Jinhui Mining (603132)

603132
🏛️ China →
14.14
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 13.69 13.98 13.65 13.94 373.1K
09:35 13.96 14.06 13.96 14.02 788.9K
09:40 14.01 14.01 13.91 13.93 187.3K
09:45 13.92 13.99 13.90 13.91 132.6K
09:50 13.91 13.91 13.82 13.84 82.7K
09:55 13.84 13.85 13.78 13.82 106.5K
10:00 13.83 13.83 13.74 13.75 231.5K
10:05 13.76 13.81 13.75 13.81 131.0K
10:10 13.81 13.81 13.74 13.74 72.4K
10:15 13.75 13.79 13.75 13.79 138.7K
10:20 13.79 13.84 13.79 13.84 25.6K
10:25 13.85 13.90 13.84 13.88 27.9K
10:30 13.88 13.90 13.87 13.88 40.5K
10:35 13.88 13.91 13.87 13.91 44.2K
10:40 13.91 13.91 13.88 13.88 23.0K
10:45 13.87 13.98 13.87 13.98 231.5K
10:50 13.97 13.98 13.93 13.95 99.6K
10:55 13.95 13.95 13.92 13.92 22.2K
11:00 13.92 13.96 13.92 13.95 50.1K
11:05 13.94 13.94 13.91 13.94 33.3K
11:10 13.93 13.94 13.90 13.90 33.2K
11:15 13.91 13.92 13.89 13.89 29.7K
11:20 13.89 13.90 13.88 13.88 11.7K
11:25 13.88 13.90 13.87 13.90 26.6K
13:00 13.90 13.93 13.87 13.88 125.2K
13:05 13.87 13.89 13.87 13.88 37.9K
13:10 13.88 13.90 13.88 13.89 36.5K
13:15 13.89 13.89 13.86 13.87 42.8K
13:20 13.86 13.87 13.85 13.85 43.1K
13:25 13.86 13.88 13.85 13.86 21.3K
13:30 13.87 13.87 13.84 13.86 24.2K
13:35 13.85 13.86 13.78 13.78 610.1K
13:40 13.78 13.80 13.77 13.80 41.9K
13:45 13.79 13.81 13.78 13.81 70.2K
13:50 13.80 13.84 13.76 13.76 241.8K
13:55 13.79 13.82 13.78 13.80 43.8K
14:00 13.81 13.82 13.80 13.82 31.5K
14:05 13.82 13.82 13.79 13.82 55.2K
14:10 13.81 13.81 13.79 13.79 60.4K
14:15 13.78 13.81 13.78 13.79 46.7K
14:20 13.79 13.83 13.79 13.79 69.3K
14:25 13.79 13.80 13.76 13.78 114.3K
14:30 13.78 13.80 13.77 13.78 128.9K
14:35 13.78 13.81 13.77 13.80 63.7K
14:40 13.79 13.82 13.79 13.80 100.5K
14:45 13.81 13.84 13.79 13.81 98.3K
14:50 13.80 13.81 13.79 13.80 106.7K
14:55 13.80 13.82 13.80 13.81 46.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 13.88 14.17 13.67 14.14 5.4M
2025-09-26 13.70 14.06 13.65 13.80 5.3M
2025-09-25 14.01 14.12 13.70 13.71 4.3M
2025-09-24 13.68 14.05 13.58 13.93 3.9M
2025-09-23 13.82 14.06 13.47 13.78 4.6M
2025-09-22 13.86 14.06 13.60 13.89 4.2M
2025-09-19 13.58 13.80 13.49 13.74 3.9M
2025-09-18 13.95 14.01 13.31 13.46 6.3M
2025-09-17 14.07 14.17 13.86 13.94 5.2M
2025-09-16 14.40 14.66 13.80 14.16 9.3M
