Minmetals Dev (600058)

600058
🏛️ China →
8.94
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 9.35 9.44 9.33 9.38 2.9M
2023-12-28 9.27 9.41 9.24 9.38 2.3M
2023-12-27 9.24 9.29 9.11 9.29 2.1M
2023-12-26 9.33 9.35 9.19 9.21 2.0M
2023-12-25 9.48 9.48 9.23 9.28 3.2M
2023-12-22 9.42 9.62 9.30 9.49 4.5M
2023-12-21 9.48 9.48 9.22 9.35 3.3M
2023-12-20 9.48 9.61 9.44 9.46 2.8M
2023-12-19 9.57 9.58 9.40 9.47 2.2M
2023-12-18 9.62 9.64 9.50 9.55 2.9M
2023-12-15 9.73 9.76 9.56 9.60 3.9M
2023-12-14 9.76 9.81 9.68 9.70 3.9M
2023-12-13 9.67 9.81 9.60 9.70 5.1M
2023-12-12 9.63 9.67 9.57 9.65 3.6M
2023-12-11 9.41 9.66 9.40 9.61 4.8M
2023-12-08 9.56 9.64 9.41 9.41 4.9M
2023-12-07 9.73 9.74 9.51 9.57 7.8M
2023-12-06 9.53 10.00 9.53 9.73 8.5M
2023-12-05 9.69 9.73 9.53 9.61 5.3M
2023-12-04 9.84 9.86 9.60 9.67 9.7M
2023-12-01 9.36 9.90 9.36 9.84 9.5M
2023-11-30 9.43 9.46 9.30 9.43 2.8M
2023-11-29 9.51 9.60 9.36 9.43 5.6M
2023-11-28 9.21 9.55 9.18 9.51 8.0M
2023-11-27 9.23 9.27 9.13 9.24 1.9M
2023-11-24 9.25 9.27 9.18 9.22 1.9M
2023-11-23 9.11 9.26 9.07 9.26 2.4M
2023-11-22 9.22 9.28 9.13 9.13 2.4M
2023-11-21 9.24 9.32 9.20 9.22 2.8M
2023-11-20 9.22 9.28 9.18 9.24 2.0M
2023-11-17 9.16 9.26 9.14 9.21 2.3M
2023-11-16 9.28 9.30 9.17 9.18 2.6M
2023-11-15 9.23 9.35 9.22 9.31 3.6M
2023-11-14 9.26 9.28 9.15 9.23 2.3M
2023-11-13 9.13 9.27 9.12 9.27 3.3M
2023-11-10 9.06 9.13 9.02 9.09 2.2M
2023-11-09 9.12 9.16 9.07 9.11 1.9M
2023-11-08 9.26 9.26 9.10 9.12 3.0M
2023-11-07 9.31 9.32 9.17 9.24 2.2M
2023-11-06 9.28 9.31 9.21 9.26 2.3M
2023-11-03 9.31 9.33 9.21 9.24 3.1M
2023-11-02 9.28 9.34 9.22 9.27 2.6M
2023-11-01 9.25 9.28 9.21 9.23 1.7M
2023-10-31 9.20 9.30 9.15 9.25 2.4M
2023-10-30 9.15 9.30 9.14 9.19 3.7M
2023-10-27 9.12 9.27 9.08 9.18 2.9M
2023-10-26 9.03 9.14 9.01 9.11 1.8M
2023-10-25 9.12 9.19 9.05 9.10 2.1M
2023-10-24 8.72 9.06 8.72 9.01 2.9M
2023-10-23 9.04 9.08 8.68 8.74 4.1M
2023-10-20 9.10 9.18 9.03 9.07 2.3M
2023-10-19 9.20 9.32 9.15 9.15 2.7M
2023-10-18 9.31 9.32 9.22 9.22 2.4M
2023-10-17 9.36 9.42 9.31 9.32 2.1M
2023-10-16 9.43 9.47 9.30 9.36 2.8M
2023-10-13 9.47 9.50 9.42 9.47 2.1M
2023-10-12 9.45 9.52 9.42 9.49 2.0M
2023-10-11 9.48 9.54 9.43 9.43 2.4M
2023-10-10 9.51 9.56 9.42 9.48 3.5M
2023-10-09 9.46 9.56 9.38 9.49 4.1M
2023-09-28 9.70 9.70 9.46 9.48 4.9M
2023-09-27 9.71 9.78 9.65 9.66 2.5M
2023-09-26 9.71 9.73 9.63 9.66 2.9M
2023-09-25 9.81 9.81 9.67 9.74 4.1M
2023-09-22 9.72 9.87 9.72 9.82 5.5M
2023-09-21 9.72 9.81 9.71 9.74 3.1M
2023-09-20 9.69 9.82 9.68 9.75 2.6M
