Inner Mongolia Dazhong Mining Co (001203)

001203
🏛️ China →
12.21
Última Actualización: 2025-09-29
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
2024-12-31 8.90 8.94 8.64 8.66 6.5M
2024-12-30 8.97 9.00 8.86 8.90 5.2M
2024-12-27 8.91 9.06 8.91 9.00 4.1M
2024-12-26 8.93 9.02 8.88 8.93 4.4M
2024-12-25 9.10 9.10 8.85 8.93 5.7M
2024-12-24 8.98 9.11 8.98 9.09 6.0M
2024-12-23 9.22 9.24 8.98 8.99 7.1M
2024-12-20 9.17 9.26 9.17 9.21 5.4M
2024-12-19 9.16 9.25 9.09 9.24 6.5M
2024-12-18 9.25 9.34 9.22 9.25 5.9M
2024-12-17 9.40 9.47 9.19 9.23 10.1M
2024-12-16 9.58 9.66 9.41 9.46 8.1M
2024-12-13 9.83 9.83 9.56 9.58 13.6M
2024-12-12 9.86 9.89 9.74 9.87 10.6M
2024-12-11 9.81 9.93 9.75 9.83 12.1M
2024-12-10 10.18 10.18 9.78 9.82 29.6M
2024-12-09 9.54 9.66 9.42 9.52 9.2M
2024-12-06 9.45 9.57 9.36 9.54 10.1M
2024-12-05 9.41 9.52 9.37 9.48 8.4M
2024-12-04 9.63 9.68 9.40 9.47 11.0M
2024-12-03 9.73 9.83 9.57 9.66 12.2M
2024-12-02 9.65 9.83 9.62 9.78 14.4M
2024-11-29 9.46 9.80 9.33 9.64 17.8M
2024-11-28 9.41 9.67 9.36 9.44 13.4M
2024-11-27 9.40 9.47 9.15 9.47 15.6M
2024-11-26 9.70 9.94 9.42 9.46 16.7M
2024-11-25 9.65 9.80 9.41 9.65 19.6M
2024-11-22 9.95 10.20 9.49 9.52 29.1M
2024-11-21 10.11 10.53 9.99 10.05 25.7M
2024-11-20 10.08 10.26 9.92 10.06 39.2M
2024-11-19 9.16 9.97 8.95 9.97 27.9M
2024-11-18 9.60 9.69 8.95 9.06 27.2M
2024-11-15 9.66 9.96 9.40 9.42 29.5M
2024-11-14 10.70 10.91 9.80 9.83 41.4M
2024-11-13 9.59 10.50 9.46 10.36 66.2M
2024-11-12 9.29 10.11 9.26 9.93 61.3M
2024-11-11 8.78 9.27 8.73 9.19 19.3M
2024-11-08 9.02 9.09 8.79 8.84 13.5M
2024-11-07 8.72 8.92 8.66 8.91 13.2M
2024-11-06 8.76 8.91 8.72 8.77 13.0M
2024-11-05 8.63 8.79 8.61 8.78 13.7M
2024-11-04 8.69 8.71 8.50 8.65 10.0M
2024-11-01 8.45 8.70 8.45 8.65 16.5M
2024-10-31 8.46 8.53 8.40 8.47 6.2M
2024-10-30 8.48 8.60 8.39 8.47 8.7M
2024-10-29 8.83 8.85 8.48 8.50 14.5M
2024-10-28 8.78 8.96 8.77 8.95 13.6M
2024-10-25 8.56 8.77 8.55 8.76 9.2M
2024-10-24 8.58 8.67 8.51 8.57 5.8M
2024-10-23 8.62 8.74 8.59 8.66 7.9M
2024-10-22 8.47 8.63 8.40 8.63 8.8M
2024-10-21 8.50 8.55 8.35 8.46 11.4M
2024-10-18 8.31 8.60 8.26 8.46 9.6M
2024-10-17 8.50 8.57 8.33 8.33 6.1M
2024-10-16 8.36 8.58 8.31 8.49 6.1M
2024-10-15 8.67 8.68 8.41 8.43 7.3M
2024-10-14 8.55 8.74 8.43 8.71 7.5M
2024-10-11 8.82 8.86 8.44 8.53 9.8M
