Inner Mongolia Dazhong Mining Co (001203)

001203
🏛️ China →
11.85
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
2021-12-31 15.04 15.12 14.98 15.08 3.1M
2021-12-30 15.05 15.15 15.02 15.03 3.4M
2021-12-29 15.06 15.11 14.90 15.05 2.9M
2021-12-28 14.96 15.19 14.86 15.01 3.0M
2021-12-27 14.85 15.11 14.65 14.95 3.3M
2021-12-24 15.46 15.51 14.94 14.96 6.3M
2021-12-23 15.46 15.57 15.36 15.37 5.2M
2021-12-22 15.72 15.75 15.53 15.56 4.1M
2021-12-21 15.53 15.74 15.53 15.68 3.6M
2021-12-20 15.86 15.87 15.51 15.53 6.8M
2021-12-17 16.17 16.24 15.88 15.96 6.5M
2021-12-16 15.88 16.14 15.83 16.08 7.7M
2021-12-15 15.88 15.94 15.76 15.80 4.8M
2021-12-14 15.95 15.96 15.81 15.84 5.7M
2021-12-13 16.15 16.18 15.86 16.05 7.4M
2021-12-10 15.84 16.23 15.78 16.02 9.7M
2021-12-09 15.90 16.09 15.88 15.91 7.9M
2021-12-08 16.25 16.30 15.88 16.05 11.7M
2021-12-07 15.74 16.88 15.48 16.23 20.9M
2021-12-06 15.70 15.91 15.35 15.38 6.3M
2021-12-03 15.75 15.80 15.53 15.64 4.2M
2021-12-02 15.81 15.89 15.62 15.65 5.4M
2021-12-01 15.73 15.98 15.62 15.89 5.9M
2021-11-30 15.90 15.96 15.61 15.70 6.6M
2021-11-29 15.42 15.95 15.20 15.90 8.0M
2021-11-26 15.63 16.07 15.50 15.71 8.0M
2021-11-25 15.95 16.20 15.82 15.83 8.0M
2021-11-24 16.00 16.08 15.74 16.05 14.7M
2021-11-23 15.42 16.70 15.34 16.25 24.1M
2021-11-22 15.20 15.25 15.03 15.21 6.8M
2021-11-19 15.02 15.14 14.83 15.09 6.0M
2021-11-18 14.81 15.17 14.79 15.08 8.6M
2021-11-17 14.73 14.96 14.73 14.89 3.7M
2021-11-16 15.09 15.18 14.74 14.83 6.2M
2021-11-15 14.90 15.08 14.75 15.06 6.3M
2021-11-12 14.97 14.98 14.84 14.96 5.5M
2021-11-11 14.61 15.05 14.60 15.00 9.7M
2021-11-10 14.65 14.65 14.23 14.58 10.0M
2021-11-09 14.74 14.86 14.72 14.83 3.2M
2021-11-08 14.55 14.86 14.55 14.77 4.4M
2021-11-05 14.78 14.87 14.51 14.51 5.5M
2021-11-04 14.79 14.91 14.69 14.82 4.1M
2021-11-03 14.76 14.85 14.47 14.82 5.8M
2021-11-02 15.29 15.36 14.54 14.62 9.3M
2021-11-01 15.13 15.42 15.04 15.30 4.6M
2021-10-29 15.03 15.34 15.03 15.18 4.6M
2021-10-28 16.00 16.01 15.05 15.12 9.9M
2021-10-27 16.77 16.80 16.11 16.12 9.0M
2021-10-26 16.95 17.08 16.85 16.87 4.8M
2021-10-25 16.74 16.93 16.60 16.93 3.9M
2021-10-22 16.91 16.92 16.63 16.71 5.5M
2021-10-21 17.10 17.37 16.95 17.02 5.1M
2021-10-20 17.26 17.26 16.91 17.05 6.0M
2021-10-19 17.44 17.54 17.29 17.39 4.7M
2021-10-18 17.38 17.58 17.22 17.52 6.4M
2021-10-15 17.28 17.58 17.18 17.33 5.5M
2021-10-14 17.28 17.48 17.14 17.41 7.7M
2021-10-13 16.81 17.04 16.80 16.95 3.6M
2021-10-12 17.22 17.33 16.80 16.95 6.0M
2021-10-11 17.22 17.47 17.01 17.45 6.5M
2021-10-08 16.93 17.15 16.90 17.15 5.5M
2021-09-30 16.84 17.20 16.72 16.91 6.1M
2021-09-29 17.22 17.35 16.99 16.99 5.9M
2021-09-28 17.02 17.37 17.02 17.29 4.6M
2021-09-27 18.01 18.10 17.15 17.19 9.4M
2021-09-24 18.08 18.29 17.84 17.93 8.0M
2021-09-23 18.30 18.84 18.03 18.22 11.8M
2021-09-22 17.48 18.45 17.32 18.21 14.4M
2021-09-17 17.91 18.30 17.63 17.96 11.0M
2021-09-16 18.82 19.05 18.10 18.10 16.1M
2021-09-15 18.55 19.46 18.30 18.88 15.1M
2021-09-14 19.84 19.84 18.76 18.82 22.0M
2021-09-13 20.14 20.35 19.66 19.88 15.6M
2021-09-10 20.43 20.43 19.53 20.14 23.5M
2021-09-09 20.08 20.80 20.07 20.47 21.5M
2021-09-08 19.64 20.75 19.63 20.39 26.2M
2021-09-07 19.20 19.95 19.20 19.84 20.5M
2021-09-06 19.97 20.02 18.68 19.26 23.1M
2021-09-03 19.95 20.77 19.54 19.74 27.0M
2021-09-02 19.67 20.48 19.67 20.02 28.0M
