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
2022-12-30 13.09 13.19 12.70 12.93 7.6M
2022-12-29 13.24 13.41 13.03 13.04 8.2M
2022-12-28 13.47 13.55 13.18 13.23 8.8M
2022-12-27 13.54 13.73 13.33 13.55 8.0M
2022-12-26 13.36 13.55 13.10 13.43 14.6M
2022-12-23 14.43 14.43 13.28 13.43 15.6M
2022-12-22 14.41 14.51 14.06 14.13 8.9M
2022-12-21 14.60 14.69 14.01 14.27 15.6M
2022-12-20 14.62 14.79 14.53 14.60 8.4M
2022-12-19 14.55 14.99 14.51 14.72 16.1M
2022-12-16 15.18 15.34 14.47 14.69 24.1M
2022-12-15 15.73 15.84 15.35 15.37 14.9M
2022-12-14 15.79 16.05 15.65 15.71 12.3M
2022-12-13 15.48 16.19 15.42 15.91 19.2M
2022-12-12 15.40 15.71 15.35 15.47 16.5M
2022-12-09 15.47 15.87 15.32 15.69 25.3M
2022-12-08 15.82 16.04 15.55 15.59 20.4M
2022-12-07 15.31 15.65 15.31 15.53 16.4M
2022-12-06 15.11 15.76 15.05 15.41 17.2M
2022-12-05 15.04 15.45 14.95 15.18 18.5M
2022-12-02 15.01 15.26 14.96 15.11 14.3M
2022-12-01 14.84 15.18 14.82 15.05 19.6M
2022-11-30 14.72 15.39 14.46 14.83 28.6M
2022-11-29 14.75 14.96 14.66 14.78 19.7M
2022-11-28 15.00 15.19 14.80 14.82 19.5M
2022-11-25 15.90 16.10 15.16 15.33 35.3M
2022-11-24 16.81 17.17 15.66 15.81 56.5M
2022-11-23 14.95 16.43 14.81 15.89 38.8M
2022-11-22 15.13 15.27 14.82 14.95 25.2M
2022-11-21 15.00 15.30 14.80 15.25 26.3M
2022-11-18 14.83 15.30 14.66 14.87 29.9M
2022-11-17 14.75 15.68 14.71 14.83 36.5M
2022-11-16 14.35 15.40 14.25 15.10 47.1M
2022-11-15 14.02 14.54 14.02 14.34 31.4M
2022-11-14 14.70 14.88 14.09 14.23 45.8M
2022-11-11 16.30 16.34 14.68 14.70 74.8M
2022-11-10 16.60 16.81 15.60 15.90 76.8M
2022-11-09 15.83 17.58 15.65 17.09 89.7M
2022-11-08 16.22 16.66 15.35 16.03 112.6M
2022-11-07 15.39 15.39 15.39 15.39 11.6M
2022-11-04 12.71 13.99 12.71 13.99 41.8M
2022-11-03 12.00 13.13 11.96 12.72 50.0M
2022-11-02 11.95 12.30 11.87 12.08 26.1M
2022-11-01 11.83 12.09 11.70 12.02 25.9M
2022-10-31 11.45 12.26 11.39 11.81 32.6M
2022-10-28 11.65 11.79 11.35 11.50 22.3M
2022-10-27 11.72 12.16 11.51 11.85 34.7M
2022-10-26 11.47 11.99 11.47 11.60 35.0M
2022-10-25 11.90 11.94 11.28 11.41 41.1M
2022-10-24 11.90 12.50 11.88 12.16 48.0M
2022-10-21 12.22 13.00 11.93 11.97 83.0M
2022-10-20 12.12 12.12 12.12 12.12 6.9M
2022-10-19 10.03 11.02 9.97 11.02 9.8M
2022-10-18 10.11 10.14 10.01 10.02 2.2M
2022-10-17 10.02 10.13 9.98 10.09 2.7M
2022-10-14 9.96 10.10 9.96 10.06 3.3M
2022-10-13 9.93 9.98 9.88 9.94 2.3M
2022-10-12 9.88 9.96 9.71 9.96 3.2M
2022-10-11 9.78 9.92 9.75 9.88 2.5M
