Yankuang Energy Group Co Ltd HK (1171)

1171
🏛️ 홍콩 →
10.31
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
2022-12-30 11.29 11.36 11.19 11.34 12.2M
2022-12-29 11.55 11.60 11.05 11.22 24.0M
2022-12-28 11.67 11.74 11.43 11.64 10.0M
2022-12-23 11.45 11.60 11.36 11.55 9.2M
2022-12-22 11.86 12.00 11.43 11.62 22.6M
2022-12-21 11.95 12.05 11.72 11.88 9.3M
2022-12-20 12.00 12.00 11.72 11.95 10.1M
2022-12-19 12.14 12.31 11.79 11.86 16.7M
2022-12-16 12.05 12.36 12.05 12.19 15.9M
2022-12-15 12.24 12.31 11.86 12.07 14.4M
2022-12-14 11.88 12.45 11.76 12.22 29.6M
2022-12-13 11.74 12.03 11.72 11.79 13.4M
2022-12-12 11.79 11.98 11.45 11.93 24.8M
2022-12-09 11.72 12.00 11.57 11.86 24.4M
2022-12-08 11.91 11.95 11.41 11.62 33.2M
2022-12-07 11.91 12.17 11.74 11.86 32.3M
2022-12-06 11.36 12.12 11.19 11.91 43.4M
2022-12-05 11.48 11.57 11.05 11.36 35.4M
2022-12-02 11.93 11.98 11.19 11.31 39.0M
2022-12-01 12.53 12.81 11.88 11.93 33.1M
2022-11-30 11.81 12.36 11.76 12.31 37.9M
2022-11-29 11.67 11.76 11.43 11.74 25.3M
2022-11-28 11.88 11.88 11.34 11.53 33.4M
2022-11-25 11.31 12.07 11.14 11.98 40.5M
2022-11-24 11.45 11.57 11.24 11.31 17.5M
2022-11-23 11.10 11.64 11.10 11.41 36.5M
2022-11-22 10.67 11.29 10.64 11.05 26.6M
2022-11-21 10.48 10.72 10.17 10.69 21.6M
2022-11-18 10.81 10.91 10.48 10.60 20.5M
2022-11-17 11.36 11.36 10.62 10.74 31.9M
2022-11-16 11.24 11.50 11.19 11.41 20.0M
2022-11-15 10.95 11.48 10.86 11.34 24.5M
2022-11-14 11.67 11.86 10.81 11.00 47.8M
2022-11-11 11.91 12.00 11.10 11.50 36.0M
2022-11-10 11.17 11.62 10.74 11.53 20.0M
2022-11-09 11.72 11.84 11.12 11.31 21.1M
2022-11-08 11.84 12.07 11.57 11.72 27.2M
2022-11-07 11.45 12.00 11.45 11.79 28.3M
2022-11-04 10.95 11.76 10.95 11.55 25.0M
2022-11-03 10.79 11.00 10.69 10.86 13.9M
2022-11-02 10.76 11.29 10.62 10.98 24.6M
2022-11-01 10.72 11.00 10.07 10.74 54.4M
2022-10-31 11.45 11.53 10.38 10.53 57.8M
2022-10-28 11.64 11.91 11.22 11.43 22.9M
2022-10-27 11.72 12.07 11.69 11.72 12.3M
2022-10-26 12.03 12.07 11.41 11.69 26.1M
2022-10-25 11.29 12.03 11.29 11.98 23.3M
2022-10-24 12.38 12.48 11.12 11.29 64.1M
2022-10-21 12.26 12.62 12.03 12.48 18.0M
2022-10-20 12.64 12.64 11.93 12.29 38.3M
2022-10-19 12.86 13.12 12.57 12.64 19.8M
2022-10-18 12.74 13.05 12.57 12.86 14.5M
2022-10-17 12.76 12.76 12.17 12.69 17.6M
2022-10-14 12.95 12.95 12.43 12.69 18.6M
2022-10-13 13.17 13.17 12.38 12.62 30.0M
2022-10-12 13.17 13.17 12.60 13.07 19.8M
2022-10-11 13.88 13.88 12.95 13.17 26.2M
2022-10-10 13.86 14.41 13.64 13.76 26.9M
2022-10-07 14.03 14.12 13.67 13.86 3.8M
