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
2023-12-29 49.03 49.25 48.91 49.15 4.8M
2023-12-28 48.31 49.05 48.20 48.98 6.0M
2023-12-27 48.38 48.52 47.93 48.45 3.1M
2023-12-26 48.56 48.69 48.25 48.40 2.8M
2023-12-25 48.43 48.70 48.20 48.56 3.3M
2023-12-22 47.83 48.96 47.63 48.50 7.6M
2023-12-21 46.86 47.92 46.60 47.82 6.9M
2023-12-20 46.85 47.36 46.76 46.90 7.3M
2023-12-19 49.15 49.19 46.41 46.79 18.5M
2023-12-18 49.03 49.45 48.85 49.04 4.5M
2023-12-15 49.48 49.55 49.04 49.10 4.2M
2023-12-14 49.86 50.09 49.30 49.36 4.7M
2023-12-13 50.00 50.30 49.80 49.80 4.5M
2023-12-12 49.81 50.37 49.71 49.98 6.4M
2023-12-11 49.55 49.94 48.86 49.94 5.7M
2023-12-08 49.11 49.76 48.96 49.72 9.0M
2023-12-07 49.00 49.29 48.71 49.20 6.2M
2023-12-06 49.24 49.28 48.80 49.01 6.7M
2023-12-05 49.70 49.85 49.25 49.29 6.6M
2023-12-04 50.17 50.35 49.70 49.70 7.4M
2023-12-01 50.30 50.36 50.01 50.35 5.4M
2023-11-30 50.25 50.56 50.02 50.33 5.9M
2023-11-29 50.50 50.65 50.07 50.11 4.5M
2023-11-28 49.71 50.55 49.40 50.55 8.0M
2023-11-27 50.63 50.63 49.71 49.77 11.3M
2023-11-24 50.35 50.75 50.30 50.63 8.3M
2023-11-23 50.13 50.53 50.10 50.45 6.1M
2023-11-22 50.48 50.63 50.13 50.15 6.6M
2023-11-21 50.61 51.00 50.48 50.50 10.0M
2023-11-20 50.36 50.73 50.19 50.61 9.1M
2023-11-17 50.09 50.35 49.81 50.28 7.3M
2023-11-16 50.68 50.73 50.16 50.18 5.8M
2023-11-15 50.56 50.69 50.36 50.68 6.2M
2023-11-14 50.33 50.64 50.27 50.30 5.5M
2023-11-13 50.59 50.84 50.11 50.32 5.7M
2023-11-10 50.60 50.83 50.43 50.58 6.6M
2023-11-09 50.81 51.06 50.58 50.75 5.5M
2023-11-08 50.90 51.22 50.60 50.88 5.5M
2023-11-07 51.30 51.38 50.80 50.93 6.3M
2023-11-06 51.40 51.48 51.14 51.40 7.2M
2023-11-03 50.75 51.10 50.70 51.01 5.5M
2023-11-02 50.99 51.23 50.74 50.87 5.1M
2023-11-01 51.05 51.15 50.61 50.99 5.9M
2023-10-31 51.50 51.57 50.55 50.85 8.8M
2023-10-30 50.49 50.97 50.38 50.66 7.6M
2023-10-27 49.72 50.74 49.52 50.50 8.0M
2023-10-26 49.20 49.81 49.02 49.80 5.3M
2023-10-25 49.70 49.80 49.25 49.32 6.1M
2023-10-24 49.20 49.49 48.71 49.34 7.1M
2023-10-23 49.06 49.16 48.48 49.04 5.6M
2023-10-20 49.71 49.72 48.90 49.03 9.1M
2023-10-19 50.78 51.09 49.70 49.71 11.5M
2023-10-18 52.15 52.20 50.95 50.99 11.4M
2023-10-17 53.17 53.20 51.72 52.09 11.0M
2023-10-16 53.99 54.28 52.90 53.01 6.0M
2023-10-13 53.78 53.96 53.61 53.84 3.3M
2023-10-12 53.69 54.16 53.61 53.90 5.0M
2023-10-11 52.99 53.65 52.99 53.40 5.8M
2023-10-10 53.42 53.45 52.82 52.88 3.7M
