Jinchuan Intl Resources (2362)

2362
🏛️ Hong Kong →
0.64
Última Actualización: 2025-09-30
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 0.57 0.58 0.55 0.56 13.6M
2022-12-29 0.58 0.58 0.56 0.56 7.7M
2022-12-28 0.58 0.60 0.58 0.58 12.9M
2022-12-23 0.59 0.60 0.58 0.58 3.4M
2022-12-22 0.60 0.61 0.59 0.59 5.2M
2022-12-21 0.60 0.61 0.59 0.60 6.6M
2022-12-20 0.62 0.62 0.59 0.59 9.3M
2022-12-19 0.63 0.65 0.61 0.62 8.1M
2022-12-16 0.60 0.63 0.60 0.63 11.2M
2022-12-15 0.62 0.62 0.60 0.62 10.4M
2022-12-14 0.62 0.62 0.60 0.62 6.2M
2022-12-13 0.62 0.63 0.60 0.61 12.3M
2022-12-12 0.62 0.64 0.61 0.62 10.2M
2022-12-09 0.61 0.64 0.60 0.63 19.5M
2022-12-08 0.60 0.61 0.59 0.61 12.1M
2022-12-07 0.63 0.65 0.58 0.59 33.4M
2022-12-06 0.62 0.64 0.62 0.63 10.2M
2022-12-05 0.61 0.63 0.59 0.62 21.0M
2022-12-02 0.61 0.61 0.59 0.60 6.3M
2022-12-01 0.60 0.62 0.60 0.61 13.2M
2022-11-30 0.57 0.59 0.56 0.59 16.4M
2022-11-29 0.54 0.57 0.54 0.57 17.7M
2022-11-28 0.54 0.54 0.53 0.54 16.4M
2022-11-25 0.55 0.56 0.53 0.55 18.4M
2022-11-24 0.55 0.56 0.55 0.55 13.8M
2022-11-23 0.54 0.56 0.53 0.55 12.2M
2022-11-22 0.55 0.57 0.53 0.54 27.2M
2022-11-21 0.57 0.57 0.54 0.55 14.9M
2022-11-18 0.57 0.58 0.56 0.57 17.9M
2022-11-17 0.57 0.58 0.56 0.57 20.8M
2022-11-16 0.61 0.61 0.57 0.57 23.6M
2022-11-15 0.59 0.62 0.58 0.61 38.8M
2022-11-14 0.59 0.60 0.57 0.59 42.4M
2022-11-11 0.61 0.62 0.59 0.60 25.4M
2022-11-10 0.60 0.60 0.56 0.58 14.8M
2022-11-09 0.60 0.63 0.59 0.60 25.6M
2022-11-08 0.64 0.64 0.59 0.60 25.9M
2022-11-07 0.58 0.63 0.58 0.62 33.7M
2022-11-04 0.56 0.60 0.56 0.57 27.4M
2022-11-03 0.57 0.58 0.55 0.56 16.5M
2022-11-02 0.56 0.59 0.56 0.58 10.0M
2022-11-01 0.52 0.57 0.52 0.57 57.1M
2022-10-31 0.54 0.54 0.50 0.52 127.8M
2022-10-28 0.56 0.56 0.51 0.53 30.8M
2022-10-27 0.58 0.63 0.56 0.56 27.7M
2022-10-26 0.57 0.59 0.55 0.56 39.4M
2022-10-25 0.58 0.59 0.54 0.57 37.2M
2022-10-24 0.67 0.67 0.57 0.58 61.1M
2022-10-21 0.67 0.68 0.66 0.67 6.8M
2022-10-20 0.68 0.69 0.65 0.68 29.2M
2022-10-19 0.69 0.70 0.67 0.69 19.2M
2022-10-18 0.70 0.70 0.68 0.69 6.5M
2022-10-17 0.68 0.69 0.67 0.69 4.5M
2022-10-14 0.70 0.72 0.68 0.68 10.6M
2022-10-13 0.71 0.73 0.68 0.68 9.8M
2022-10-12 0.70 0.71 0.67 0.70 14.1M
2022-10-11 0.71 0.72 0.69 0.70 3.7M
2022-10-10 0.73 0.73 0.70 0.70 11.9M
2022-10-07 0.76 0.77 0.74 0.75 5.4M
