Yangzijiang Financial Holding Ltd

YANZ
🏛️ 新加坡 →
1.17
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1.18 1.18 1.10 1.17 34.0M
2025-09-26 1.20 1.20 1.18 1.18 21.5M
2025-09-25 1.21 1.21 1.19 1.19 25.6M
2025-09-24 1.21 1.22 1.19 1.20 18.4M
2025-09-23 1.22 1.23 1.21 1.21 12.9M
2025-09-22 1.21 1.22 1.19 1.22 15.1M
2025-09-19 1.19 1.24 1.19 1.20 40.0M
2025-09-18 1.18 1.21 1.18 1.19 17.4M
2025-09-17 1.18 1.20 1.17 1.18 18.9M
2025-09-16 1.18 1.19 1.16 1.18 18.4M
2025-09-15 1.17 1.19 1.15 1.17 23.3M
2025-09-12 1.10 1.17 1.10 1.16 47.8M
2025-09-11 1.09 1.10 1.07 1.08 13.8M
2025-09-10 1.11 1.11 1.06 1.08 34.9M
2025-09-09 1.09 1.14 1.09 1.11 32.8M
2025-09-08 1.06 1.09 1.05 1.09 15.0M
2025-09-05 1.06 1.07 1.05 1.05 9.4M
2025-09-04 1.07 1.08 1.05 1.05 13.9M
2025-09-03 1.07 1.07 1.05 1.07 11.5M
2025-09-02 1.10 1.10 1.06 1.07 18.7M
2025-09-01 1.05 1.10 1.05 1.09 23.8M
2025-08-29 1.04 1.06 1.03 1.05 12.1M
2025-08-28 1.05 1.05 1.03 1.03 8.1M
2025-08-27 1.06 1.06 1.04 1.05 6.9M
2025-08-26 1.05 1.06 1.04 1.06 13.5M
2025-08-25 1.03 1.06 1.03 1.05 11.4M
2025-08-22 1.02 1.05 1.02 1.03 8.6M
2025-08-21 1.02 1.05 1.01 1.02 9.7M
2025-08-20 1.03 1.04 1.01 1.02 16.0M
2025-08-19 1.06 1.06 1.03 1.04 12.2M
2025-08-18 1.06 1.06 1.03 1.06 16.5M
2025-08-15 1.02 1.06 1.02 1.06 16.7M
2025-08-14 1.05 1.06 1.01 1.02 27.3M
2025-08-13 1.01 1.05 1.00 1.04 36.3M
2025-08-12 0.98 1.01 0.98 0.99 15.1M
2025-08-11 0.97 0.99 0.97 0.98 6.1M
2025-08-08 0.99 0.99 0.97 0.97 8.8M
2025-08-07 0.98 1.01 0.98 0.99 26.8M
2025-08-06 0.96 0.98 0.95 0.98 9.2M
2025-08-05 0.96 0.97 0.95 0.96 4.9M
2025-08-04 0.94 0.97 0.93 0.96 9.5M
2025-08-01 0.96 0.96 0.95 0.95 7.6M
2025-07-31 0.94 0.97 0.93 0.97 20.4M
2025-07-30 0.95 0.95 0.94 0.95 4.2M
2025-07-29 0.94 0.95 0.93 0.95 12.2M
2025-07-28 0.94 0.95 0.93 0.94 9.0M
2025-07-25 0.96 0.96 0.94 0.94 9.3M
2025-07-24 0.96 0.96 0.94 0.96 16.6M
2025-07-23 0.95 0.96 0.94 0.95 10.9M
2025-07-22 0.92 0.96 0.92 0.95 16.2M
2025-07-21 0.91 0.93 0.90 0.92 11.9M
2025-07-18 0.90 0.92 0.89 0.91 9.5M
2025-07-17 0.91 0.92 0.90 0.90 10.2M
2025-07-16 0.90 0.93 0.90 0.91 18.1M
2025-07-15 0.89 0.90 0.88 0.90 7.0M
2025-07-14 0.88 0.90 0.88 0.89 8.1M
2025-07-11 0.88 0.89 0.87 0.88 6.7M
2025-07-10 0.89 0.89 0.87 0.88 7.2M
2025-07-09 0.87 0.89 0.87 0.88 6.4M
2025-07-08 0.88 0.88 0.85 0.87 13.9M
2025-07-07 0.91 0.92 0.88 0.88 22.3M