2024-10-10 8.80 9.05 8.66 8.79 12.5M
2024-10-09 9.46 9.48 8.68 8.74 19.7M
2024-10-08 10.20 10.20 9.27 9.56 27.2M
2024-09-30 8.99 9.27 8.73 9.27 25.5M
2024-09-27 8.16 8.52 8.15 8.43 12.1M
2024-09-26 7.82 8.08 7.78 8.08 11.4M
2024-09-25 7.87 8.02 7.82 7.83 11.5M
2024-09-24 7.42 7.76 7.42 7.76 10.3M
2024-09-23 7.37 7.45 7.32 7.38 4.1M
2024-09-20 7.48 7.48 7.32 7.40 4.8M
2024-09-19 7.26 7.53 7.25 7.45 6.7M
2024-09-18 7.29 7.32 7.11 7.24 6.2M
2024-09-13 7.39 7.43 7.28 7.30 4.0M
2024-09-12 7.41 7.54 7.38 7.39 4.5M
2024-09-11 7.32 7.44 7.30 7.41 4.3M
2024-09-10 7.36 7.41 7.21 7.35 5.8M
2024-09-09 7.43 7.45 7.31 7.35 5.8M
2024-09-06 7.61 7.61 7.41 7.44 6.8M
2024-09-05 7.66 7.74 7.52 7.60 5.1M
2024-09-04 7.70 7.77 7.63 7.65 4.3M
2024-09-03 7.70 7.80 7.66 7.73 4.5M
2024-09-02 7.80 7.81 7.65 7.70 6.2M
2024-08-30 7.72 7.91 7.58 7.80 7.1M
2024-08-29 7.55 7.75 7.50 7.72 4.1M
2024-08-28 7.54 7.63 7.46 7.59 4.6M
2024-08-27 7.65 7.67 7.51 7.55 4.6M
2024-08-26 7.80 7.84 7.59 7.68 7.9M
2024-08-23 7.70 7.86 7.69 7.78 4.0M
2024-08-22 7.86 7.90 7.71 7.73 4.9M
2024-08-21 7.87 7.90 7.81 7.88 2.9M
2024-08-20 8.03 8.08 7.83 7.86 4.9M
2024-08-19 7.94 8.09 7.91 8.03 5.7M
2024-08-16 8.05 8.07 7.88 7.92 5.7M
2024-08-15 8.04 8.16 7.98 8.02 6.2M
2024-08-14 8.28 8.31 8.05 8.06 5.8M
2024-08-13 8.26 8.32 8.19 8.29 3.6M
2024-08-12 8.33 8.36 8.22 8.28 4.2M
2024-08-09 8.32 8.42 8.30 8.32 4.4M
2024-08-08 8.26 8.33 8.15 8.31 4.1M
2024-08-07 8.25 8.31 8.18 8.27 3.2M
2024-08-06 8.21 8.33 8.20 8.27 5.2M
2024-08-05 8.26 8.40 8.14 8.17 6.3M
2024-08-02 8.31 8.40 8.28 8.31 4.9M
2024-08-01 8.52 8.62 8.36 8.39 7.5M
2024-07-31 8.32 8.52 8.23 8.52 7.9M
2024-07-30 8.27 8.31 8.20 8.31 3.5M
2024-07-29 8.49 8.49 8.25 8.28 5.2M
2024-07-26 8.37 8.55 8.36 8.48 3.7M
2024-07-25 8.40 8.48 8.28 8.35 5.0M
2024-07-24 8.45 8.53 8.33 8.42 3.9M
2024-07-23 8.68 8.75 8.49 8.49 4.5M
2024-07-22 8.79 8.87 8.66 8.73 5.0M
2024-07-19 8.89 8.90 8.73 8.81 4.6M
2024-07-18 8.86 8.94 8.76 8.91 3.3M
2024-07-17 9.17 9.17 8.88 8.92 4.7M
2024-07-16 9.32 9.32 9.06 9.09 2.8M
2024-07-15 9.37 9.39 9.20 9.22 3.5M
2024-07-12 9.60 9.62 9.38 9.41 2.8M
2024-07-11 9.36 9.60 9.36 9.55 3.5M
2024-07-10 9.33 9.45 9.24 9.27 2.7M
2024-07-09 9.21 9.40 9.15 9.36 3.8M
2024-07-08 9.48 9.49 9.22 9.27 3.8M
2024-07-05 9.36 9.50 9.27 9.46 3.3M
2024-07-04 9.40 9.57 9.30 9.34 3.1M