2022-10-10 9.82 9.95 9.76 9.77 3.3M
2022-09-30 9.67 9.85 9.67 9.80 3.5M
2022-09-29 9.74 9.81 9.63 9.65 2.7M
2022-09-28 10.00 10.04 9.68 9.69 4.6M
2022-09-27 9.93 10.05 9.82 10.04 3.5M
2022-09-26 10.41 10.42 9.98 9.98 7.0M
2022-09-23 10.67 10.72 10.34 10.46 4.6M
2022-09-22 10.66 10.76 10.59 10.67 2.6M
2022-09-21 10.51 10.74 10.38 10.72 4.8M
2022-09-20 10.40 10.73 10.37 10.56 4.1M
2022-09-19 10.72 10.72 10.35 10.35 5.2M
2022-09-16 10.86 10.91 10.61 10.61 7.9M
2022-09-15 11.02 11.08 10.75 10.85 4.7M
2022-09-14 10.89 11.03 10.82 10.93 4.1M
2022-09-13 11.11 11.19 10.96 10.98 4.8M
2022-09-09 11.04 11.17 11.01 11.09 6.9M
2022-09-08 10.97 11.09 10.94 11.05 5.8M
2022-09-07 10.90 11.02 10.80 10.97 4.6M
2022-09-06 10.77 11.04 10.76 10.91 4.2M
2022-09-05 10.70 10.78 10.66 10.77 2.8M
2022-09-02 10.57 10.74 10.55 10.74 4.1M
2022-09-01 10.51 10.74 10.44 10.62 5.5M
2022-08-31 10.63 10.63 10.44 10.48 4.9M
2022-08-30 10.67 10.72 10.56 10.65 3.6M
2022-08-29 10.53 10.70 10.46 10.69 5.3M
2022-08-26 10.79 10.82 10.63 10.65 5.8M
2022-08-25 10.89 10.90 10.63 10.76 7.7M
2022-08-24 11.16 11.19 10.85 10.88 6.2M
2022-08-23 11.10 11.18 11.10 11.14 4.6M
2022-08-22 10.93 11.19 10.83 11.15 8.2M
2022-08-19 11.11 11.12 10.94 10.94 6.0M
2022-08-18 11.09 11.11 10.99 11.06 6.2M
2022-08-17 11.11 11.22 10.96 11.08 10.5M
2022-08-16 11.36 11.38 11.25 11.29 10.7M
2022-08-15 11.49 11.50 11.19 11.34 12.8M
2022-08-12 11.30 11.38 11.28 11.34 5.6M
2022-08-11 11.35 11.35 11.25 11.32 6.9M
2022-08-10 11.22 11.37 11.17 11.26 6.3M
2022-08-09 11.14 11.25 11.09 11.22 5.2M
2022-08-08 10.90 11.20 10.85 11.18 6.1M
2022-08-05 10.66 10.90 10.65 10.90 5.4M
2022-08-04 10.68 10.75 10.53 10.68 4.7M
2022-08-03 10.71 10.89 10.62 10.63 5.7M
2022-08-02 11.20 11.20 10.62 10.72 9.1M
2022-08-01 11.19 11.27 11.09 11.27 5.2M
2022-07-29 11.35 11.39 11.17 11.19 7.3M
2022-07-28 11.28 11.43 11.22 11.39 12.1M
2022-07-27 11.23 11.27 11.13 11.19 4.8M
2022-07-26 11.20 11.27 11.13 11.26 5.2M
2022-07-25 11.45 11.50 11.15 11.20 7.4M
2022-07-22 11.15 11.26 11.12 11.23 6.6M
2022-07-21 11.20 11.30 11.14 11.18 6.2M
2022-07-20 11.07 11.48 11.05 11.19 9.4M
2022-07-19 11.10 11.13 10.90 11.06 4.9M
2022-07-18 10.61 11.17 10.61 11.04 7.1M
2022-07-15 10.90 10.90 10.64 10.64 7.6M
2022-07-14 11.06 11.08 10.96 10.98 4.6M
2022-07-13 11.00 11.10 10.94 11.06 4.2M
2022-07-12 11.03 11.16 10.97 11.00 5.5M
2022-07-11 11.40 11.41 11.04 11.07 9.1M
2022-07-08 11.61 11.62 11.43 11.43 7.6M