2025-07-04 0.86 0.90 0.86 0.90 42.9M
2025-07-03 0.79 0.85 0.79 0.85 30.0M
2025-07-02 0.75 0.80 0.75 0.79 28.6M
2025-07-01 0.75 0.75 0.74 0.75 8.5M
2025-06-30 0.73 0.75 0.73 0.74 9.2M
2025-06-27 0.72 0.73 0.72 0.73 7.2M
2025-06-26 0.71 0.72 0.71 0.72 6.2M
2025-06-25 0.71 0.71 0.70 0.71 3.2M
2025-06-24 0.71 0.71 0.70 0.71 3.8M
2025-06-23 0.69 0.71 0.68 0.70 6.9M
2025-06-20 0.70 0.70 0.69 0.70 8.8M
2025-06-19 0.70 0.71 0.70 0.70 21.3M
2025-06-18 0.71 0.71 0.70 0.70 5.6M
2025-06-17 0.71 0.71 0.70 0.71 15.9M
2025-06-16 0.72 0.72 0.70 0.71 15.6M
2025-06-13 0.72 0.73 0.72 0.72 6.0M
2025-06-12 0.72 0.73 0.72 0.73 9.1M
2025-06-11 0.72 0.73 0.72 0.73 9.5M
2025-06-10 0.72 0.74 0.72 0.72 15.9M
2025-06-09 0.73 0.73 0.72 0.73 4.5M
2025-06-06 0.73 0.73 0.72 0.73 9.5M
2025-06-05 0.72 0.73 0.71 0.73 10.0M
2025-06-04 0.72 0.72 0.71 0.71 6.5M
2025-06-03 0.73 0.73 0.71 0.72 11.1M
2025-06-02 0.73 0.73 0.72 0.73 3.1M
2025-05-30 0.71 0.73 0.71 0.73 8.8M
2025-05-29 0.71 0.72 0.71 0.72 5.7M
2025-05-28 0.71 0.72 0.71 0.71 1.9M
2025-05-27 0.71 0.72 0.70 0.71 3.4M
2025-05-26 0.71 0.72 0.71 0.71 2.6M
2025-05-23 0.71 0.72 0.70 0.71 30.5M
2025-05-22 0.72 0.72 0.70 0.71 8.6M
2025-05-21 0.73 0.73 0.72 0.72 4.0M
2025-05-20 0.73 0.74 0.72 0.73 12.2M
2025-05-19 0.76 0.76 0.71 0.72 29.3M
2025-05-16 0.75 0.76 0.75 0.76 9.5M
2025-05-15 0.76 0.76 0.74 0.75 10.3M
2025-05-14 0.73 0.76 0.71 0.76 28.5M
2025-05-13 0.72 0.74 0.71 0.73 24.5M
2025-05-09 0.71 0.72 0.70 0.70 5.4M
2025-05-08 0.71 0.71 0.70 0.71 3.7M
2025-05-07 0.71 0.72 0.70 0.71 16.1M
2025-05-06 0.70 0.71 0.70 0.71 9.5M
2025-05-05 0.72 0.72 0.70 0.70 6.1M
2025-05-02 0.72 0.72 0.71 0.72 8.9M
2025-04-30 0.70 0.72 0.69 0.71 13.4M
2025-04-29 0.71 0.71 0.69 0.69 11.7M
2025-04-28 0.73 0.74 0.70 0.71 23.1M
2025-04-25 0.70 0.71 0.70 0.70 7.6M
2025-04-24 0.71 0.71 0.69 0.69 14.9M
2025-04-23 0.72 0.73 0.72 0.73 16.8M
2025-04-22 0.70 0.73 0.69 0.72 14.7M
2025-04-21 0.68 0.71 0.68 0.70 12.3M
2025-04-17 0.70 0.70 0.69 0.69 8.4M
2025-04-16 0.68 0.72 0.68 0.70 31.7M
2025-04-15 0.69 0.69 0.68 0.69 11.6M
2025-04-14 0.70 0.71 0.68 0.69 13.4M
2025-04-11 0.66 0.69 0.65 0.68 36.9M
2025-04-10 0.68 0.70 0.66 0.67 38.7M
2025-04-09 0.67 0.68 0.63 0.66 40.5M
2025-04-08 0.70 0.73 0.67 0.68 41.0M
2025-04-07 0.74 0.74 0.68 0.69 97.1M
2025-04-04 0.78 0.78 0.74 0.76 63.8M
