Yunnan Baiyao Group Co Ltd (000538)

000538
🏛️ 중국 →
57.11
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 54.53 54.58 54.00 54.36 2.5M
2022-12-29 54.00 54.56 53.83 54.25 2.9M
2022-12-28 53.85 54.55 53.77 54.24 3.4M
2022-12-27 54.87 55.04 53.61 53.97 6.3M
2022-12-26 55.00 55.56 54.30 55.00 4.9M
2022-12-23 55.02 55.65 54.95 55.30 2.4M
2022-12-22 55.77 56.39 55.16 55.32 4.5M
2022-12-21 55.99 56.33 55.58 55.77 2.8M
2022-12-20 56.53 56.90 55.58 55.80 4.4M
2022-12-19 58.97 59.35 56.39 56.56 7.7M
2022-12-16 58.09 59.44 58.00 59.03 5.3M
2022-12-15 58.58 59.30 58.15 58.22 4.5M
2022-12-14 58.99 59.40 58.02 58.94 6.3M
2022-12-13 59.79 59.79 58.30 59.00 7.3M
2022-12-12 59.51 60.46 59.10 59.82 10.6M
2022-12-09 58.90 59.36 58.50 58.99 6.2M
2022-12-08 58.48 60.49 58.46 58.90 11.7M
2022-12-07 57.43 58.50 57.31 58.47 8.3M
2022-12-06 57.55 58.38 57.25 57.75 7.0M
2022-12-05 57.00 57.85 57.00 57.60 6.7M
2022-12-02 56.90 57.20 56.68 56.83 4.3M
2022-12-01 56.99 57.57 56.61 57.26 7.5M
2022-11-30 56.97 57.30 56.34 56.58 4.7M
2022-11-29 56.04 57.00 55.85 56.91 5.1M
2022-11-28 56.48 57.00 55.82 56.04 4.6M
2022-11-25 55.87 56.98 55.25 56.91 7.3M
2022-11-24 56.18 56.42 55.67 56.18 5.6M
2022-11-23 56.30 56.45 55.60 56.07 5.2M
2022-11-22 57.38 57.98 56.33 56.45 7.2M
2022-11-21 57.80 57.80 56.85 57.50 6.9M
2022-11-18 57.26 58.45 57.14 58.07 11.5M
2022-11-17 56.75 57.38 56.58 57.27 7.7M
2022-11-16 57.18 57.74 56.70 56.85 8.7M
2022-11-15 56.77 57.24 56.25 57.20 10.8M
2022-11-14 55.23 57.57 54.50 56.99 16.4M
2022-11-11 56.00 57.22 55.39 55.78 21.4M
2022-11-10 54.32 56.25 54.31 55.34 10.2M
2022-11-09 54.00 54.99 53.97 54.51 5.4M
2022-11-08 54.44 54.47 53.92 54.08 4.3M
2022-11-07 54.92 54.99 54.05 54.49 6.7M
2022-11-04 54.48 55.09 54.16 54.92 8.2M
2022-11-03 54.00 55.05 53.57 54.28 7.9M
2022-11-02 55.00 56.36 54.56 54.67 14.1M
2022-11-01 54.45 55.46 53.80 55.00 6.8M
2022-10-31 53.88 55.25 53.36 54.56 9.5M
2022-10-28 54.40 56.70 54.17 54.78 17.1M
2022-10-27 53.88 55.66 53.66 55.10 13.6M
2022-10-26 52.63 54.50 52.40 54.25 9.5M
2022-10-25 52.45 52.90 51.80 52.65 7.8M
2022-10-24 53.71 54.44 52.66 52.69 10.4M
2022-10-21 53.84 54.14 53.40 53.87 4.1M
2022-10-20 53.51 54.59 53.51 53.86 5.9M
2022-10-19 54.90 54.90 53.77 54.35 7.1M
2022-10-18 53.63 55.79 53.20 55.10 12.8M
2022-10-17 54.10 54.54 53.43 53.63 7.8M
2022-10-14 52.45 54.18 52.44 53.95 9.5M
2022-10-13 51.96 52.72 51.70 52.40 4.4M
2022-10-12 51.40 52.00 50.61 52.00 3.5M
2022-10-11 51.77 51.77 50.45 51.58 4.0M