2022-10-06 0.79 0.79 0.76 0.77 3.8M
2022-10-05 0.75 0.79 0.75 0.78 11.9M
2022-10-03 0.75 0.75 0.72 0.73 4.5M
2022-09-30 0.70 0.76 0.70 0.76 12.3M
2022-09-29 0.70 0.72 0.66 0.71 16.5M
2022-09-28 0.74 0.74 0.69 0.69 15.9M
2022-09-27 0.71 0.75 0.70 0.75 11.8M
2022-09-26 0.73 0.73 0.70 0.71 11.8M
2022-09-23 0.75 0.76 0.73 0.74 4.8M
2022-09-22 0.71 0.76 0.70 0.75 9.0M
2022-09-21 0.73 0.73 0.72 0.72 4.8M
2022-09-20 0.75 0.75 0.71 0.73 17.4M
2022-09-19 0.77 0.78 0.73 0.74 26.3M
2022-09-16 0.79 0.80 0.76 0.77 26.6M
2022-09-15 0.81 0.81 0.78 0.80 14.0M
2022-09-14 0.79 0.81 0.77 0.81 21.3M
2022-09-13 0.84 0.84 0.80 0.80 24.7M
2022-09-09 0.80 0.83 0.80 0.83 16.3M
2022-09-08 0.80 0.80 0.78 0.79 15.6M
2022-09-07 0.80 0.81 0.78 0.80 12.6M
2022-09-06 0.80 0.82 0.79 0.80 10.7M
2022-09-05 0.84 0.84 0.80 0.80 15.8M
2022-09-02 0.83 0.85 0.82 0.84 11.5M
2022-09-01 0.84 0.84 0.82 0.83 7.0M
2022-08-31 0.82 0.85 0.81 0.85 20.4M
2022-08-30 0.85 0.85 0.83 0.83 10.2M
2022-08-29 0.85 0.86 0.83 0.86 9.7M
2022-08-26 0.83 0.85 0.81 0.85 24.0M
2022-08-25 0.79 0.83 0.79 0.81 6.9M
2022-08-24 0.83 0.83 0.79 0.80 12.4M
2022-08-23 0.83 0.84 0.81 0.83 11.3M
2022-08-22 0.79 0.83 0.77 0.83 21.1M
2022-08-19 0.78 0.80 0.78 0.80 3.0M
2022-08-18 0.79 0.79 0.76 0.79 14.3M
2022-08-17 0.78 0.80 0.77 0.79 7.0M
2022-08-16 0.80 0.82 0.78 0.78 15.9M
2022-08-15 0.82 0.83 0.80 0.80 16.4M
2022-08-12 0.82 0.84 0.80 0.84 6.2M
2022-08-11 0.82 0.82 0.79 0.81 11.4M
2022-08-10 0.78 0.85 0.78 0.81 36.1M
2022-08-09 0.79 0.81 0.77 0.77 32.2M
2022-08-08 0.78 0.80 0.76 0.78 16.2M
2022-08-05 0.78 0.81 0.77 0.80 16.2M
2022-08-04 0.79 0.80 0.77 0.77 10.5M
2022-08-03 0.81 0.81 0.78 0.78 9.0M
2022-08-02 0.81 0.81 0.77 0.80 18.5M
2022-08-01 0.84 0.84 0.82 0.82 11.3M
2022-07-29 0.86 0.87 0.83 0.84 16.2M
2022-07-28 0.85 0.88 0.84 0.86 15.7M
2022-07-27 0.86 0.86 0.82 0.85 13.1M
2022-07-26 0.83 0.86 0.83 0.86 7.8M
2022-07-25 0.83 0.84 0.81 0.82 8.3M
2022-07-22 0.86 0.87 0.82 0.83 16.1M
2022-07-21 0.84 0.87 0.84 0.86 12.4M
2022-07-20 0.85 0.87 0.84 0.84 19.4M
2022-07-19 0.84 0.85 0.82 0.85 12.0M
2022-07-18 0.81 0.85 0.81 0.83 16.5M
2022-07-15 0.83 0.84 0.80 0.81 14.7M
2022-07-14 0.83 0.84 0.81 0.83 13.7M
2022-07-13 0.83 0.84 0.81 0.83 20.2M
2022-07-12 0.84 0.89 0.82 0.83 47.1M
2022-07-11 0.84 0.85 0.81 0.84 26.5M