2024-07-03 9.61 9.69 9.46 9.50 3.6M
2024-07-02 9.74 9.78 9.62 9.64 3.0M
2024-07-01 9.62 9.78 9.56 9.72 3.5M
2024-06-28 9.57 9.78 9.53 9.61 3.4M
2024-06-27 9.83 9.88 9.56 9.58 3.9M
2024-06-26 9.69 9.89 9.54 9.89 4.0M
2024-06-25 9.54 9.78 9.52 9.62 4.0M
2024-06-24 9.90 9.93 9.53 9.58 5.0M
2024-06-21 9.84 10.02 9.82 9.97 3.9M
2024-06-20 10.03 10.17 9.84 9.84 4.7M
2024-06-19 10.11 10.21 10.02 10.02 4.7M
2024-06-18 10.28 10.33 10.15 10.18 3.3M
2024-06-17 10.08 10.45 9.97 10.19 7.4M
2024-06-14 10.11 10.18 10.00 10.13 5.4M
2024-06-13 10.38 10.40 10.09 10.13 4.1M
2024-06-12 10.25 10.44 10.25 10.38 4.1M
2024-06-11 10.31 10.36 10.10 10.30 4.8M
2024-06-07 10.26 10.36 10.18 10.32 5.7M
2024-06-06 10.35 10.39 10.14 10.20 5.7M
2024-06-05 10.48 10.48 10.26 10.27 4.5M
2024-06-04 10.38 10.53 10.25 10.50 5.3M
2024-06-03 10.57 10.60 10.22 10.29 7.1M
2024-05-31 10.75 10.78 10.59 10.62 4.2M
2024-05-30 10.77 10.94 10.68 10.73 5.1M
2024-05-29 10.57 10.94 10.56 10.82 6.0M
2024-05-28 10.67 10.80 10.61 10.64 5.1M
2024-05-27 10.62 10.71 10.52 10.68 4.5M
2024-05-24 10.62 10.81 10.59 10.62 6.4M
2024-05-23 10.93 10.93 10.57 10.60 10.0M
2024-05-22 11.08 11.20 11.01 11.04 5.2M
2024-05-21 11.26 11.31 11.01 11.05 7.2M
2024-05-20 11.09 11.30 11.03 11.23 10.7M
2024-05-17 10.91 11.05 10.84 11.04 5.6M
2024-05-16 10.99 11.18 10.90 10.93 6.2M
2024-05-15 11.05 11.17 10.98 11.00 4.9M
2024-05-14 11.19 11.22 11.05 11.10 7.1M
2024-05-13 11.38 11.40 11.15 11.19 8.2M
2024-05-10 11.48 11.59 11.33 11.47 10.6M
2024-05-09 10.83 11.63 10.82 11.45 17.5M
2024-05-08 10.87 10.98 10.80 10.84 6.1M
2024-05-07 10.88 11.01 10.86 10.90 6.7M
2024-05-06 10.96 10.98 10.69 10.93 12.1M
2024-04-30 10.69 11.06 10.66 10.85 13.5M
2024-04-29 10.44 10.93 10.35 10.79 15.1M
2024-04-26 10.30 10.52 10.27 10.49 9.5M
2024-04-25 10.20 10.45 10.19 10.35 9.7M
2024-04-24 10.18 10.29 9.94 10.27 13.4M
2024-04-23 10.29 10.36 10.13 10.21 12.7M
2024-04-22 10.26 10.59 10.24 10.45 18.1M
2024-04-19 10.14 10.50 10.14 10.34 11.0M
2024-04-18 10.29 10.42 10.20 10.26 10.3M
2024-04-17 9.98 10.29 9.94 10.29 11.9M
2024-04-16 10.15 10.32 9.93 9.96 12.5M
2024-04-15 10.30 10.34 9.94 10.20 11.1M
2024-04-12 10.31 10.42 10.15 10.34 12.1M
2024-04-11 10.15 10.49 10.10 10.37 13.3M
2024-04-10 10.27 10.38 10.14 10.21 9.4M
2024-04-09 9.97 10.38 9.95 10.27 12.6M
