Chengtun Mining (600711)

600711
🏛️ China →
9.06
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 5.91 5.94 5.85 5.89 11.3M
2022-12-29 5.98 6.00 5.88 5.90 14.7M
2022-12-28 5.96 6.05 5.91 5.99 15.9M
2022-12-27 5.91 6.00 5.91 5.99 15.9M
2022-12-26 5.85 5.92 5.85 5.90 10.8M
2022-12-23 5.82 5.89 5.77 5.87 12.5M
2022-12-22 6.00 6.04 5.87 5.89 15.9M
2022-12-21 6.03 6.05 5.91 5.97 14.0M
2022-12-20 6.00 6.02 5.94 5.97 15.4M
2022-12-19 6.13 6.23 5.97 6.06 25.0M
2022-12-16 6.19 6.22 6.10 6.15 23.6M
2022-12-15 6.28 6.32 6.19 6.26 25.2M
2022-12-14 6.22 6.29 6.17 6.22 19.0M
2022-12-13 6.16 6.28 6.15 6.22 20.9M
2022-12-12 6.35 6.35 6.16 6.17 33.4M
2022-12-09 6.26 6.38 6.23 6.37 42.1M
2022-12-08 6.29 6.46 6.26 6.28 55.8M
2022-12-07 6.24 6.29 6.20 6.21 24.1M
2022-12-06 6.23 6.26 6.19 6.24 22.4M
2022-12-05 6.15 6.29 6.13 6.27 43.7M
2022-12-02 6.17 6.17 6.10 6.12 18.0M
2022-12-01 6.16 6.26 6.13 6.16 40.2M
2022-11-30 6.06 6.14 6.03 6.09 29.2M
2022-11-29 5.90 6.08 5.88 6.07 34.8M
2022-11-28 5.84 5.93 5.73 5.92 23.1M
2022-11-25 5.97 5.98 5.88 5.90 24.1M
2022-11-24 5.98 6.04 5.95 5.96 20.6M
2022-11-23 5.99 6.03 5.93 5.99 17.5M
2022-11-22 6.08 6.10 5.95 5.97 25.2M
2022-11-21 6.07 6.07 5.95 6.07 19.5M
2022-11-18 6.12 6.14 6.06 6.07 22.5M
2022-11-17 6.15 6.17 6.08 6.14 29.6M
2022-11-16 6.21 6.26 6.18 6.21 30.2M
2022-11-15 6.17 6.26 6.10 6.25 34.1M
2022-11-14 6.27 6.30 6.10 6.14 35.7M
2022-11-11 6.28 6.34 6.21 6.22 51.8M
2022-11-10 6.10 6.12 6.05 6.10 27.0M
2022-11-09 6.25 6.29 6.14 6.16 28.1M
2022-11-08 6.18 6.26 6.13 6.19 33.3M
2022-11-07 6.10 6.32 6.10 6.23 65.3M
2022-11-04 5.80 6.06 5.80 6.03 47.9M
2022-11-03 5.75 5.84 5.74 5.79 21.8M
2022-11-02 5.75 5.85 5.72 5.80 35.8M
2022-11-01 5.57 5.76 5.55 5.74 41.0M
2022-10-31 5.62 5.66 5.43 5.54 44.7M
2022-10-28 6.06 6.06 5.62 5.70 66.4M
2022-10-27 6.16 6.24 6.08 6.10 49.8M
2022-10-26 6.14 6.25 6.10 6.13 33.3M
2022-10-25 6.15 6.23 6.06 6.17 23.7M
2022-10-24 6.36 6.45 6.16 6.20 30.6M
2022-10-21 6.37 6.39 6.26 6.31 18.2M
2022-10-20 6.34 6.41 6.22 6.37 25.7M
2022-10-19 6.48 6.53 6.38 6.38 21.4M
2022-10-18 6.54 6.57 6.46 6.48 24.1M
2022-10-17 6.46 6.53 6.43 6.52 22.3M
2022-10-14 6.45 6.55 6.44 6.50 29.5M
2022-10-13 6.44 6.48 6.37 6.41 19.8M
2022-10-12 6.35 6.47 6.25 6.47 26.1M
2022-10-11 6.34 6.39 6.27 6.37 13.1M
2022-10-10 6.45 6.48 6.24 6.30 19.3M