2025-09-15 14.81 15.26 14.57 14.77 12.0M
2025-09-12 14.14 14.95 14.14 14.77 9.1M
2025-09-11 14.05 14.17 13.82 14.14 5.1M
2025-09-10 14.06 14.35 13.88 14.19 6.0M
2025-09-09 13.98 14.34 13.96 14.14 7.0M
2025-09-08 13.64 14.15 13.64 14.00 9.4M
2025-09-05 13.48 13.76 13.34 13.64 4.7M
2025-09-04 13.67 13.84 13.23 13.48 4.7M
2025-09-03 13.90 13.98 13.56 13.70 4.1M
2025-09-02 13.85 13.95 13.69 13.81 5.8M
2025-09-01 13.64 13.88 13.48 13.85 6.4M
2025-08-29 13.75 13.78 13.46 13.56 4.1M
2025-08-28 13.45 13.75 13.27 13.68 5.0M
2025-08-27 13.97 13.97 13.42 13.43 4.8M
2025-08-26 13.68 14.12 13.61 13.93 4.8M
2025-08-25 13.70 13.98 13.64 13.77 6.0M
2025-08-22 13.68 13.79 13.53 13.60 2.9M
2025-08-21 13.79 13.92 13.60 13.69 3.7M
2025-08-20 13.62 13.99 13.46 13.77 5.5M
2025-08-19 13.92 13.92 13.45 13.62 6.5M
2025-08-18 13.88 14.48 13.78 13.96 7.6M
2025-08-15 13.41 13.74 13.40 13.68 3.5M
2025-08-14 13.67 13.69 13.43 13.47 3.2M
2025-08-13 13.47 13.69 13.45 13.66 3.4M
2025-08-12 13.53 13.53 13.33 13.44 2.4M
2025-08-11 13.53 13.60 13.37 13.47 3.6M
2025-08-08 13.31 13.50 13.20 13.48 3.4M
2025-08-07 13.28 13.35 13.13 13.31 3.9M
2025-08-06 13.15 13.25 13.06 13.23 3.4M
2025-08-05 13.11 13.17 13.00 13.14 2.8M
2025-08-04 12.67 13.14 12.66 13.10 3.9M
2025-08-01 12.66 12.80 12.64 12.74 2.3M
2025-07-31 12.92 12.97 12.57 12.62 4.4M
2025-07-30 13.15 13.18 12.96 13.03 3.1M
2025-07-29 13.11 13.19 13.07 13.13 3.6M
2025-07-28 13.32 13.35 13.05 13.11 4.8M
2025-07-25 13.22 13.35 13.11 13.32 5.3M
2025-07-24 13.15 13.22 12.93 13.22 6.5M
2025-07-23 13.15 13.21 13.02 13.08 5.3M
2025-07-22 13.01 13.16 12.96 13.15 5.9M
2025-07-21 12.90 13.07 12.89 13.01 5.2M
2025-07-18 12.64 13.00 12.64 12.87 5.7M
2025-07-17 12.57 12.74 12.56 12.64 2.5M
2025-07-16 12.75 12.75 12.58 12.62 3.6M
2025-07-15 12.80 12.98 12.61 12.78 4.8M
2025-07-14 12.90 12.99 12.80 12.86 5.0M
2025-07-11 12.64 12.89 12.54 12.85 7.9M
2025-07-10 12.50 12.62 12.50 12.60 3.4M
2025-07-09 12.74 12.78 12.52 12.52 4.3M
2025-07-08 12.65 12.77 12.58 12.68 4.9M
2025-07-07 12.60 12.70 12.50 12.65 4.0M
2025-07-04 12.73 12.76 12.54 12.60 5.7M
2025-07-03 12.87 12.92 12.71 12.78 6.5M
2025-07-02 12.91 13.11 12.72 12.83 10.1M
2025-07-01 13.12 13.39 12.80 13.05 15.5M
2025-06-30 14.20 14.22 13.06 13.27 26.0M
2025-06-27 12.09 13.19 11.90 13.19 7.1M