2023-10-09 53.30 53.54 52.63 53.48 5.5M
2023-09-28 53.50 53.73 53.22 53.30 5.0M
2023-09-27 53.01 53.65 52.68 53.51 5.5M
2023-09-26 53.05 53.39 52.62 52.76 5.4M
2023-09-25 53.13 53.30 53.00 53.09 6.1M
2023-09-22 52.73 53.28 52.58 53.12 7.2M
2023-09-21 54.08 54.09 52.79 52.94 7.4M
2023-09-20 53.95 54.22 53.71 54.02 4.0M
2023-09-19 53.75 54.03 53.57 53.98 4.6M
2023-09-18 53.40 53.84 53.00 53.73 5.1M
2023-09-15 53.63 53.86 53.20 53.48 4.6M
2023-09-14 53.10 53.63 53.04 53.39 4.4M
2023-09-13 53.39 53.62 52.92 53.10 3.6M
2023-09-12 53.20 53.63 53.20 53.41 4.2M
2023-09-11 53.00 53.53 53.00 53.20 7.1M
2023-09-08 52.90 53.09 52.51 52.97 3.9M
2023-09-07 54.09 54.15 52.88 52.90 7.2M
2023-09-06 54.23 54.48 54.00 54.08 4.2M
2023-09-05 54.87 55.09 54.41 54.50 4.9M
2023-09-04 54.71 54.97 54.33 54.93 6.5M
2023-09-01 54.50 54.74 54.30 54.56 4.4M
2023-08-31 54.24 54.69 54.18 54.65 8.4M
2023-08-30 54.44 54.70 53.94 54.16 11.4M
2023-08-29 53.05 53.68 53.02 53.66 9.5M
2023-08-28 54.85 54.99 52.75 52.96 12.1M
2023-08-25 52.97 53.28 52.73 52.95 3.8M
2023-08-24 52.45 53.16 52.32 53.07 6.4M
2023-08-23 52.20 52.91 52.00 52.37 6.3M
2023-08-22 52.50 52.67 51.50 52.17 5.9M
2023-08-21 52.73 53.02 52.10 52.26 4.6M
2023-08-18 53.74 53.74 52.66 52.68 6.3M
2023-08-17 53.47 53.51 53.01 53.27 6.0M
2023-08-16 53.81 53.98 53.50 53.54 6.9M
2023-08-15 54.15 54.34 53.64 53.91 6.0M
2023-08-14 54.08 54.45 53.80 54.15 9.5M
2023-08-11 54.54 55.22 54.36 54.40 9.2M
2023-08-10 54.44 54.64 54.21 54.59 5.1M
2023-08-09 54.22 54.56 54.04 54.45 7.0M
2023-08-08 53.60 54.31 53.33 54.23 6.1M
2023-08-07 54.15 54.20 53.56 53.69 4.7M
2023-08-04 53.99 54.43 53.95 54.15 6.3M
2023-08-03 52.74 53.83 52.71 53.83 5.6M
2023-08-02 53.67 53.78 52.90 52.98 6.9M
2023-08-01 53.82 54.08 53.55 53.61 6.9M
2023-07-31 54.56 55.05 53.75 53.83 12.4M
2023-07-28 53.70 54.34 53.21 54.29 7.5M
2023-07-27 53.70 54.15 53.65 53.70 4.2M
2023-07-26 53.84 54.19 53.55 53.69 5.0M
2023-07-25 53.58 53.88 53.27 53.84 6.9M
2023-07-24 53.31 53.75 53.09 53.22 4.0M
2023-07-21 53.05 53.66 53.05 53.49 4.3M
2023-07-20 53.85 54.16 52.99 53.03 6.4M
2023-07-19 54.11 54.42 53.78 53.99 5.6M
2023-07-18 54.43 54.54 54.01 54.23 4.5M
2023-07-17 54.17 54.60 54.00 54.44 5.7M
2023-07-14 54.45 54.66 54.00 54.29 7.2M
2023-07-13 55.95 56.10 53.84 54.38 15.4M
2023-07-12 53.41 53.70 53.30 53.44 3.9M
2023-07-11 53.15 53.84 53.01 53.54 6.0M
2023-07-10 52.05 53.22 52.02 53.16 6.4M
2023-07-07 51.82 52.16 51.66 52.02 2.0M