2022-10-06 14.05 14.17 13.91 14.03 5.5M
2022-10-05 14.05 14.26 13.88 14.00 11.2M
2022-10-03 13.60 13.64 13.26 13.53 4.4M
2022-09-30 13.38 13.84 13.34 13.60 12.6M
2022-09-29 13.81 14.19 13.50 13.55 17.3M
2022-09-28 13.81 14.05 13.24 13.45 23.5M
2022-09-27 13.50 13.74 13.07 13.62 21.7M
2022-09-26 13.91 14.10 13.12 13.50 44.4M
2022-09-23 15.24 15.26 13.95 13.98 40.5M
2022-09-22 14.74 15.45 14.60 15.15 29.1M
2022-09-21 14.50 14.98 14.36 14.79 23.1M
2022-09-20 14.43 14.88 14.36 14.45 22.2M
2022-09-19 14.48 15.05 14.31 14.36 51.0M
2022-09-16 15.57 15.81 14.57 14.67 82.9M
2022-09-15 16.53 16.86 15.31 15.57 40.6M
2022-09-14 15.95 16.38 15.86 16.26 15.4M
2022-09-13 16.10 16.43 16.00 16.15 22.3M
2022-09-09 16.43 16.86 15.91 16.15 29.5M
2022-09-08 16.43 16.57 15.91 16.22 25.1M
2022-09-07 16.88 16.98 16.43 16.69 20.2M
2022-09-06 17.03 17.38 16.67 16.88 31.0M
2022-09-05 15.22 17.03 15.12 16.88 75.3M
2022-09-02 15.17 15.43 14.84 15.05 23.2M
2022-09-01 14.76 15.60 14.69 15.15 38.2M
2022-08-31 14.81 15.12 14.48 14.86 35.5M
2022-08-30 15.69 15.69 14.41 15.22 67.8M
2022-08-29 14.86 15.69 14.67 15.60 27.1M
2022-08-26 15.17 15.26 14.74 15.05 22.9M
2022-08-25 13.81 15.19 13.81 15.17 61.6M
2022-08-24 14.07 14.17 13.64 13.91 24.7M
2022-08-23 13.79 14.29 13.72 13.98 36.0M
2022-08-22 13.62 14.00 13.60 13.62 22.6M
2022-08-19 13.26 13.72 13.22 13.62 19.8M
2022-08-18 13.26 13.41 12.98 13.12 9.7M
2022-08-17 13.12 13.53 12.95 13.12 16.1M
2022-08-16 13.53 13.55 12.74 13.03 46.2M
2022-08-15 13.41 13.91 13.36 13.50 35.3M
2022-08-12 13.14 13.62 13.14 13.41 23.4M
2022-08-11 12.91 13.24 12.84 13.07 16.8M
2022-08-10 12.74 12.95 12.55 12.74 15.8M
2022-08-09 12.41 12.81 12.36 12.67 22.9M
2022-08-08 11.74 12.60 11.67 12.34 32.1M
2022-08-05 12.00 12.03 11.50 11.72 23.9M
2022-08-04 11.72 12.03 11.69 12.00 15.1M
2022-08-03 11.67 12.03 11.60 11.84 11.0M
2022-08-02 11.64 11.84 11.41 11.72 20.9M
2022-08-01 11.84 12.05 11.57 11.95 19.2M
2022-07-29 11.98 12.24 11.60 11.67 25.6M
2022-07-28 11.79 12.07 11.79 11.98 24.2M
2022-07-27 11.55 11.88 11.55 11.79 13.5M
2022-07-26 11.19 11.81 11.19 11.74 17.5M
2022-07-25 10.79 11.41 10.79 11.19 25.5M
2022-07-22 11.24 11.36 10.79 11.07 36.3M
2022-07-21 12.03 12.03 11.12 11.24 31.2M
2022-07-20 11.74 12.05 11.74 11.93 20.5M
2022-07-19 11.48 11.74 11.26 11.74 18.9M
2022-07-18 10.88 11.62 10.88 11.43 31.4M
2022-07-15 10.60 11.14 10.55 10.86 57.8M
2022-07-14 10.43 10.53 10.10 10.31 18.5M
2022-07-13 10.48 10.48 10.07 10.29 25.3M
2022-07-12 10.05 10.67 9.95 10.57 42.4M
2022-07-11 10.29 10.38 9.81 10.00 22.8M
2022-07-08 10.19 10.45 10.03 10.24 32.5M