2022-10-10 52.35 52.96 51.57 51.80 4.3M
2022-09-30 52.51 52.96 52.03 52.35 3.8M
2022-09-29 51.84 53.14 51.84 52.51 5.3M
2022-09-28 51.68 52.48 51.53 51.74 3.9M
2022-09-27 51.15 51.97 51.00 51.83 4.4M
2022-09-26 51.81 52.07 51.10 51.11 2.7M
2022-09-23 51.30 52.39 51.00 52.00 3.7M
2022-09-22 51.69 52.27 51.18 51.30 3.4M
2022-09-21 51.90 52.16 51.31 51.93 3.0M
2022-09-20 52.13 52.58 51.80 51.93 2.7M
2022-09-19 52.06 52.56 51.71 52.10 3.2M
2022-09-16 53.00 53.07 52.15 52.16 4.8M
2022-09-15 53.17 53.65 52.53 53.12 5.4M
2022-09-14 52.10 53.20 52.00 53.15 5.3M
2022-09-13 52.20 52.90 52.03 52.71 5.5M
2022-09-09 51.11 52.28 51.11 52.03 5.5M
2022-09-08 51.10 51.42 51.00 51.10 2.9M
2022-09-07 51.18 51.28 50.96 51.09 3.0M
2022-09-06 51.29 51.43 51.02 51.37 3.1M
2022-09-05 51.64 52.00 51.00 51.14 3.8M
2022-09-02 51.97 52.33 51.50 51.69 3.0M
2022-09-01 52.36 52.74 51.85 51.97 4.4M
2022-08-31 51.10 52.49 50.75 52.36 7.4M
2022-08-30 52.00 52.85 51.01 51.29 12.0M
2022-08-29 53.00 53.49 52.74 53.42 3.0M
2022-08-26 53.39 53.99 53.24 53.46 3.2M
2022-08-25 53.10 53.42 52.87 53.22 3.3M
2022-08-24 53.89 54.01 53.01 53.14 4.2M
2022-08-23 54.30 54.30 53.66 53.90 2.9M
2022-08-22 53.88 54.50 53.55 54.33 3.1M
2022-08-19 54.11 54.57 53.88 54.01 3.6M
2022-08-18 54.87 54.87 54.27 54.34 3.7M
2022-08-17 54.52 55.01 53.75 55.01 5.2M
2022-08-16 54.51 54.98 54.42 54.51 4.0M
2022-08-15 54.51 55.13 54.47 54.51 4.0M
2022-08-12 54.68 55.19 54.38 54.97 3.7M
2022-08-11 54.12 54.71 53.90 54.68 3.7M
2022-08-10 54.20 54.32 53.61 53.80 3.3M
2022-08-09 54.79 54.79 54.18 54.20 3.1M
2022-08-08 54.53 55.15 54.36 54.85 3.7M
2022-08-05 54.28 54.68 53.90 54.53 4.8M
2022-08-04 54.00 54.46 53.80 54.27 3.6M
2022-08-03 53.69 54.46 53.53 53.90 5.1M
2022-08-02 54.58 54.58 52.70 53.74 6.6M
2022-08-01 55.00 55.00 54.23 54.67 4.9M
2022-07-29 56.10 56.20 55.08 55.16 7.3M
2022-07-28 56.86 57.02 56.26 56.33 5.2M
2022-07-27 56.70 57.09 56.65 56.85 3.4M
2022-07-26 56.99 57.30 56.65 57.06 4.7M
2022-07-25 56.50 57.30 56.12 56.83 4.7M
2022-07-22 56.80 57.30 56.10 56.55 4.1M
2022-07-21 57.00 57.16 56.66 56.90 3.9M
2022-07-20 56.38 57.18 56.36 56.97 5.1M
2022-07-19 56.76 56.99 55.82 56.39 5.5M
2022-07-18 56.22 56.89 55.80 56.76 4.4M
2022-07-15 56.75 58.00 56.10 56.49 7.7M
2022-07-14 56.10 57.07 56.08 56.77 5.3M
2022-07-13 56.50 56.90 56.08 56.30 6.2M
2022-07-12 58.21 58.59 56.33 56.51 9.8M
2022-07-11 59.22 59.37 57.90 58.22 7.7M
2022-07-08 59.01 59.75 58.80 59.16 4.3M
