Jiangxi Copper (0358)

0358
🏛️ Hong Kong →
26.94
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
2023-12-29 11.24 11.24 10.94 11.04 4.4M
2023-12-28 10.86 11.28 10.84 11.22 6.3M
2023-12-27 10.50 10.84 10.50 10.78 2.6M
2023-12-22 10.60 10.80 10.54 10.60 2.8M
2023-12-21 10.44 10.64 10.26 10.64 3.3M
2023-12-20 10.28 10.64 10.28 10.40 3.6M
2023-12-19 10.34 10.34 10.12 10.24 2.8M
2023-12-18 10.48 10.50 10.34 10.38 2.1M
2023-12-15 10.32 10.58 10.32 10.58 8.6M
2023-12-14 10.20 10.48 10.04 10.14 4.4M
2023-12-13 10.14 10.32 10.00 10.06 4.8M
2023-12-12 10.34 10.36 10.08 10.30 4.7M
2023-12-11 10.52 10.60 10.16 10.30 5.6M
2023-12-08 11.00 11.00 10.40 10.52 5.3M
2023-12-07 10.96 10.96 10.74 10.86 2.3M
2023-12-06 10.88 11.02 10.74 11.02 2.2M
2023-12-05 11.20 11.20 10.80 10.88 3.3M
2023-12-04 11.16 11.58 11.12 11.20 6.8M
2023-12-01 11.20 11.20 10.94 10.96 3.0M
2023-11-30 10.86 11.16 10.84 11.08 5.6M
2023-11-29 11.14 11.24 11.00 11.04 5.0M
2023-11-28 10.98 11.06 10.82 10.98 2.6M
2023-11-27 11.14 11.22 10.86 11.04 1.6M
2023-11-24 11.12 11.16 11.06 11.08 1.4M
2023-11-23 11.06 11.16 10.98 11.12 1.2M
2023-11-22 10.96 11.18 10.96 11.14 2.8M
2023-11-21 11.16 11.30 11.02 11.10 7.0M
2023-11-20 10.90 11.12 10.78 11.08 2.3M
2023-11-17 10.96 11.00 10.82 10.84 2.2M
2023-11-16 11.14 11.16 11.00 11.14 1.9M
2023-11-15 10.88 11.16 10.88 11.14 5.5M
2023-11-14 10.78 10.92 10.66 10.66 1.2M
2023-11-13 10.66 10.80 10.62 10.78 1.7M
2023-11-10 10.64 10.72 10.64 10.68 1.9M
2023-11-09 10.64 10.80 10.64 10.70 2.7M
2023-11-08 11.04 11.04 10.50 10.52 8.0M
2023-11-07 11.18 11.20 11.04 11.16 2.6M
2023-11-06 11.28 11.28 11.10 11.26 2.6M
2023-11-03 10.92 11.08 10.82 11.02 2.2M
2023-11-02 11.10 11.20 10.90 10.92 2.9M
2023-11-01 11.02 11.16 10.90 11.08 3.3M
2023-10-31 11.34 11.34 10.90 11.08 8.3M
2023-10-30 11.00 11.32 11.00 11.20 3.8M
2023-10-27 10.98 11.12 10.88 10.92 4.3M
2023-10-26 10.86 11.02 10.62 10.88 3.0M
2023-10-25 11.10 11.32 10.76 10.82 3.1M
2023-10-24 10.90 11.06 10.84 10.90 2.8M
2023-10-20 11.02 11.28 11.02 11.10 1.5M
2023-10-19 11.38 11.38 11.06 11.10 3.6M
2023-10-18 11.58 11.62 11.42 11.42 1.9M
2023-10-17 11.58 11.66 11.42 11.54 1.9M
2023-10-16 11.70 11.80 11.46 11.52 2.4M
2023-10-13 11.90 11.98 11.58 11.62 3.3M
2023-10-12 11.74 12.10 11.74 12.04 3.0M
2023-10-11 11.98 11.98 11.68 11.82 4.5M
2023-10-10 11.82 12.14 11.80 11.80 3.7M
2023-10-09 11.40 11.94 11.40 11.66 1.9M
2023-10-06 11.44 11.60 11.36 11.42 1.4M
2023-10-05 11.50 11.50 11.24 11.44 2.0M