2024-04-08 10.17 10.38 10.05 10.17 17.3M
2024-04-03 9.89 10.24 9.89 10.17 12.1M
2024-04-02 9.87 10.02 9.84 9.97 8.8M
2024-04-01 9.64 9.91 9.64 9.87 8.3M
2024-03-29 9.40 9.64 9.40 9.62 5.3M
2024-03-28 9.21 9.47 9.21 9.41 4.8M
2024-03-27 9.67 9.68 9.29 9.29 4.9M
2024-03-26 9.65 9.70 9.40 9.53 7.0M
2024-03-25 9.50 9.82 9.45 9.65 8.5M
2024-03-22 9.72 9.77 9.54 9.62 7.0M
2024-03-21 9.85 9.89 9.67 9.72 8.2M
2024-03-20 9.68 9.85 9.66 9.81 10.2M
2024-03-19 9.68 9.92 9.61 9.68 12.0M
2024-03-18 9.59 9.66 9.44 9.62 7.0M
2024-03-15 9.35 9.61 9.34 9.60 8.1M
2024-03-14 9.43 9.54 9.34 9.39 5.6M
2024-03-13 9.45 9.47 9.30 9.42 6.1M
2024-03-12 9.60 9.60 9.37 9.45 6.7M
2024-03-11 9.37 9.59 9.35 9.58 5.7M
2024-03-08 9.40 9.44 9.29 9.37 4.0M
2024-03-07 9.41 9.62 9.36 9.40 7.3M
2024-03-06 9.26 9.44 9.23 9.36 5.0M
2024-03-05 9.30 9.36 9.23 9.26 4.9M
2024-03-04 9.53 9.62 9.27 9.33 6.0M
2024-03-01 9.53 9.62 9.46 9.54 4.7M
2024-02-29 9.27 9.55 9.23 9.55 7.8M
2024-02-28 9.49 9.76 9.31 9.32 10.9M
2024-02-27 9.35 9.47 9.28 9.47 6.2M
2024-02-26 9.42 9.48 9.35 9.39 7.8M
2024-02-23 9.45 9.46 9.32 9.43 6.1M
2024-02-22 9.31 9.45 9.30 9.45 5.8M
2024-02-21 9.37 9.52 9.25 9.37 10.2M
2024-02-20 9.42 9.45 9.30 9.39 4.8M
2024-02-19 9.55 9.58 9.35 9.45 9.2M
2024-02-08 9.58 9.87 9.37 9.47 16.7M
2024-02-07 8.90 9.63 8.83 9.49 16.1M
2024-02-06 8.01 9.00 8.00 8.97 11.1M
2024-02-05 8.60 8.65 7.88 8.18 9.4M
2024-02-02 8.99 9.08 8.38 8.59 6.6M
2024-02-01 9.13 9.21 8.83 8.95 6.3M
2024-01-31 9.40 9.44 9.05 9.16 5.4M
2024-01-30 9.52 9.68 9.35 9.37 4.0M
2024-01-29 9.85 9.89 9.57 9.63 5.5M
2024-01-26 9.80 9.87 9.70 9.78 5.4M
2024-01-25 9.49 9.78 9.46 9.76 4.7M
2024-01-24 9.36 9.50 9.14 9.46 4.4M
2024-01-23 9.23 9.31 8.97 9.28 4.7M
2024-01-22 9.68 9.70 9.13 9.23 5.9M
2024-01-19 9.65 9.75 9.55 9.70 3.8M
2024-01-18 9.91 9.93 9.40 9.67 8.3M
2024-01-17 10.14 10.16 9.93 9.97 4.2M
2024-01-16 10.22 10.27 9.99 10.11 4.5M
2024-01-15 10.25 10.35 10.20 10.24 3.2M
2024-01-12 10.36 10.49 10.32 10.32 5.6M
2024-01-11 10.25 10.50 10.22 10.43 8.0M
2024-01-10 10.23 10.36 10.13 10.27 4.6M
2024-01-09 10.11 10.38 10.06 10.32 5.1M
2024-01-08 10.18 10.33 10.13 10.18 5.7M
2024-01-05 10.29 10.40 10.19 10.24 3.8M
2024-01-04 10.33 10.39 10.24 10.31 2.9M
2024-01-03 10.30 10.38 10.27 10.34 3.4M
2024-01-02 10.17 10.35 10.12 10.29 4.1M