2022-07-07 11.39 11.72 11.30 11.57 12.5M
2022-07-06 11.50 11.63 11.27 11.34 8.9M
2022-07-05 11.55 11.79 11.53 11.55 16.3M
2022-07-04 11.32 11.50 11.20 11.49 7.1M
2022-07-01 11.31 11.37 11.24 11.34 4.8M
2022-06-30 11.24 11.35 11.23 11.30 4.6M
2022-06-29 11.51 11.60 11.26 11.26 10.2M
2022-06-28 11.42 11.54 11.36 11.51 8.4M
2022-06-27 11.53 11.57 11.37 11.46 8.0M
2022-06-24 11.38 11.46 11.32 11.43 6.3M
2022-06-23 11.26 11.37 11.23 11.35 7.1M
2022-06-22 11.55 11.56 11.25 11.26 7.9M
2022-06-21 11.60 11.68 11.38 11.45 11.3M
2022-06-20 11.70 11.87 11.59 11.60 11.0M
2022-06-17 11.79 12.00 11.74 11.86 7.3M
2022-06-16 12.12 12.13 11.88 11.92 8.7M
2022-06-15 12.14 12.19 11.98 11.99 8.9M
2022-06-14 12.14 12.16 11.70 12.09 11.2M
2022-06-13 12.38 12.45 12.11 12.24 11.0M
2022-06-10 12.30 12.60 12.21 12.51 12.0M
2022-06-09 12.64 12.64 12.17 12.29 11.0M
2022-06-08 12.78 12.88 12.31 12.50 16.8M
2022-06-07 12.73 13.27 12.60 12.82 19.0M
2022-06-06 12.70 12.95 12.58 12.85 17.2M
2022-06-02 12.24 13.20 12.18 12.85 21.3M
2022-06-01 12.16 12.45 12.04 12.23 7.6M
2022-05-31 12.12 12.30 11.94 12.18 7.4M
2022-05-30 12.19 12.19 12.00 12.07 4.5M
2022-05-27 12.30 12.35 11.96 12.13 7.9M
2022-05-26 12.14 12.37 11.85 12.30 8.9M
2022-05-25 11.81 12.17 11.81 12.11 9.6M
2022-05-24 12.50 12.55 11.79 11.79 24.0M
2022-05-23 12.05 12.67 12.05 12.67 27.7M
2022-05-20 11.37 11.55 11.25 11.52 6.4M
2022-05-19 11.15 11.35 11.05 11.34 2.8M
2022-05-18 11.31 11.40 11.30 11.33 2.7M
2022-05-17 11.35 11.42 11.25 11.34 2.2M
2022-05-16 11.39 11.50 11.28 11.38 2.9M
2022-05-13 11.48 11.49 11.29 11.35 3.5M
2022-05-12 11.24 11.46 11.14 11.43 4.9M
2022-05-11 11.39 11.66 11.31 11.35 6.4M
2022-05-10 11.11 11.40 10.91 11.40 4.6M
2022-05-09 11.05 11.27 10.95 11.11 3.5M
2022-05-06 11.15 11.30 10.95 11.00 4.9M
2022-05-05 11.20 11.50 11.15 11.40 4.2M
2022-04-29 10.89 11.30 10.83 11.24 4.8M
2022-04-28 11.11 11.11 10.70 10.83 5.2M
2022-04-27 10.49 11.18 10.25 11.11 5.8M
2022-04-26 11.20 11.30 10.60 10.71 6.1M
2022-04-25 12.01 12.01 11.16 11.19 7.4M
2022-04-22 12.32 12.46 12.03 12.06 6.3M
2022-04-21 13.22 13.31 12.46 12.49 8.9M
2022-04-20 13.77 13.94 13.17 13.23 10.7M
2022-04-19 13.63 14.22 13.50 13.98 11.7M
2022-04-18 13.75 14.30 13.66 13.92 17.3M
2022-04-15 13.41 14.77 13.37 14.11 25.7M
2022-04-14 13.29 13.54 13.22 13.43 4.6M
2022-04-13 13.10 13.67 12.96 13.33 5.8M
2022-04-12 13.05 13.26 12.80 13.20 4.2M
2022-04-11 13.39 13.39 13.05 13.07 5.1M
2022-04-08 13.32 13.63 13.13 13.58 6.7M