2025-06-26 12.02 12.09 11.92 11.99 2.3M
2025-06-25 12.06 12.11 11.88 12.02 2.4M
2025-06-24 12.25 12.25 11.85 12.06 2.1M
2025-06-23 11.94 11.99 11.81 11.96 1.8M
2025-06-20 11.97 12.00 11.85 11.91 1.9M
2025-06-19 12.24 12.24 11.91 11.97 3.0M
2025-06-18 12.19 12.24 12.07 12.18 1.6M
2025-06-17 12.20 12.33 12.15 12.19 2.2M
2025-06-16 12.21 12.36 12.18 12.20 3.2M
2025-06-13 12.41 12.48 12.29 12.35 3.5M
2025-06-12 12.18 12.45 12.10 12.41 3.8M
2025-06-11 11.90 12.29 11.90 12.18 4.8M
2025-06-10 11.97 12.06 11.86 11.91 2.8M
2025-06-09 12.03 12.05 11.87 11.97 4.1M
2025-06-06 11.73 12.53 11.73 12.08 6.0M
2025-06-05 11.87 11.87 11.68 11.72 2.1M
2025-06-04 11.57 11.99 11.51 11.74 4.4M
2025-06-03 11.50 11.57 11.42 11.54 2.2M
2025-05-30 11.60 11.65 11.42 11.54 1.4M
2025-05-29 11.55 11.55 11.43 11.55 2.1M
2025-05-28 11.40 11.52 11.35 11.51 2.2M
2025-05-27 11.48 11.55 11.31 11.38 1.5M
2025-05-26 11.37 11.53 11.30 11.44 1.8M
2025-05-23 11.33 11.49 11.32 11.38 2.0M
2025-05-22 11.42 11.51 11.36 11.37 1.7M
2025-05-21 11.48 11.48 11.38 11.41 1.5M
2025-05-20 11.35 11.47 11.33 11.45 1.7M
2025-05-19 11.32 11.36 11.21 11.35 1.7M
2025-05-16 11.30 11.40 11.27 11.31 1.6M
2025-05-15 11.38 11.39 11.28 11.30 1.3M
2025-05-14 11.40 11.42 11.32 11.38 1.8M
2025-05-13 11.45 11.45 11.33 11.37 1.5M
2025-05-12 11.38 11.44 11.31 11.43 1.7M
2025-05-09 11.28 11.34 11.17 11.31 1.9M
2025-05-08 11.54 11.54 11.41 11.49 1.9M
2025-05-07 11.59 11.59 11.41 11.49 1.7M
2025-05-06 11.30 11.54 11.22 11.46 3.5M
2025-04-30 11.19 11.29 11.13 11.21 1.6M
2025-04-29 11.10 11.20 11.04 11.18 1.6M
2025-04-28 11.19 11.20 11.02 11.03 1.6M
2025-04-25 11.23 11.30 11.15 11.19 1.3M
2025-04-24 11.23 11.38 11.08 11.19 1.5M
2025-04-23 11.45 11.45 11.17 11.23 1.8M
2025-04-22 11.35 11.36 11.25 11.29 2.1M
2025-04-21 11.00 11.31 10.95 11.28 2.9M
2025-04-18 10.99 11.08 10.90 11.05 1.5M
2025-04-17 10.95 11.05 10.84 11.00 1.7M
2025-04-16 11.08 11.08 10.72 10.86 2.1M
2025-04-15 11.08 11.10 10.92 11.00 2.1M
2025-04-14 11.10 11.15 10.96 11.03 2.0M
2025-04-11 10.85 11.02 10.75 10.95 2.8M
2025-04-10 10.68 10.86 10.68 10.80 3.7M
2025-04-09 10.31 10.64 10.02 10.60 3.8M
2025-04-08 10.50 10.59 10.26 10.51 5.2M
2025-04-07 11.28 11.29 10.55 10.55 5.7M
2025-04-03 11.87 11.91 11.71 11.72 3.0M
2025-04-02 12.03 12.04 11.90 11.93 2.4M
2025-04-01 11.85 12.05 11.77 12.02 4.4M