2022-09-30 6.47 6.56 6.47 6.49 11.8M
2022-09-29 6.58 6.66 6.46 6.51 15.4M
2022-09-28 6.71 6.72 6.50 6.51 24.6M
2022-09-27 6.74 6.78 6.60 6.76 21.4M
2022-09-26 6.88 6.93 6.70 6.74 29.2M
2022-09-23 7.15 7.19 6.95 7.01 28.2M
2022-09-22 6.95 7.07 6.92 6.99 17.2M
2022-09-21 6.91 7.05 6.85 7.03 17.9M
2022-09-20 6.90 7.03 6.90 6.96 20.2M
2022-09-19 6.92 6.96 6.84 6.87 15.2M
2022-09-16 7.05 7.07 6.85 6.90 30.7M
2022-09-15 7.26 7.30 7.00 7.08 39.6M
2022-09-14 7.23 7.32 7.20 7.23 28.6M
2022-09-13 7.50 7.54 7.36 7.37 36.1M
2022-09-09 7.22 7.35 7.21 7.35 39.5M
2022-09-08 7.26 7.28 7.18 7.20 24.8M
2022-09-07 7.21 7.31 7.17 7.26 31.3M
2022-09-06 7.14 7.26 7.10 7.26 33.1M
2022-09-05 7.06 7.12 7.04 7.09 26.0M
2022-09-02 7.12 7.16 7.06 7.09 27.5M
2022-09-01 7.16 7.25 7.11 7.15 25.1M
2022-08-31 7.42 7.43 7.17 7.17 54.2M
2022-08-30 7.47 7.49 7.39 7.45 24.0M
2022-08-29 7.55 7.55 7.38 7.51 50.4M
2022-08-26 7.64 7.78 7.63 7.65 38.2M
2022-08-25 7.56 7.62 7.44 7.62 40.1M
2022-08-24 7.83 7.97 7.52 7.53 68.4M
2022-08-23 7.89 7.93 7.76 7.83 45.3M
2022-08-22 7.75 7.96 7.60 7.92 71.4M
2022-08-19 7.85 7.88 7.68 7.70 47.6M
2022-08-18 7.92 7.97 7.83 7.85 43.7M
2022-08-17 8.04 8.07 7.89 7.98 43.9M
2022-08-16 8.14 8.15 7.96 8.05 45.7M
2022-08-15 8.08 8.22 8.00 8.10 59.6M
2022-08-12 8.20 8.38 8.12 8.15 49.4M
2022-08-11 8.26 8.28 8.10 8.21 59.8M
2022-08-10 8.10 8.41 8.07 8.20 99.4M
2022-08-09 8.00 8.18 8.00 8.04 92.0M
2022-08-08 7.78 7.92 7.72 7.91 41.3M
2022-08-05 7.65 7.92 7.61 7.85 79.4M
2022-08-04 7.52 7.70 7.40 7.54 34.7M
2022-08-03 7.65 7.80 7.40 7.46 52.7M
2022-08-02 7.85 7.86 7.46 7.67 83.9M
2022-08-01 7.94 8.06 7.77 7.99 61.7M
2022-07-29 7.98 8.11 7.82 7.87 49.5M
2022-07-28 7.90 8.08 7.90 7.95 63.4M
2022-07-27 8.04 8.05 7.82 7.87 57.5M
2022-07-26 8.00 8.12 7.91 8.04 57.4M
2022-07-25 7.82 8.20 7.82 7.96 77.0M
2022-07-22 7.97 8.07 7.78 7.87 61.1M
2022-07-21 7.75 8.15 7.67 8.00 115.2M
2022-07-20 7.67 7.79 7.58 7.73 42.8M
2022-07-19 7.55 7.75 7.49 7.62 41.5M
2022-07-18 7.38 7.56 7.38 7.54 35.7M
2022-07-15 7.56 7.65 7.34 7.35 51.7M
2022-07-14 7.35 7.74 7.31 7.63 70.8M
2022-07-13 7.29 7.45 7.17 7.40 34.9M
2022-07-12 7.31 7.46 7.30 7.31 35.7M
2022-07-11 7.62 7.65 7.27 7.35 69.9M
2022-07-08 8.03 8.05 7.66 7.68 75.4M
2022-07-07 7.56 8.12 7.36 7.93 129.5M