2022-07-07 59.52 59.53 58.58 59.01 5.8M
2022-07-06 60.82 61.09 59.20 59.52 7.4M
2022-07-05 61.14 61.24 59.94 60.84 7.9M
2022-07-04 60.01 61.32 59.65 61.13 10.1M
2022-07-01 60.30 60.31 59.48 60.01 6.6M
2022-06-30 58.55 61.01 58.47 60.39 12.9M
2022-06-29 58.70 59.68 58.25 58.58 9.4M
2022-06-28 58.22 59.00 57.75 58.80 7.5M
2022-06-27 58.95 59.90 58.50 58.59 9.9M
2022-06-24 58.10 58.63 57.86 58.14 7.1M
2022-06-23 57.61 58.12 57.04 58.12 5.7M
2022-06-22 58.08 58.64 57.60 57.61 6.9M
2022-06-21 59.13 59.27 57.80 58.28 7.9M
2022-06-20 58.48 59.20 58.10 59.12 9.5M
2022-06-17 57.64 58.42 57.00 58.30 8.6M
2022-06-16 57.85 58.60 57.49 57.89 11.1M
2022-06-15 57.00 58.58 56.90 57.73 16.2M
2022-06-14 55.26 55.78 54.52 55.65 6.7M
2022-06-13 56.51 56.51 55.54 55.88 6.8M
2022-06-10 55.88 56.69 55.70 56.60 5.2M
2022-06-09 56.80 57.14 55.91 56.11 6.4M
2022-06-08 57.23 57.38 56.50 56.91 7.3M
2022-06-07 56.29 57.28 56.10 57.23 8.3M
2022-06-06 55.66 56.30 55.39 56.29 6.2M
2022-06-02 55.72 55.75 55.30 55.56 5.1M
2022-06-01 56.40 56.40 55.50 55.61 7.2M
2022-05-31 56.12 56.40 55.70 56.40 6.0M
2022-05-30 56.27 56.46 55.92 56.13 4.8M
2022-05-27 56.34 56.83 56.01 56.26 5.1M
2022-05-26 55.90 56.55 55.39 56.32 6.3M
2022-05-25 55.28 55.95 55.11 55.78 5.2M
2022-05-24 57.21 57.29 55.28 55.41 12.0M
2022-05-23 57.69 57.78 57.00 57.20 7.1M
2022-05-20 57.05 58.21 57.01 57.61 9.5M
2022-05-19 56.50 57.28 56.27 56.96 8.3M
2022-05-18 57.55 57.98 56.66 57.50 13.0M
2022-05-17 60.00 60.60 57.60 58.30 25.3M
2022-05-16 66.45 66.45 62.03 62.22 46.6M
2022-05-13 58.50 61.20 56.37 60.50 18.6M
2022-05-12 55.55 56.35 55.13 55.68 3.9M
2022-05-11 54.97 56.18 54.95 55.55 5.5M
2022-05-10 54.05 55.09 53.78 54.70 3.6M
2022-05-09 54.69 55.09 54.03 54.49 3.1M
2022-05-06 53.90 54.84 53.60 54.77 4.6M
2022-05-05 53.42 55.21 53.42 54.80 7.6M
2022-04-29 53.07 54.54 52.70 54.49 7.1M
2022-04-28 73.50 74.58 72.92 73.76 3.3M
2022-04-27 71.45 73.12 71.10 73.10 3.4M
2022-04-26 71.34 72.98 71.04 72.00 3.9M
2022-04-25 73.96 74.30 70.96 71.00 4.4M
2022-04-22 52.42 53.37 51.91 53.21 4.6M
2022-04-21 75.52 75.65 73.53 73.93 3.8M
2022-04-20 76.20 76.41 75.20 75.47 2.9M
2022-04-19 77.96 77.97 75.99 76.01 4.3M
2022-04-18 55.71 55.72 55.15 55.29 2.9M
2022-04-15 56.20 56.20 55.74 55.79 3.7M
2022-04-14 56.36 56.69 55.82 56.24 3.7M
2022-04-13 56.33 56.90 55.84 56.11 3.2M
2022-04-12 55.56 56.43 55.05 56.36 4.0M
2022-04-11 79.22 79.70 77.50 77.81 3.9M
2022-04-08 56.36 57.47 55.01 57.31 7.3M
