33 8.3M
2024-03-07 0.32 0.33 0.32 0.32 4.1M
2024-03-06 0.32 0.33 0.32 0.32 6.7M
2024-03-05 0.33 0.33 0.32 0.32 7.4M
2024-03-04 0.34 0.34 0.33 0.33 6.7M
2024-03-01 0.34 0.34 0.33 0.33 6.5M
2024-02-29 0.34 0.35 0.34 0.35 19.3M
2024-02-28 0.34 0.34 0.33 0.34 9.1M
2024-02-27 0.34 0.34 0.33 0.34 6.9M
2024-02-26 0.33 0.34 0.33 0.34 6.5M
2024-02-23 0.33 0.33 0.33 0.33 1.0M
2024-02-22 0.33 0.33 0.32 0.33 1.4M
2024-02-21 0.33 0.33 0.32 0.33 3.0M
2024-02-20 0.33 0.33 0.32 0.33 9.2M
2024-02-19 0.33 0.33 0.32 0.32 5.9M
2024-02-16 0.32 0.33 0.32 0.33 9.6M
2024-02-15 0.31 0.33 0.31 0.33 12.7M
2024-02-14 0.31 0.32 0.31 0.31 5.4M
2024-02-13 0.32 0.32 0.31 0.31 2.9M
2024-02-09 0.31 0.32 0.31 0.32 0.2M
2024-02-08 0.32 0.32 0.31 0.31 1.3M
2024-02-07 0.31 0.32 0.31 0.32 2.6M
2024-02-06 0.32 0.32 0.31 0.31 1.5M
2024-02-05 0.32 0.32 0.31 0.31 2.6M
2024-02-02 0.32 0.32 0.31 0.32 4.7M
2024-02-01 0.32 0.32 0.31 0.32 2.0M
2024-01-31 0.32 0.32 0.32 0.32 2.6M
2024-01-30 0.33 0.33 0.32 0.32 2.4M
2024-01-29 0.32 0.33 0.32 0.33 0.5M
2024-01-26 0.32 0.33 0.32 0.32 3.6M
2024-01-25 0.32 0.33 0.32 0.32 1.8M
2024-01-24 0.32 0.33 0.32 0.33 11.1M
2024-01-23 0.33 0.33 0.32 0.32 17.7M
2024-01-22 0.33 0.33 0.32 0.32 37.4M
2024-01-19 0.32 0.33 0.32 0.33 16.2M
2024-01-18 0.32 0.33 0.32 0.32 13.3M
2024-01-17 0.32 0.33 0.32 0.33 2.9M
2024-01-16 0.33 0.33 0.32 0.32 3.1M
2024-01-15 0.32 0.33 0.32 0.33 2.8M
2024-01-12 0.32 0.33 0.32 0.32 7.4M
2024-01-11 0.32 0.32 0.32 0.32 4.5M
2024-01-10 0.31 0.32 0.31 0.31 0.9M
2024-01-09 0.32 0.32 0.31 0.32 3.4M
2024-01-08 0.32 0.32 0.32 0.32 1.9M
2024-01-05 0.32 0.32 0.32 0.32 1.5M
2024-01-04 0.32 0.32 0.32 0.32 2.5M
2024-01-03 0.32 0.33 0.32 0.32 1.9M
2024-01-02 0.33 0.33 0.32 0.33 1.0M