2022-07-06 8.01 8.05 7.51 7.63 134.9M
2022-07-05 7.90 8.32 7.87 8.10 146.3M
2022-07-04 7.65 7.98 7.62 7.86 74.2M
2022-07-01 7.68 7.88 7.63 7.75 59.7M
2022-06-30 7.73 7.83 7.72 7.76 40.0M
2022-06-29 8.03 8.05 7.71 7.72 93.0M
2022-06-28 8.14 8.15 7.98 8.08 65.0M
2022-06-27 7.85 8.25 7.76 8.12 85.9M
2022-06-24 7.95 7.96 7.87 7.89 48.5M
2022-06-23 7.80 7.99 7.68 7.96 69.1M
2022-06-22 7.85 7.99 7.81 7.84 49.7M
2022-06-21 8.07 8.08 7.78 7.87 78.1M
2022-06-20 8.34 8.43 8.08 8.15 97.5M
2022-06-17 7.93 8.35 7.90 8.33 106.0M
2022-06-16 8.00 8.14 7.95 8.02 64.9M
2022-06-15 8.00 8.10 7.91 7.96 66.8M
2022-06-14 7.98 8.05 7.80 8.04 62.4M
2022-06-13 7.87 8.17 7.84 8.13 103.6M
2022-06-10 7.65 7.97 7.62 7.93 61.2M
2022-06-09 7.82 7.95 7.66 7.72 54.3M
2022-06-08 7.84 8.10 7.71 7.91 82.7M
2022-06-07 7.94 7.98 7.72 7.80 61.9M
2022-06-06 7.56 8.00 7.56 7.93 90.1M
2022-06-02 7.36 7.62 7.32 7.56 58.0M
2022-06-01 7.45 7.46 7.31 7.37 39.7M
2022-05-31 7.44 7.49 7.32 7.49 34.7M
2022-05-30 7.47 7.51 7.37 7.45 30.3M
2022-05-27 7.55 7.61 7.31 7.40 35.2M
2022-05-26 7.53 7.55 7.31 7.49 31.8M
2022-05-25 7.44 7.57 7.35 7.50 31.9M
2022-05-24 7.75 7.81 7.41 7.41 58.7M
2022-05-23 7.63 7.84 7.58 7.81 69.6M
2022-05-20 7.49 7.72 7.43 7.70 91.3M
2022-05-19 7.14 7.51 7.08 7.41 65.3M
2022-05-18 7.48 7.48 7.30 7.33 45.9M
2022-05-17 7.22 7.54 7.22 7.49 76.4M
2022-05-16 7.15 7.32 7.12 7.19 40.3M
2022-05-13 7.08 7.18 6.97 7.10 47.3M
2022-05-12 7.15 7.21 6.96 7.06 44.0M
2022-05-11 7.07 7.42 7.04 7.18 61.8M
2022-05-10 6.90 7.14 6.82 7.07 40.0M
2022-05-09 6.99 7.18 6.98 7.07 27.6M
2022-05-06 7.01 7.24 6.98 7.02 41.6M
2022-05-05 6.98 7.33 6.93 7.24 60.2M
2022-04-29 6.73 7.04 6.66 6.98 58.4M
2022-04-28 6.61 6.90 6.56 6.66 73.7M
2022-04-27 6.21 6.98 6.10 6.88 75.2M
2022-04-26 6.74 6.76 6.26 6.36 67.1M
2022-04-25 7.40 7.40 6.86 6.86 53.4M
2022-04-22 7.50 7.68 7.45 7.62 31.6M
2022-04-21 7.94 7.95 7.51 7.56 39.3M
2022-04-20 8.24 8.24 7.90 7.93 41.9M
2022-04-19 8.28 8.38 8.22 8.26 41.0M
2022-04-18 8.10 8.19 7.86 8.12 27.4M
2022-04-15 8.28 8.41 8.04 8.10 43.1M
2022-04-14 8.17 8.36 8.12 8.34 45.8M
2022-04-13 7.86 8.41 7.83 8.19 74.1M
2022-04-12 7.65 7.94 7.61 7.93 50.2M
2022-04-11 8.18 8.21 7.60 7.68 78.8M
2022-04-08 8.35 8.39 8.03 8.26 50.2M
2022-04-07 8.48 8.54 8.34 8.35 39.5M
2022-04-06 8.53 8.61 8.41 8.57 37.9M