2023-10-04 11.66 11.70 11.26 11.50 2.3M
2023-10-03 12.02 12.02 11.56 11.68 4.5M
2023-09-29 12.10 12.34 12.10 12.28 1.2M
2023-09-28 12.14 12.28 11.98 12.18 2.9M
2023-09-27 12.42 12.44 12.12 12.22 1.5M
2023-09-26 12.58 12.58 12.36 12.42 2.1M
2023-09-25 12.60 12.92 12.60 12.64 1.2M
2023-09-22 12.62 12.84 12.44 12.82 3.6M
2023-09-21 13.06 13.06 12.62 12.86 2.8M
2023-09-20 13.20 13.20 12.98 13.06 2.0M
2023-09-19 13.06 13.26 12.92 13.22 3.1M
2023-09-18 13.12 13.12 12.74 12.96 1.6M
2023-09-15 12.78 13.26 12.78 13.04 5.6M
2023-09-14 12.50 12.88 12.46 12.80 2.8M
2023-09-13 12.50 12.64 12.42 12.48 1.6M
2023-09-12 12.94 12.94 12.08 12.54 4.5M
2023-09-11 12.84 12.88 12.58 12.84 2.6M
2023-09-07 13.08 13.08 12.78 12.84 2.1M
2023-09-06 13.14 13.16 12.90 13.12 2.0M
2023-09-05 13.26 13.32 12.96 13.16 2.0M
2023-09-04 12.42 13.26 12.38 13.26 8.3M
2023-08-31 12.44 12.60 12.22 12.24 4.8M
2023-08-30 12.32 12.68 12.32 12.44 2.2M
2023-08-29 12.24 12.36 12.14 12.34 5.9M
2023-08-28 12.34 12.40 12.04 12.08 3.4M
2023-08-25 12.16 12.16 11.88 11.98 2.0M
2023-08-24 12.08 12.30 12.06 12.10 3.6M
2023-08-23 12.06 12.08 11.86 11.90 1.6M
2023-08-22 11.80 12.02 11.80 11.94 3.4M
2023-08-21 11.92 11.96 11.70 11.76 3.1M
2023-08-18 12.20 12.26 12.00 12.02 2.0M
2023-08-17 12.24 12.30 11.92 12.20 5.7M
2023-08-16 12.40 12.48 12.24 12.38 3.0M
2023-08-15 12.98 12.98 12.50 12.62 2.4M
2023-08-14 12.78 12.86 12.52 12.80 3.0M
2023-08-11 13.10 13.12 12.80 12.80 2.6M
2023-08-10 13.08 13.24 13.08 13.20 2.2M
2023-08-09 13.28 13.28 13.02 13.18 2.5M
2023-08-08 13.34 13.34 13.02 13.16 2.5M
2023-08-07 12.94 13.28 12.94 13.24 2.2M
2023-08-04 13.20 13.34 13.10 13.18 2.9M
2023-08-03 12.86 13.10 12.80 13.02 2.5M
2023-08-02 13.28 13.46 12.98 13.14 3.4M
2023-08-01 13.20 13.66 13.14 13.28 4.1M
2023-07-31 13.04 13.30 12.98 13.04 6.8M
2023-07-28 12.78 13.10 12.60 13.04 3.7M
2023-07-27 12.92 13.08 12.84 12.90 2.6M
2023-07-26 12.60 12.94 12.60 12.92 3.4M
2023-07-25 12.24 12.82 12.20 12.76 4.5M
2023-07-24 12.38 12.38 11.98 12.00 1.9M
2023-07-21 12.50 12.64 12.34 12.48 1.9M
2023-07-20 12.42 12.64 12.40 12.52 2.5M
2023-07-19 12.50 12.52 12.34 12.48 2.3M
2023-07-18 12.60 12.62 12.30 12.44 2.0M
2023-07-14 12.56 12.78 12.56 12.68 4.2M
2023-07-13 12.08 12.42 12.08 12.40 6.7M
2023-07-12 11.82 12.06 11.78 11.92 2.2M
2023-07-11 11.90 11.98 11.68 11.90 2.9M
2023-07-10 11.88 12.00 11.72 11.84 2.6M
2023-07-07 11.90 12.04 11.70 11.84 3.7M
2023-07-06 12.22 12.22 11.90 11.94 3.3M