2025-03-31 11.83 11.89 11.71 11.83 2.9M
2025-03-28 11.83 11.86 11.69 11.79 2.4M
2025-03-27 11.85 11.87 11.68 11.81 2.4M
2025-03-26 11.94 12.10 11.87 11.90 3.9M
2025-03-25 11.80 11.97 11.78 11.94 4.3M
2025-03-24 11.79 11.87 11.67 11.83 3.7M
2025-03-21 11.80 11.89 11.70 11.74 3.1M
2025-03-20 11.89 11.98 11.82 11.85 2.8M
2025-03-19 11.84 11.96 11.76 11.92 3.4M
2025-03-18 11.85 12.06 11.84 11.89 4.2M
2025-03-17 11.80 11.98 11.79 11.88 5.4M
2025-03-14 12.05 12.20 11.98 11.98 8.0M
2025-03-13 12.41 12.41 11.95 11.99 11.7M
2025-03-12 12.00 12.90 11.90 12.63 10.2M
2025-03-11 11.95 11.97 11.69 11.95 6.5M
2025-03-10 11.94 12.13 11.91 12.11 5.2M
2025-03-07 11.63 11.96 11.63 11.90 5.1M
2025-03-06 11.65 11.72 11.53 11.63 3.0M
2025-03-05 11.51 11.61 11.38 11.60 2.5M
2025-03-04 11.38 11.58 11.38 11.52 2.6M
2025-03-03 11.40 11.61 11.35 11.39 3.9M
2025-02-28 11.57 11.57 11.31 11.36 2.3M
2025-02-27 11.59 11.68 11.43 11.57 2.0M
2025-02-26 11.42 11.69 11.38 11.61 3.0M
2025-02-25 11.40 11.50 11.28 11.38 2.6M
2025-02-24 11.41 11.43 11.30 11.38 2.1M
2025-02-21 11.49 11.60 11.35 11.39 3.3M
2025-02-20 11.18 11.46 11.17 11.46 3.9M
2025-02-19 11.12 11.19 11.04 11.18 2.1M
2025-02-18 11.10 11.24 11.02 11.08 2.4M
2025-02-17 11.29 11.30 11.03 11.06 3.4M
2025-02-14 11.22 11.35 11.20 11.30 2.4M
2025-02-13 11.40 11.46 11.18 11.21 2.9M
2025-02-12 11.50 11.57 11.33 11.42 2.7M
2025-02-11 11.46 11.77 11.39 11.53 4.9M
2025-02-10 11.48 11.48 11.34 11.45 2.5M
2025-02-07 11.35 11.48 11.26 11.44 2.6M
2025-02-06 11.33 11.37 11.20 11.34 1.9M
2025-02-05 11.46 11.53 11.30 11.33 2.3M
2025-01-27 11.35 11.55 11.32 11.41 2.6M
2025-01-24 11.25 11.49 11.25 11.39 2.1M
2025-01-23 11.40 11.51 11.32 11.32 2.8M
2025-01-22 11.25 11.39 11.22 11.35 2.8M
2025-01-21 11.24 11.33 11.09 11.31 2.5M
2025-01-20 11.29 11.35 11.15 11.20 3.0M
2025-01-17 11.23 11.31 11.09 11.29 2.4M
2025-01-16 11.06 11.32 11.06 11.23 3.6M
2025-01-15 11.29 11.33 11.00 11.02 3.6M
2025-01-14 11.25 11.35 11.19 11.31 3.3M
2025-01-13 10.98 11.32 10.94 11.24 2.1M
2025-01-10 11.20 11.35 11.04 11.04 1.7M
2025-01-09 11.25 11.34 11.10 11.18 1.6M
2025-01-08 11.46 11.46 11.07 11.22 2.8M
2025-01-07 11.36 11.59 11.21 11.46 2.4M
2025-01-06 11.10 11.54 10.95 11.34 3.3M
2025-01-03 11.10 11.46 11.05 11.11 3.2M
2025-01-02 11.23 11.40 10.99 11.09 3.5M