2022-04-07 81.00 81.00 78.50 78.91 5.3M
2022-04-06 58.21 59.28 57.86 57.91 7.6M
2022-04-01 57.79 58.18 57.14 57.86 5.0M
2022-03-31 81.35 83.48 81.00 81.82 4.8M
2022-03-30 81.99 82.36 80.50 81.62 4.3M
2022-03-29 57.79 58.18 57.00 57.57 5.1M
2022-03-28 56.71 57.97 55.72 57.81 8.0M
2022-03-25 81.60 83.49 80.86 81.06 5.1M
2022-03-24 80.90 81.85 80.31 81.80 4.1M
2022-03-23 80.74 82.12 80.10 81.35 4.0M
2022-03-22 80.76 81.18 80.20 80.73 3.2M
2022-03-21 80.31 81.65 80.13 81.37 5.0M
2022-03-18 57.19 58.00 56.43 57.36 7.2M
2022-03-17 78.85 80.60 78.01 79.15 6.0M
2022-03-16 77.19 77.82 73.10 77.53 6.8M
2022-03-15 78.49 79.85 75.93 76.00 6.8M
2022-03-14 58.56 59.08 57.21 57.34 6.1M
2022-03-11 56.43 58.75 55.79 58.61 8.6M
2022-03-10 80.50 81.00 79.42 80.17 5.6M
2022-03-09 58.66 58.96 54.15 56.41 17.1M
2022-03-08 61.25 61.92 58.50 58.67 9.5M
2022-03-07 63.21 63.21 60.91 61.25 9.6M
2022-03-04 64.28 64.29 63.20 63.40 8.3M
2022-03-03 64.91 65.40 64.29 64.36 4.6M
2022-03-02 90.38 91.36 89.71 90.88 3.0M
2022-03-01 90.26 90.84 90.04 90.54 2.6M
2022-02-28 90.97 90.98 90.00 90.25 3.1M
2022-02-25 90.53 92.00 90.51 91.25 3.5M
2022-02-24 91.42 92.28 89.80 90.30 4.3M
2022-02-23 91.59 92.50 91.30 91.93 2.7M
2022-02-22 92.30 92.30 90.82 91.60 2.6M
2022-02-21 65.99 66.43 65.38 66.17 3.9M
2022-02-18 65.74 66.34 65.74 66.09 3.2M
2022-02-17 66.29 66.64 65.98 66.36 3.5M
2022-02-16 66.89 67.27 66.29 66.44 4.0M
2022-02-15 92.75 94.49 92.19 93.96 3.0M
2022-02-14 92.01 93.50 91.66 92.17 2.5M
2022-02-11 95.88 95.88 91.88 93.10 4.3M
2022-02-10 95.28 95.88 94.50 94.80 3.0M
2022-02-09 66.82 68.47 66.07 68.06 6.7M
2022-02-08 91.04 93.55 90.29 93.55 4.0M
2022-02-07 90.88 92.86 90.29 90.83 3.3M
2022-01-28 91.00 91.71 89.50 90.28 4.0M
2022-01-27 66.34 66.79 64.60 64.81 5.2M
2022-01-26 66.07 66.66 65.36 66.31 5.7M
2022-01-25 68.24 68.82 65.96 66.07 6.9M
2022-01-24 69.16 69.78 67.63 68.29 6.5M
2022-01-21 70.79 70.89 68.57 69.65 7.3M
2022-01-20 97.98 100.50 97.98 99.55 3.7M
2022-01-19 73.19 73.21 69.93 70.54 10.0M
2022-01-18 102.18 102.92 100.71 102.47 4.0M
2022-01-17 74.56 74.75 72.86 72.98 7.9M
2022-01-14 74.21 76.43 73.84 74.54 9.0M
2022-01-13 105.50 107.80 103.81 104.65 6.7M
2022-01-12 107.69 110.05 105.68 106.09 9.9M
2022-01-11 74.00 78.41 73.76 78.21 23.2M
2022-01-10 72.96 74.52 72.22 74.43 9.9M
2022-01-07 99.90 104.30 98.57 102.41 10.8M
2022-01-06 97.90 101.48 97.50 100.86 9.2M
2022-01-05 104.00 104.42 98.43 98.56 13.4M
2022-01-04 104.99 108.68 104.16 104.55 16.0M