2022-07-07 9.52 10.00 9.48 9.88 27.7M
2022-07-06 10.31 10.36 9.33 9.69 67.0M
2022-07-05 10.36 10.86 10.24 10.53 33.4M
2022-07-04 11.48 11.74 10.88 11.04 50.4M
2022-06-30 11.58 11.81 11.34 11.48 29.6M
2022-06-29 11.72 12.09 11.44 11.55 26.0M
2022-06-28 11.44 11.93 11.39 11.72 32.6M
2022-06-27 10.81 11.48 10.78 11.34 33.2M
2022-06-24 11.04 11.04 10.48 10.67 37.9M
2022-06-23 10.92 11.02 10.64 10.88 21.8M
2022-06-22 11.34 11.41 10.69 10.83 31.6M
2022-06-21 11.02 11.48 10.95 11.18 28.0M
2022-06-20 11.51 11.51 10.81 11.02 57.6M
2022-06-17 11.86 12.02 11.48 11.72 28.7M
2022-06-16 13.02 13.02 11.65 11.86 65.5M
2022-06-15 13.42 13.47 12.77 12.86 24.3M
2022-06-14 13.05 13.54 12.88 13.35 27.7M
2022-06-13 12.95 13.26 12.72 13.09 21.1M
2022-06-10 28.50 28.55 27.50 28.00 23.5M
2022-06-09 29.05 29.45 28.40 29.00 12.4M
2022-06-08 26.30 29.20 26.30 29.05 29.4M
2022-06-07 26.45 27.00 25.80 26.00 12.9M
2022-06-06 26.60 27.40 26.15 26.50 17.5M
2022-06-02 27.10 27.15 26.40 26.45 8.8M
2022-06-01 25.95 27.00 25.70 26.90 11.6M
2022-05-31 25.85 26.35 25.50 25.80 20.3M
2022-05-30 27.05 27.10 25.20 25.50 26.4M
2022-05-27 26.60 27.20 26.10 26.55 17.1M
2022-05-26 25.80 26.60 25.40 26.30 28.7M
2022-05-25 24.80 25.70 24.15 25.05 18.6M
2022-05-24 23.85 25.00 23.60 24.20 31.2M
2022-05-23 24.20 25.20 23.35 23.45 26.4M
2022-05-20 22.60 24.60 22.60 24.15 28.5M
2022-05-19 22.10 22.95 21.65 22.45 11.5M
2022-05-18 22.60 23.05 22.15 22.60 5.3M
2022-05-17 22.80 23.25 22.35 22.60 9.7M
2022-05-16 21.80 22.75 21.80 22.60 15.8M
2022-05-13 20.60 22.05 20.60 21.70 7.8M
2022-05-12 21.15 21.75 20.20 20.45 17.2M
2022-05-11 20.50 21.75 20.35 21.15 14.6M
2022-05-10 20.45 20.85 19.30 20.65 29.3M
2022-05-06 21.70 21.95 21.20 21.45 14.2M
2022-05-05 22.50 23.10 21.95 22.35 22.0M
2022-05-04 22.70 22.85 21.55 22.05 6.7M
2022-05-03 22.35 22.60 21.70 22.55 6.4M
2022-04-29 22.50 22.75 21.50 22.40 11.7M
2022-04-28 22.00 22.70 21.40 22.50 15.8M
2022-04-27 20.85 21.65 20.40 21.30 15.7M
2022-04-26 21.05 21.45 20.45 20.75 21.8M
2022-04-25 21.70 22.00 20.65 21.00 25.2M
2022-04-22 21.15 22.75 21.05 22.70 15.0M
2022-04-21 22.00 22.70 21.40 21.95 14.8M
2022-04-20 23.70 24.05 21.85 22.10 32.6M
2022-04-19 24.35 24.45 22.90 24.10 34.8M
2022-04-14 25.35 26.45 25.00 26.00 17.8M
2022-04-13 23.70 25.60 23.30 25.05 25.6M
2022-04-12 23.65 24.30 23.15 23.40 16.0M
2022-04-11 23.80 24.00 22.80 23.40 15.4M
2022-04-08 23.50 24.25 23.35 24.05 13.4M
2022-04-07 23.15 23.95 22.70 23.20 18.8M
2022-04-06 24.15 24.95 22.75 23.55 23.7M
2022-04-04 25.40 25.40 23.95 24.55 8.0M