2023-07-05 12.36 12.48 12.22 12.30 2.4M
2023-07-04 12.22 12.36 12.14 12.28 2.6M
2023-07-03 11.96 12.32 11.96 12.28 2.8M
2023-06-30 11.88 12.12 11.88 12.04 3.5M
2023-06-29 12.30 12.30 11.88 11.96 2.8M
2023-06-28 12.20 12.48 12.20 12.28 3.7M
2023-06-27 12.20 12.44 12.14 12.36 2.4M
2023-06-26 12.20 12.42 12.08 12.32 2.8M
2023-06-23 12.28 12.30 12.00 12.26 2.3M
2023-06-21 12.36 12.46 12.18 12.28 1.9M
2023-06-20 12.50 12.50 12.36 12.40 2.4M
2023-06-19 12.64 12.66 12.32 12.50 2.9M
2023-06-16 12.58 12.68 12.38 12.64 7.1M
2023-06-15 12.28 12.56 11.92 12.54 4.9M
2023-06-14 12.54 12.80 12.54 12.68 2.3M
2023-06-13 12.48 12.48 12.20 12.44 1.7M
2023-06-12 12.68 12.70 12.46 12.50 2.7M
2023-06-09 12.62 12.76 12.48 12.56 3.0M
2023-06-08 12.46 12.52 12.28 12.52 3.1M
2023-06-07 12.46 12.56 12.28 12.32 1.6M
2023-06-06 12.30 12.56 12.20 12.30 2.6M
2023-06-05 12.50 12.54 12.14 12.24 2.2M
2023-06-02 12.24 12.46 12.12 12.46 3.9M
2023-06-01 11.58 12.04 11.58 11.90 3.7M
2023-05-31 11.76 11.96 11.54 11.78 7.7M
2023-05-30 12.00 12.14 11.80 11.96 3.2M
2023-05-29 12.00 12.18 11.88 11.96 1.9M
2023-05-25 12.26 12.26 11.84 11.98 2.7M
2023-05-24 12.46 12.54 12.10 12.18 2.9M
2023-05-23 12.82 12.82 12.36 12.40 2.3M
2023-05-22 12.74 12.78 12.56 12.70 3.4M
2023-05-19 12.70 12.76 12.56 12.74 2.0M
2023-05-18 12.96 13.06 12.68 12.78 2.3M
2023-05-17 12.80 12.92 12.64 12.68 3.0M
2023-05-16 12.84 13.00 12.80 12.94 6.1M
2023-05-15 12.60 12.76 12.52 12.70 4.8M
2023-05-12 13.44 13.48 12.42 12.60 14.1M
2023-05-11 14.04 14.04 13.40 13.46 5.0M
2023-05-10 14.10 14.24 13.88 13.96 1.9M
2023-05-09 14.66 14.66 14.08 14.12 3.3M
2023-05-08 14.28 14.78 14.28 14.54 5.1M
2023-05-05 14.60 14.68 14.02 14.30 8.1M
2023-05-04 13.80 14.32 13.80 14.24 4.8M
2023-05-03 13.84 14.02 13.80 13.92 3.0M
2023-05-02 13.94 14.18 13.78 14.06 4.3M
2023-04-28 13.74 14.00 13.74 13.92 7.0M
2023-04-27 13.84 13.84 13.56 13.72 2.8M
2023-04-26 13.84 13.94 13.58 13.84 4.5M
2023-04-25 14.18 14.50 13.86 13.94 7.9M
2023-04-24 14.40 14.68 14.08 14.30 5.2M
2023-04-21 14.60 14.72 14.32 14.42 5.0M
2023-04-20 14.82 14.82 14.46 14.66 6.5M
2023-04-19 14.90 15.00 14.64 14.76 6.1M
2023-04-18 14.50 14.70 14.44 14.70 5.0M
2023-04-17 14.50 14.78 14.30 14.70 6.6M
2023-04-14 14.20 14.50 14.20 14.50 9.2M
2023-04-13 14.10 14.36 13.94 14.04 7.8M
2023-04-12 13.80 14.26 13.72 14.10 12.1M
2023-04-11 13.60 13.78 13.42 13.74 7.2M
2023-04-06 13.28 13.60 13.28 13.60 7.2M
2023-04-04 13.30 13.42 13.16 13.28 5.1M
2023-04-03 13.28 13.54 13.26 13.30 4.0M