2022-04-07 13.72 13.77 13.34 13.34 7.1M
2022-04-06 13.10 13.75 13.08 13.74 9.0M
2022-04-01 13.02 13.20 12.91 13.16 3.4M
2022-03-31 13.26 13.31 13.11 13.12 4.3M
2022-03-30 12.97 13.10 12.87 13.10 3.2M
2022-03-29 13.13 13.20 12.90 12.94 3.5M
2022-03-28 12.82 13.37 12.55 13.20 7.0M
2022-03-25 13.04 13.13 12.86 12.87 3.8M
2022-03-24 13.11 13.11 12.87 12.89 3.6M
2022-03-23 13.13 13.15 13.05 13.12 3.4M
2022-03-22 13.06 13.28 13.01 13.17 3.6M
2022-03-21 13.23 13.28 13.04 13.16 4.3M
2022-03-18 13.09 13.29 12.98 13.21 4.1M
2022-03-17 13.04 13.30 12.99 13.06 5.8M
2022-03-16 12.83 12.97 12.31 12.92 6.0M
2022-03-15 13.61 13.65 12.61 12.62 8.7M
2022-03-14 14.03 14.15 13.67 13.70 5.2M
2022-03-11 14.07 14.32 13.69 14.23 6.0M
2022-03-10 14.41 14.55 14.13 14.22 6.2M
2022-03-09 14.50 14.73 13.60 14.20 8.5M
2022-03-08 15.16 15.50 14.33 14.61 11.5M
2022-03-07 15.79 15.89 15.20 15.38 9.4M
2022-03-04 16.00 16.00 15.52 15.54 15.5M
2022-03-03 15.96 16.48 15.96 16.21 23.6M
2022-03-02 15.66 15.89 15.60 15.88 10.1M
2022-03-01 15.65 15.79 15.52 15.69 5.6M
2022-02-28 15.52 15.66 15.28 15.65 6.6M
2022-02-25 15.14 15.83 15.13 15.38 8.4M
2022-02-24 15.62 15.62 14.88 15.11 7.7M
2022-02-23 15.35 15.57 15.21 15.55 6.7M
2022-02-22 15.60 15.60 15.14 15.21 7.0M
2022-02-21 15.26 15.59 15.21 15.55 6.5M
2022-02-18 15.12 15.44 15.08 15.32 4.6M
2022-02-17 15.28 15.33 15.12 15.19 4.1M
2022-02-16 15.20 15.35 15.02 15.28 3.7M
2022-02-15 15.17 15.37 15.00 15.14 5.0M
2022-02-14 15.28 15.49 15.04 15.26 6.7M
2022-02-11 15.80 15.82 15.53 15.68 7.8M
2022-02-10 15.55 15.85 15.53 15.61 6.8M
2022-02-09 15.70 16.01 15.60 15.63 11.5M
2022-02-08 15.30 16.01 15.30 15.93 21.7M
2022-02-07 14.69 14.96 14.58 14.81 4.5M
2022-01-28 14.33 14.56 13.91 14.50 4.9M
2022-01-27 14.41 14.63 14.05 14.13 4.4M
2022-01-26 14.41 14.61 14.34 14.50 3.2M
2022-01-25 15.21 15.25 14.43 14.43 8.0M
2022-01-24 15.67 15.75 15.29 15.33 4.7M
2022-01-21 15.77 15.80 15.46 15.64 6.8M
2022-01-20 15.43 16.02 15.41 15.82 13.7M
2022-01-19 15.42 15.84 15.33 15.57 9.9M
2022-01-18 15.26 15.30 15.08 15.17 3.4M
2022-01-17 15.14 15.26 15.02 15.22 3.0M
2022-01-14 15.35 15.47 15.10 15.15 5.4M
2022-01-13 15.67 15.74 15.44 15.47 5.3M
2022-01-12 15.54 15.64 15.40 15.60 5.6M
2022-01-11 15.34 15.67 15.31 15.46 8.1M
2022-01-10 15.24 15.34 15.08 15.31 3.6M
2022-01-07 15.17 15.38 15.16 15.24 5.2M
2022-01-06 15.02 15.25 15.01 15.19 4.2M
2022-01-05 15.26 15.30 15.01 15.02 4.2M
2022-01-04 15.08 15.25 15.05 15.20 3.8M