2023-07-06 52.33 52.47 51.80 51.82 2.6M
2023-07-05 52.82 52.92 52.20 52.35 3.0M
2023-07-04 53.00 53.00 52.54 52.82 2.7M
2023-07-03 52.48 52.95 52.30 52.94 3.8M
2023-06-30 52.15 52.90 52.08 52.48 3.3M
2023-06-29 51.85 52.46 51.80 52.30 3.5M
2023-06-28 51.80 52.00 51.53 51.82 3.0M
2023-06-27 50.89 51.88 50.81 51.73 5.4M
2023-06-26 51.00 51.23 50.36 50.64 8.7M
2023-06-21 52.92 52.92 52.33 52.35 4.0M
2023-06-20 52.80 53.07 52.58 52.71 4.5M
2023-06-19 53.41 53.47 52.92 52.93 4.7M
2023-06-16 53.48 53.72 53.30 53.36 5.6M
2023-06-15 53.25 53.45 52.92 53.41 5.1M
2023-06-14 53.02 53.44 52.92 53.23 5.7M
2023-06-13 52.75 53.33 52.70 53.05 5.9M
2023-06-12 52.70 52.88 52.18 52.75 5.3M
2023-06-09 52.68 52.88 52.46 52.55 5.7M
2023-06-08 52.41 52.80 51.90 52.76 7.2M
2023-06-07 52.52 52.81 52.39 52.64 4.8M
2023-06-06 53.35 53.35 52.44 52.58 7.6M
2023-06-05 53.40 53.50 53.10 53.36 4.9M
2023-06-02 53.30 53.49 53.12 53.43 5.4M
2023-06-01 53.73 53.73 52.92 53.12 8.1M
2023-05-31 54.41 54.48 53.50 53.85 7.4M
2023-05-30 55.00 55.00 53.80 54.25 5.7M
2023-05-29 55.11 55.95 54.67 55.05 6.1M
2023-05-26 54.00 55.99 53.91 55.04 8.1M
2023-05-25 54.50 54.64 53.63 54.01 6.8M
2023-05-24 55.58 55.58 54.56 54.56 6.3M
2023-05-23 56.08 56.25 55.67 55.71 4.5M
2023-05-22 55.55 56.39 55.28 55.97 6.3M
2023-05-19 55.41 55.97 54.56 55.28 6.4M
2023-05-18 57.51 57.75 56.83 57.11 5.3M
2023-05-17 57.80 57.95 57.02 57.46 4.5M
2023-05-16 57.70 58.29 57.59 57.80 6.2M
2023-05-15 57.66 58.15 56.75 57.73 6.2M
2023-05-12 56.76 58.08 56.66 57.29 6.4M
2023-05-11 57.56 58.05 56.82 56.93 5.2M
2023-05-10 57.69 57.97 57.11 57.40 6.4M
2023-05-09 59.10 59.10 57.60 57.61 9.5M
2023-05-08 59.01 59.86 58.50 59.15 10.5M
2023-05-05 58.92 59.08 58.31 58.65 8.4M
2023-05-04 57.80 59.90 57.70 59.16 17.6M
2023-04-28 57.54 58.42 57.04 58.19 17.0M
2023-04-27 55.05 57.88 55.05 57.59 29.6M
2023-04-26 53.66 53.82 53.28 53.56 5.2M
2023-04-25 53.82 54.20 53.22 53.86 5.0M
2023-04-24 54.95 55.29 53.98 54.09 6.2M
2023-04-21 55.05 55.75 54.66 54.97 5.9M
2023-04-20 54.72 55.26 54.58 55.05 6.0M
2023-04-19 55.40 55.47 54.36 54.48 7.7M
2023-04-18 55.74 55.94 55.42 55.47 5.0M
2023-04-17 55.58 55.86 55.34 55.79 6.0M
2023-04-14 55.83 56.12 55.52 55.80 4.0M
2023-04-13 55.21 56.16 55.10 55.82 6.8M
2023-04-12 55.98 56.49 55.27 55.37 6.8M
2023-04-11 55.49 56.46 55.05 56.00 6.7M
2023-04-10 55.91 56.00 55.07 55.26 6.0M
2023-04-07 55.49 56.00 55.17 55.91 5.8M
2023-04-06 55.60 56.20 55.30 55.50 7.2M