2022-04-01 23.30 24.90 22.80 24.75 15.5M
2022-03-31 24.45 25.00 23.20 23.25 26.2M
2022-03-30 25.30 25.40 23.55 24.25 21.6M
2022-03-29 24.05 25.50 23.50 25.10 18.9M
2022-03-28 23.80 24.65 23.45 24.30 28.3M
2022-03-25 23.20 23.80 22.80 23.10 15.2M
2022-03-24 22.15 23.90 22.15 23.35 20.5M
2022-03-23 22.00 22.45 21.50 22.15 13.0M
2022-03-22 20.50 22.05 20.50 22.00 24.2M
2022-03-21 20.50 21.55 19.98 20.45 18.0M
2022-03-18 19.50 21.40 19.32 20.65 48.4M
2022-03-17 19.10 19.60 18.02 19.60 23.2M
2022-03-16 17.30 18.94 16.92 18.42 33.4M
2022-03-15 18.14 18.50 16.84 17.36 53.6M
2022-03-14 20.40 20.80 18.78 18.96 35.2M
2022-03-11 21.50 21.85 20.55 20.80 21.8M
2022-03-10 20.60 22.00 20.25 21.15 17.1M
2022-03-09 21.40 22.35 20.00 21.40 24.8M
2022-03-08 22.20 22.60 20.80 21.00 33.2M
2022-03-07 24.20 24.50 22.70 22.80 34.3M
2022-03-04 21.80 23.40 21.80 22.90 32.2M
2022-03-03 21.55 23.20 21.50 22.50 44.0M
2022-03-02 20.55 22.30 20.35 21.20 41.7M
2022-03-01 19.42 20.55 19.26 20.35 18.2M
2022-02-28 18.40 19.32 18.22 19.16 21.6M
2022-02-25 20.05 20.05 17.64 18.40 46.3M
2022-02-24 19.46 20.30 19.04 19.90 24.7M
2022-02-23 20.15 20.15 19.04 19.46 18.9M
2022-02-22 19.70 20.40 19.32 20.15 12.7M
2022-02-21 20.05 20.80 19.66 19.90 15.8M
2022-02-18 19.24 20.30 18.94 19.98 24.3M
2022-02-17 19.02 19.38 18.90 19.34 6.5M
2022-02-16 19.00 19.30 18.64 19.30 10.6M
2022-02-15 19.14 19.14 18.34 19.00 20.4M
2022-02-14 19.74 20.70 19.20 19.26 25.3M
2022-02-11 19.60 20.95 19.12 19.84 45.8M
2022-02-10 18.92 19.86 18.02 19.70 23.8M
2022-02-09 19.00 19.90 18.60 18.98 38.4M
2022-02-08 18.08 19.12 18.08 18.94 31.9M
2022-02-07 17.34 18.00 17.06 17.88 16.8M
2022-02-04 16.90 17.58 16.64 17.22 10.2M
2022-01-31 16.80 16.80 16.24 16.44 5.1M
2022-01-28 17.40 17.58 15.90 16.52 17.7M
2022-01-27 17.94 18.28 17.30 17.50 9.1M
2022-01-26 17.74 18.06 16.66 17.94 41.1M
2022-01-25 18.84 19.26 17.92 18.32 17.8M
2022-01-24 18.86 19.48 18.26 18.84 22.6M
2022-01-21 18.10 18.94 17.82 18.94 26.0M
2022-01-20 17.40 18.20 17.20 18.04 32.9M
2022-01-19 16.98 17.80 16.98 17.42 23.1M
2022-01-18 16.30 16.78 16.00 16.74 18.4M
2022-01-17 16.48 16.52 15.92 16.26 14.9M
2022-01-14 16.92 16.92 16.28 16.48 23.3M
2022-01-13 16.48 17.40 16.42 16.94 26.1M
2022-01-12 15.88 16.46 15.58 16.42 21.3M
2022-01-11 15.86 15.96 15.50 15.88 19.3M
2022-01-10 15.80 16.24 15.50 16.10 19.5M
2022-01-07 15.84 15.96 15.48 15.78 11.3M
2022-01-06 16.26 16.30 15.62 15.72 19.6M
2022-01-05 15.96 16.60 15.32 16.26 27.8M
2022-01-04 16.42 16.74 15.64 15.90 25.0M
2022-01-03 16.20 16.68 15.72 16.26 19.0M