2023-03-31 13.50 13.66 13.24 13.30 8.7M
2023-03-30 13.30 13.56 13.08 13.46 6.2M
2023-03-29 13.38 13.38 13.06 13.20 4.2M
2023-03-28 12.86 13.28 12.78 13.18 9.5M
2023-03-27 12.98 12.98 12.58 12.74 4.7M
2023-03-24 12.78 12.86 12.54 12.76 4.7M
2023-03-23 12.54 12.80 12.44 12.76 3.2M
2023-03-22 12.60 12.70 12.46 12.56 3.5M
2023-03-21 12.30 12.56 12.22 12.52 4.2M
2023-03-20 12.16 12.48 12.10 12.30 6.2M
2023-03-17 12.04 12.28 12.04 12.16 5.7M
2023-03-16 12.16 12.24 11.86 12.00 5.1M
2023-03-15 12.42 12.62 12.42 12.52 2.3M
2023-03-14 12.60 12.82 12.30 12.44 4.9M
2023-03-13 12.50 12.74 12.40 12.56 4.1M
2023-03-10 12.58 12.62 12.24 12.34 6.5M
2023-03-09 13.02 13.02 12.66 12.68 3.2M
2023-03-08 13.20 13.20 12.82 13.00 3.4M
2023-03-07 13.34 13.56 13.16 13.30 3.6M
2023-03-06 13.46 13.60 13.28 13.44 5.4M
2023-03-03 13.32 13.56 13.24 13.42 3.7M
2023-03-02 13.10 13.46 13.08 13.36 4.0M
2023-03-01 12.60 13.18 12.52 13.12 4.7M
2023-02-28 12.76 12.76 12.28 12.36 9.0M
2023-02-27 13.00 13.10 12.52 12.66 6.2M
2023-02-24 13.30 13.36 13.02 13.12 2.9M
2023-02-23 13.48 13.60 13.32 13.40 3.0M
2023-02-22 13.50 13.74 13.40 13.50 3.5M
2023-02-21 13.58 13.90 13.52 13.60 5.7M
2023-02-20 13.30 13.54 13.30 13.48 3.4M
2023-02-17 13.20 13.46 13.18 13.32 2.7M
2023-02-16 13.50 13.56 13.04 13.12 5.5M
2023-02-15 13.10 13.68 13.10 13.42 6.6M
2023-02-14 12.94 13.48 12.88 13.22 7.0M
2023-02-13 12.70 12.90 12.46 12.90 4.4M
2023-02-10 12.96 12.96 12.64 12.70 3.0M
2023-02-09 12.84 12.96 12.70 12.96 3.0M
2023-02-08 13.00 13.08 12.84 12.94 2.7M
2023-02-07 12.80 13.08 12.80 12.98 3.1M
2023-02-06 13.10 13.14 12.66 12.84 7.0M
2023-02-03 13.64 13.64 12.94 13.16 8.0M
2023-02-02 13.74 13.78 13.54 13.68 3.9M
2023-02-01 13.46 13.78 13.38 13.76 4.7M
2023-01-31 13.58 13.68 13.30 13.46 5.4M
2023-01-30 13.88 13.88 13.46 13.58 4.6M
2023-01-27 13.94 14.00 13.70 13.94 5.2M
2023-01-26 13.80 14.00 13.52 13.94 4.7M
2023-01-20 13.26 13.82 13.22 13.72 7.9M
2023-01-19 13.12 13.26 12.96 13.26 6.5M
2023-01-18 12.90 13.14 12.86 13.12 7.6M
2023-01-17 12.90 12.92 12.54 12.82 4.8M
2023-01-16 13.00 13.18 12.82 12.92 4.1M
2023-01-13 13.02 13.12 12.90 13.08 4.6M
2023-01-12 12.84 13.12 12.80 12.94 11.6M
2023-01-11 12.78 12.92 12.64 12.72 5.2M
2023-01-10 12.62 12.78 12.48 12.64 7.2M
2023-01-09 11.90 12.64 11.90 12.60 13.1M
2023-01-06 11.76 11.82 11.50 11.70 5.3M
2023-01-05 11.66 11.92 11.52 11.64 7.8M
2023-01-04 11.88 11.92 11.56 11.64 5.6M
2023-01-03 11.54 11.80 11.32 11.80 4.3M