2023-04-04 55.00 55.60 54.75 55.57 8.2M
2023-04-03 54.73 55.24 54.48 54.92 5.1M
2023-03-31 54.55 55.26 54.29 54.70 8.2M
2023-03-30 53.81 54.04 53.45 53.92 2.9M
2023-03-29 54.26 54.26 53.61 53.90 4.0M
2023-03-28 53.70 54.32 53.55 54.27 5.0M
2023-03-27 53.35 53.99 53.00 53.57 5.0M
2023-03-24 53.75 53.96 53.16 53.24 4.0M
2023-03-23 53.48 53.79 53.09 53.76 3.3M
2023-03-22 53.20 53.61 53.14 53.50 3.2M
2023-03-21 52.55 53.28 52.55 53.12 4.2M
2023-03-20 54.05 54.05 52.50 52.54 9.7M
2023-03-17 54.40 54.66 53.82 54.06 5.1M
2023-03-16 53.90 54.79 53.60 54.22 6.1M
2023-03-15 53.85 54.47 53.79 54.02 5.7M
2023-03-14 54.31 54.57 53.53 53.62 5.8M
2023-03-13 53.81 54.34 53.72 54.30 4.1M
2023-03-10 54.48 54.48 53.88 53.95 5.1M
2023-03-09 54.47 54.80 54.38 54.54 4.3M
2023-03-08 54.61 54.98 53.80 54.42 7.5M
2023-03-07 56.90 56.92 54.55 54.72 23.1M
2023-03-06 57.33 58.15 57.09 57.77 8.3M
2023-03-03 57.20 57.69 57.11 57.32 4.0M
2023-03-02 57.47 57.48 57.03 57.17 4.0M
2023-03-01 57.69 57.75 56.90 57.48 6.2M
2023-02-28 56.50 57.09 56.46 56.90 6.7M
2023-02-27 57.01 57.44 56.38 56.50 4.7M
2023-02-24 57.40 57.46 56.71 57.05 5.6M
2023-02-23 57.59 58.14 57.24 57.42 7.4M
2023-02-22 57.51 58.09 57.46 57.78 6.1M
2023-02-21 57.43 57.90 57.33 57.80 6.7M
2023-02-20 57.02 57.52 55.89 57.50 9.4M
2023-02-17 56.62 57.48 56.39 56.80 8.4M
2023-02-16 56.66 57.66 56.20 56.63 10.1M
2023-02-15 56.40 56.79 56.15 56.55 5.3M
2023-02-14 56.60 56.68 56.17 56.48 5.5M
2023-02-13 56.20 56.55 55.88 56.45 6.4M
2023-02-10 56.38 56.38 55.91 56.08 3.3M
2023-02-09 56.04 56.32 55.80 56.27 3.3M
2023-02-08 56.12 56.39 55.94 56.04 3.6M
2023-02-07 56.03 56.45 55.89 56.09 4.7M
2023-02-06 56.69 56.69 55.85 55.91 5.4M
2023-02-03 57.37 57.50 56.45 56.70 6.9M
2023-02-02 57.60 58.06 57.20 57.48 6.4M
2023-02-01 57.46 57.93 56.99 57.60 6.5M
2023-01-31 58.03 58.10 57.45 57.46 5.2M
2023-01-30 58.55 58.71 58.00 58.14 8.5M
2023-01-20 57.99 58.40 57.72 58.25 6.4M
2023-01-19 57.20 57.90 56.88 57.88 5.3M
2023-01-18 57.06 57.32 56.62 57.31 5.3M
2023-01-17 57.48 57.65 56.70 57.06 5.5M
2023-01-16 57.77 57.97 56.80 57.27 11.2M
2023-01-13 55.07 56.77 54.98 56.76 9.2M
2023-01-12 54.88 55.34 54.66 55.17 4.8M
2023-01-11 55.06 55.45 54.84 54.86 5.5M
2023-01-10 55.00 55.55 54.81 55.02 4.8M
2023-01-09 55.06 55.35 54.91 55.14 3.1M
2023-01-06 55.29 55.47 54.80 55.04 4.0M
2023-01-05 55.03 55.61 54.90 55.28 6.1M
2023-01-04 54.63 54.98 54.42 54.86 4.1M
2023-01-03 54.37 55.13 54.37 54.62 3.8M