2022-07-08 0.86 0.88 0.83 0.85 26.0M
2022-07-07 0.88 0.91 0.84 0.84 41.2M
2022-07-06 0.91 0.91 0.86 0.87 26.8M
2022-07-05 0.95 0.96 0.89 0.91 51.5M
2022-07-04 1.03 1.03 0.94 0.94 39.3M
2022-06-30 1.06 1.08 1.01 1.03 71.9M
2022-06-29 0.95 1.11 0.94 1.04 109.1M
2022-06-28 0.99 0.99 0.93 0.95 42.1M
2022-06-27 1.05 1.05 0.97 0.98 65.0M
2022-06-24 0.91 1.36 0.91 1.02 551.4M
2022-06-23 0.95 0.95 0.90 0.90 14.4M
2022-06-22 0.94 0.95 0.92 0.95 8.3M
2022-06-21 0.91 0.94 0.91 0.94 8.8M
2022-06-20 0.95 0.95 0.89 0.91 18.2M
2022-06-17 0.93 0.96 0.92 0.94 27.4M
2022-06-16 0.98 1.00 0.92 0.93 24.9M
2022-06-15 0.88 0.99 0.88 0.98 28.8M
2022-06-14 0.85 0.89 0.85 0.88 13.9M
2022-06-13 0.86 0.87 0.84 0.85 9.9M
2022-06-10 0.86 0.89 0.85 0.87 9.2M
2022-06-09 0.90 0.90 0.86 0.87 11.5M
2022-06-08 0.85 0.90 0.85 0.89 13.5M
2022-06-07 0.87 0.87 0.83 0.84 14.3M
2022-06-06 0.85 0.91 0.85 0.87 17.5M
2022-06-02 0.82 0.84 0.80 0.83 19.1M
2022-06-01 0.83 0.84 0.80 0.81 12.3M
2022-05-31 0.82 0.86 0.81 0.84 12.4M
2022-05-30 0.82 0.84 0.82 0.84 13.7M
2022-05-27 0.83 0.84 0.79 0.81 13.8M
2022-05-26 0.84 0.85 0.81 0.83 12.3M
2022-05-25 0.85 0.87 0.83 0.84 13.8M
2022-05-24 0.87 0.88 0.83 0.85 9.6M
2022-05-23 0.90 0.90 0.87 0.87 8.2M
2022-05-20 0.88 0.91 0.87 0.89 13.0M
2022-05-19 0.86 0.88 0.86 0.86 7.0M
2022-05-18 0.88 0.90 0.85 0.90 14.5M
2022-05-17 0.83 0.89 0.82 0.87 16.7M
2022-05-16 0.84 0.85 0.81 0.81 8.9M
2022-05-13 0.81 0.84 0.79 0.83 16.3M
2022-05-12 0.86 0.86 0.81 0.81 9.2M
2022-05-11 0.84 0.88 0.82 0.87 21.5M
2022-05-10 0.90 0.90 0.80 0.84 22.4M
2022-05-06 0.99 0.99 0.90 0.92 15.5M
2022-05-05 0.97 0.99 0.95 0.96 9.8M
2022-05-04 0.98 0.99 0.95 0.97 3.5M
2022-05-03 1.00 1.02 0.97 0.98 6.3M
2022-04-29 1.01 1.03 0.98 1.02 9.7M
2022-04-28 0.99 1.02 0.97 1.02 27.2M
2022-04-27 0.95 1.00 0.94 0.99 11.1M
2022-04-26 0.95 1.00 0.94 0.95 10.3M
2022-04-25 0.99 0.99 0.91 0.93 22.4M
2022-04-22 1.02 1.02 0.97 1.00 14.0M
2022-04-21 1.05 1.05 1.01 1.02 8.5M
2022-04-20 1.08 1.09 1.03 1.05 10.0M
2022-04-19 1.10 1.11 1.07 1.08 5.5M
2022-04-14 1.11 1.13 1.10 1.11 8.0M
2022-04-13 1.08 1.13 1.07 1.09 19.3M
2022-04-12 1.05 1.10 1.03 1.08 7.9M
2022-04-11 1.11 1.11 1.03 1.07 9.6M
2022-04-08 1.06 1.11 1.05 1.10 14.7M
2022-04-07 1.12 1.13 1.06 1.07 15.9M
2022-04-06 1.15 1.16 1.11 1.12 10.2M