2022-04-01 8.44 8.61 8.41 8.52 45.2M
2022-03-31 8.87 8.87 8.50 8.56 71.8M
2022-03-30 8.82 8.96 8.72 8.90 42.9M
2022-03-29 8.81 8.93 8.69 8.77 42.0M
2022-03-28 8.99 9.00 8.63 8.83 67.7M
2022-03-25 9.16 9.59 9.13 9.18 77.2M
2022-03-24 9.29 9.37 9.08 9.15 72.3M
2022-03-23 9.15 9.19 9.01 9.04 44.7M
2022-03-22 9.08 9.17 8.99 9.10 48.2M
2022-03-21 9.13 9.28 8.97 9.15 74.5M
2022-03-18 9.09 9.22 9.01 9.18 55.7M
2022-03-17 9.06 9.45 8.98 9.18 97.9M
2022-03-16 8.85 8.98 8.40 8.94 87.3M
2022-03-15 8.94 9.12 8.59 8.61 90.6M
2022-03-14 9.32 9.43 8.99 8.99 98.5M
2022-03-11 9.45 9.63 9.01 9.53 126.7M
2022-03-10 10.02 10.15 9.26 9.76 157.0M
2022-03-09 9.96 10.30 9.95 9.95 226.4M
2022-03-08 11.51 11.70 10.64 11.05 389.8M
2022-03-07 10.72 11.08 10.71 10.80 167.5M
2022-03-04 10.68 10.85 10.42 10.47 82.5M
2022-03-03 10.80 10.98 10.65 10.68 96.0M
2022-03-02 10.75 10.82 10.47 10.72 69.9M
2022-03-01 10.90 10.91 10.54 10.62 74.1M
2022-02-28 10.71 10.99 10.70 10.90 86.9M
2022-02-25 10.75 10.98 10.59 10.63 86.1M
2022-02-24 10.85 11.24 10.51 10.71 130.4M
2022-02-23 10.71 11.10 10.68 10.99 123.2M
2022-02-22 10.25 10.55 10.12 10.48 75.5M
2022-02-21 10.34 10.47 10.20 10.36 51.8M
2022-02-18 10.05 10.30 9.94 10.26 57.9M
2022-02-17 9.79 10.25 9.70 10.10 71.6M
2022-02-16 9.81 9.95 9.76 9.84 39.5M
2022-02-15 9.72 9.86 9.46 9.83 45.6M
2022-02-14 9.72 9.90 9.56 9.67 47.5M
2022-02-11 9.78 9.98 9.66 9.72 48.9M
2022-02-10 9.78 10.20 9.76 9.88 70.5M
2022-02-09 9.23 9.86 9.14 9.73 83.0M
2022-02-08 9.24 9.26 8.95 9.26 58.9M
2022-02-07 8.86 9.33 8.80 9.18 86.2M
2022-01-28 9.56 9.60 8.55 8.63 136.2M
2022-01-27 9.74 9.87 9.50 9.50 28.5M
2022-01-26 9.92 9.98 9.50 9.79 41.7M
2022-01-25 10.20 10.24 9.87 9.87 84.7M
2022-01-24 10.17 10.70 10.09 10.49 64.9M
2022-01-21 10.37 10.61 10.08 10.25 69.3M
2022-01-20 10.50 10.69 10.30 10.47 96.9M
2022-01-19 10.23 10.27 9.95 10.13 43.0M
2022-01-18 10.31 10.55 10.22 10.34 37.0M
2022-01-17 10.44 10.46 10.19 10.32 47.5M
2022-01-14 10.58 10.65 10.38 10.60 52.1M
2022-01-13 10.90 11.00 10.66 10.68 55.7M
2022-01-12 10.60 11.00 10.56 10.96 105.8M
2022-01-11 10.15 10.38 10.12 10.32 55.9M
2022-01-10 9.96 10.14 9.90 10.11 40.9M
2022-01-07 10.20 10.27 9.92 10.00 56.0M
2022-01-06 10.15 10.37 10.11 10.26 38.0M
2022-01-05 10.45 10.48 10.09 10.19 52.0M
2022-01-04 10.82 10.94 10.37 10.44 65.9M