2025-04-03 0.79 0.80 0.77 0.78 41.0M
2025-04-02 0.77 0.80 0.77 0.79 53.9M
2025-04-01 0.79 0.79 0.72 0.77 96.2M
2025-03-28 0.79 0.81 0.79 0.80 97.3M
2025-03-27 0.78 0.79 0.77 0.79 25.3M
2025-03-26 0.78 0.79 0.77 0.78 56.9M
2025-03-25 0.74 0.78 0.74 0.77 42.1M
2025-03-24 0.73 0.74 0.73 0.74 38.2M
2025-03-21 0.68 0.73 0.68 0.73 78.1M
2025-03-20 0.68 0.68 0.67 0.68 11.1M
2025-03-19 0.68 0.70 0.67 0.68 54.6M
2025-03-18 0.67 0.69 0.66 0.68 28.6M
2025-03-17 0.66 0.67 0.66 0.66 21.4M
2025-03-14 0.66 0.67 0.66 0.66 9.2M
2025-03-13 0.68 0.68 0.65 0.66 47.0M
2025-03-12 0.64 0.67 0.64 0.67 59.4M
2025-03-11 0.65 0.65 0.62 0.65 50.8M
2025-03-10 0.65 0.66 0.64 0.64 21.7M
2025-03-07 0.65 0.66 0.64 0.65 16.3M
2025-03-06 0.65 0.66 0.64 0.64 31.7M
2025-03-05 0.64 0.66 0.64 0.65 24.9M
2025-03-04 0.63 0.66 0.63 0.64 70.5M
2025-03-03 0.60 0.63 0.59 0.63 48.1M
2025-02-28 0.57 0.60 0.56 0.60 83.8M
2025-02-27 0.58 0.58 0.55 0.57 69.1M
2025-02-26 0.58 0.58 0.57 0.58 20.5M
2025-02-25 0.57 0.58 0.56 0.57 72.9M
2025-02-24 0.56 0.57 0.55 0.57 41.6M
2025-02-21 0.57 0.57 0.55 0.57 42.3M
2025-02-20 0.54 0.57 0.54 0.57 68.4M
2025-02-19 0.53 0.54 0.53 0.54 31.8M
2025-02-18 0.53 0.54 0.53 0.53 14.8M
2025-02-17 0.53 0.54 0.52 0.54 28.3M
2025-02-14 0.52 0.53 0.51 0.53 39.6M
2025-02-13 0.51 0.53 0.51 0.52 53.1M
2025-02-12 0.50 0.51 0.50 0.51 40.7M
2025-02-11 0.49 0.50 0.48 0.50 33.1M
2025-02-10 0.48 0.49 0.48 0.49 19.2M
2025-02-07 0.48 0.48 0.48 0.48 3.6M
2025-02-06 0.47 0.48 0.47 0.48 14.5M
2025-02-05 0.47 0.48 0.47 0.47 5.8M
2025-02-04 0.47 0.47 0.47 0.47 5.2M
2025-02-03 0.47 0.48 0.47 0.47 24.1M
2025-01-31 0.46 0.48 0.46 0.48 49.5M
2025-01-28 0.46 0.46 0.45 0.46 2.1M
2025-01-27 0.45 0.46 0.45 0.46 3.0M
2025-01-24 0.45 0.46 0.44 0.45 21.6M
2025-01-23 0.44 0.45 0.44 0.45 28.8M
2025-01-22 0.42 0.44 0.42 0.43 27.7M
2025-01-21 0.42 0.42 0.42 0.42 0.7M
2025-01-20 0.42 0.42 0.42 0.42 1.0M
2025-01-17 0.42 0.42 0.42 0.42 2.0M
2025-01-16 0.42 0.42 0.42 0.42 1.5M
2025-01-15 0.42 0.42 0.42 0.42 1.8M
2025-01-14 0.42 0.42 0.41 0.42 3.8M
2025-01-13 0.42 0.42 0.41 0.42 5.0M
2025-01-10 0.42 0.42 0.41 0.42 7.8M
2025-01-09 0.41 0.42 0.41 0.41 1.4M
2025-01-08 0.41 0.42 0.41 0.42 13.9M
2025-01-07 0.42 0.42 0.41 0.42 3.1M
2025-01-06 0.41 0.42 0.41 0.42 2.9M
2025-01-03 0.41 0.42 0.41 0.41 7.8M
2025-01-02 0.42 0.42 0.41 0.41 2.0M