2022-04-04 1.16 1.19 1.14 1.17 6.7M
2022-04-01 1.12 1.16 1.12 1.15 4.5M
2022-03-31 1.17 1.17 1.14 1.14 10.5M
2022-03-30 1.18 1.21 1.17 1.17 5.8M
2022-03-29 1.21 1.24 1.17 1.18 6.6M
2022-03-28 1.18 1.23 1.17 1.21 4.7M
2022-03-25 1.25 1.25 1.18 1.20 7.0M
2022-03-24 1.21 1.25 1.21 1.24 6.3M
2022-03-23 1.25 1.25 1.20 1.21 5.5M
2022-03-22 1.22 1.28 1.20 1.21 13.7M
2022-03-21 1.20 1.21 1.16 1.17 7.0M
2022-03-18 1.17 1.19 1.15 1.18 14.4M
2022-03-17 1.13 1.17 1.10 1.16 12.0M
2022-03-16 1.05 1.12 1.01 1.10 20.8M
2022-03-15 1.11 1.11 1.01 1.03 30.0M
2022-03-14 1.25 1.25 1.09 1.11 30.8M
2022-03-11 1.29 1.30 1.22 1.26 16.5M
2022-03-10 1.35 1.35 1.28 1.30 13.4M
2022-03-09 1.40 1.40 1.27 1.31 33.8M
2022-03-08 1.43 1.49 1.31 1.34 58.6M
2022-03-07 1.38 1.38 1.30 1.37 15.5M
2022-03-04 1.40 1.42 1.36 1.38 10.9M
2022-03-03 1.40 1.44 1.38 1.39 35.8M
2022-03-02 1.36 1.45 1.36 1.38 23.2M
2022-03-01 1.40 1.41 1.36 1.38 9.1M
2022-02-28 1.35 1.42 1.35 1.39 20.1M
2022-02-25 1.34 1.37 1.34 1.35 6.5M
2022-02-24 1.34 1.37 1.32 1.34 5.0M
2022-02-23 1.35 1.40 1.35 1.37 8.6M
2022-02-22 1.37 1.37 1.32 1.35 6.3M
2022-02-21 1.39 1.39 1.34 1.37 7.2M
2022-02-18 1.37 1.38 1.36 1.36 3.2M
2022-02-17 1.39 1.41 1.36 1.38 5.8M
2022-02-16 1.37 1.39 1.37 1.38 4.1M
2022-02-15 1.36 1.39 1.35 1.37 5.4M
2022-02-14 1.37 1.37 1.32 1.35 11.4M
2022-02-11 1.41 1.42 1.37 1.37 10.3M
2022-02-10 1.39 1.43 1.39 1.41 14.6M
2022-02-09 1.40 1.44 1.38 1.38 11.0M
2022-02-08 1.40 1.42 1.36 1.40 16.2M
2022-02-07 1.40 1.49 1.40 1.40 32.7M
2022-02-04 1.36 1.40 1.33 1.39 17.7M
2022-01-31 1.34 1.40 1.30 1.38 20.3M
2022-01-28 1.27 1.33 1.23 1.33 20.5M
2022-01-27 1.30 1.30 1.23 1.28 19.6M
2022-01-26 1.28 1.31 1.25 1.29 11.2M
2022-01-25 1.31 1.33 1.25 1.28 12.2M
2022-01-24 1.35 1.36 1.32 1.33 7.8M
2022-01-21 1.38 1.38 1.33 1.37 8.8M
2022-01-20 1.37 1.40 1.35 1.37 23.0M
2022-01-19 1.35 1.36 1.33 1.35 5.6M
2022-01-18 1.36 1.39 1.34 1.35 7.9M
2022-01-17 1.39 1.39 1.35 1.36 8.2M
2022-01-14 1.33 1.38 1.33 1.38 9.7M
2022-01-13 1.36 1.41 1.32 1.35 28.7M
2022-01-12 1.28 1.36 1.27 1.35 27.8M
2022-01-11 1.24 1.27 1.21 1.27 11.7M
2022-01-10 1.18 1.24 1.16 1.23 17.7M
2022-01-07 1.16 1.18 1.14 1.16 12.7M
2022-01-06 1.23 1.25 1.13 1.16 45.5M
2022-01-05 1.28 1.28 1.21 1.23 16.5M
2022-01-04 1.29 1.33 1.27 1.28 10.8M
2022-01-03 1.36 1.36 1.29 1.29 17.7M