2021-09-01 21.10 22.30 19.58 19.92 44.2M
2021-08-31 21.20 22.65 21.00 21.31 57.5M
2021-08-30 20.80 21.21 20.40 21.21 16.6M
2021-08-27 19.00 19.54 18.86 19.28 20.3M
2021-08-26 18.56 19.78 18.56 19.20 27.3M
2021-08-25 19.04 19.11 18.51 18.62 14.1M
2021-08-24 18.09 19.27 18.06 18.93 25.8M
2021-08-23 18.00 18.47 17.91 18.11 13.3M
2021-08-20 18.30 18.95 18.16 18.23 13.9M
2021-08-19 18.57 18.69 18.21 18.57 13.2M
2021-08-18 18.53 18.95 18.35 18.92 15.3M
2021-08-17 18.26 19.34 18.11 18.70 22.3M
2021-08-16 18.56 18.75 18.26 18.33 11.9M
2021-08-13 18.15 18.65 18.00 18.44 13.6M
2021-08-12 18.07 18.34 17.90 18.25 13.0M
2021-08-11 17.78 18.50 17.70 18.24 17.8M
2021-08-10 17.51 17.89 17.50 17.67 11.2M
2021-08-09 17.43 17.95 17.40 17.76 12.7M
2021-08-06 17.05 17.73 16.92 17.39 10.1M
2021-08-05 17.59 17.73 17.14 17.20 15.2M
2021-08-04 17.63 18.07 17.50 17.90 13.5M
2021-08-03 17.56 17.96 17.44 17.50 14.5M
2021-08-02 17.11 17.52 16.69 17.43 14.7M
2021-07-30 17.40 17.63 17.18 17.31 15.1M
2021-07-29 17.60 17.84 17.38 17.73 13.0M
2021-07-28 18.96 18.96 17.17 17.35 20.4M
2021-07-27 19.45 19.93 19.02 19.06 15.8M
2021-07-26 20.40 20.40 19.28 19.43 21.1M
2021-07-23 20.24 21.27 20.15 20.40 21.1M
2021-07-22 20.38 20.73 19.91 20.51 19.4M
2021-07-21 20.55 20.68 20.33 20.50 17.7M
2021-07-20 20.77 20.77 20.22 20.52 23.2M
2021-07-19 22.84 22.84 21.37 21.47 34.6M
2021-07-16 22.12 23.32 21.80 22.84 43.6M
2021-07-15 21.50 22.77 21.25 21.88 44.4M
2021-07-14 21.47 21.88 20.63 20.89 30.7M
2021-07-13 20.70 21.76 20.28 21.64 36.0M
2021-07-12 21.08 21.35 20.48 20.62 23.3M
2021-07-09 20.83 21.28 20.02 20.75 23.7M
2021-07-08 21.21 21.35 20.73 21.12 23.5M
2021-07-07 20.36 21.80 20.36 21.30 34.2M
2021-07-06 20.81 21.26 20.33 20.59 29.7M
2021-07-05 19.08 20.99 19.04 20.99 40.3M
2021-07-02 20.08 20.10 19.02 19.08 24.4M
2021-07-01 20.17 20.84 19.91 20.40 21.2M
2021-06-30 20.19 20.44 20.02 20.15 13.1M
2021-06-29 20.42 20.91 20.05 20.10 18.5M
2021-06-28 20.80 21.05 20.41 20.55 19.9M
2021-06-25 21.35 21.77 20.92 21.22 24.1M
2021-06-24 20.70 21.51 20.05 21.47 35.1M
2021-06-23 20.55 21.02 20.26 20.74 25.8M
2021-06-22 19.91 20.63 19.90 20.50 25.6M
2021-06-21 19.66 20.49 19.61 20.06 19.7M
2021-06-18 19.70 20.58 19.28 20.10 22.3M
2021-06-17 19.63 20.08 19.63 19.83 15.7M
2021-06-16 21.00 21.00 19.60 19.68 28.5M
2021-06-15 22.01 22.31 21.05 21.20 27.4M
2021-06-11 21.95 22.74 21.73 22.35 39.6M
2021-06-10 21.71 21.95 21.27 21.59 26.4M
2021-06-09 21.93 22.68 21.65 22.16 35.7M
2021-06-08 21.26 22.20 21.03 21.79 30.0M
2021-06-07 21.99 22.28 21.24 21.30 30.7M
2021-06-04 23.02 23.18 22.05 22.06 46.2M
2021-06-03 23.63 24.55 23.60 23.75 36.7M
2021-06-02 25.01 25.19 23.82 23.84 55.8M
2021-06-01 24.51 26.16 23.75 25.57 76.1M
2021-05-31 24.90 24.95 22.91 24.20 50.2M
2021-05-28 27.00 27.28 24.66 24.72 76.1M
2021-05-27 25.21 26.80 24.83 26.23 71.4M
2021-05-26 24.70 26.05 24.25 25.50 66.9M
2021-05-25 26.98 26.99 25.21 25.40 67.2M
2021-05-24 25.25 26.96 25.08 26.81 77.2M
2021-05-21 26.00 29.44 25.01 26.51 120.0M
2021-05-20 27.00 27.70 24.08 27.70 142.7M
2021-05-19 25.18 25.18 25.18 25.18 7.3M
2021-05-18 22.89 22.89 22.89 22.89 15.8M
2021-05-17 20.81 20.81 20.81 20.81 1.4M
2021-05-14 18.92 18.92 18.92 18.92 2.2M
2021-05-13 17.20 17.20 17.20 17.20 1.1M
2021-05-12 15.64 15.64 15.64 15.64 0.2M
2021-05-11 14.22 14.22 14.22 14.22 0.5M
2021-05-10 10.78 12.93 10.78 12.93 2.4M