2023-09-19 9.73 9.83 9.73 9.77 2.2M
2023-09-18 9.78 9.83 9.67 9.77 3.5M
2023-09-15 9.77 9.87 9.75 9.78 4.2M
2023-09-14 9.76 9.78 9.68 9.77 2.3M
2023-09-13 9.77 9.82 9.68 9.75 3.4M
2023-09-12 9.75 9.83 9.69 9.78 4.0M
2023-09-11 9.64 9.73 9.63 9.69 2.8M
2023-09-08 9.64 9.69 9.58 9.62 2.2M
2023-09-07 9.73 9.73 9.61 9.61 2.7M
2023-09-06 9.75 9.76 9.64 9.74 2.9M
2023-09-05 9.79 9.83 9.70 9.73 3.2M
2023-09-04 9.59 9.83 9.59 9.79 4.2M
2023-09-01 9.64 9.69 9.55 9.59 2.8M
2023-08-31 9.77 9.80 9.52 9.55 3.7M
2023-08-30 9.66 9.78 9.61 9.63 3.4M
2023-08-29 9.45 9.74 9.40 9.68 5.2M
2023-08-28 9.57 9.74 9.42 9.44 8.4M
2023-08-25 9.26 9.36 9.12 9.18 4.0M
2023-08-24 9.47 9.47 9.30 9.30 3.1M
2023-08-23 9.58 9.58 9.39 9.41 2.9M
2023-08-22 9.52 9.56 9.41 9.55 3.3M
2023-08-21 9.54 9.72 9.48 9.50 2.6M
2023-08-18 9.72 9.75 9.60 9.60 2.6M
2023-08-17 9.55 9.74 9.43 9.73 3.6M
2023-08-16 9.58 9.68 9.53 9.56 2.8M
2023-08-15 9.76 9.76 9.56 9.68 2.9M
2023-08-14 9.61 9.74 9.50 9.70 5.0M
2023-08-11 10.05 10.08 9.69 9.69 6.4M
2023-08-10 9.92 10.05 9.92 10.05 3.4M
2023-08-09 9.96 9.96 9.87 9.91 2.8M
2023-08-08 9.95 10.00 9.85 9.93 3.8M
2023-08-07 9.95 10.05 9.93 9.97 3.3M
2023-08-04 10.10 10.16 9.97 9.97 5.2M
2023-08-03 10.05 10.10 9.92 10.05 5.3M
2023-08-02 10.18 10.18 10.08 10.09 4.3M
2023-08-01 10.16 10.23 10.08 10.17 6.9M
2023-07-31 10.03 10.19 10.00 10.16 7.5M
2023-07-28 9.90 10.08 9.82 10.03 7.2M
2023-07-27 9.93 10.14 9.87 9.90 7.3M
2023-07-26 9.94 9.96 9.85 9.92 3.7M
2023-07-25 9.74 9.93 9.74 9.89 7.6M
2023-07-24 9.93 9.93 9.65 9.69 5.8M
2023-07-21 9.80 9.96 9.78 9.93 5.2M
2023-07-20 9.91 9.99 9.81 9.82 3.8M
2023-07-19 9.86 10.00 9.85 9.92 3.5M
2023-07-18 9.67 9.92 9.66 9.90 5.8M
2023-07-17 9.69 9.78 9.48 9.72 4.6M
2023-07-14 9.76 9.84 9.71 9.71 7.0M
2023-07-13 9.70 9.84 9.68 9.73 5.8M
2023-07-12 9.80 9.83 9.64 9.67 3.6M
2023-07-11 9.84 9.94 9.73 9.81 3.2M
2023-07-10 9.84 9.96 9.83 9.84 3.5M
2023-07-07 9.78 9.92 9.70 9.84 4.5M
2023-07-06 9.91 9.91 9.78 9.85 3.9M
2023-07-05 9.83 10.10 9.80 9.96 8.8M
2023-07-04 9.82 9.88 9.80 9.85 3.3M
2023-07-03 9.86 10.00 9.80 9.83 5.7M
2023-06-30 9.71 9.85 9.71 9.83 3.6M
2023-06-29 9.72 9.79 9.63 9.73 3.7M
2023-06-28 9.77 9.77 9.66 9.72 3.2M
2023-06-27 9.45 9.80 9.45 9.72 4.9M
2023-06-26 9.63 9.65 9.40 9.45 5.0M
2023-06-21 9.64 9.86 9.59 9.70 5.2M
2023-06-20 9.58 9.85 9.54 9.69 5.4M
2023-06-19 9.70 9.73 9.58 9.59 5.8M
2023-06-16 9.78 9.97 9.72 9.74 7.2M
2023-06-15 9.63 9.70 9.59 9.68 3.8M
2023-06-14 9.49 9.70 9.47 9.63 5.5M
2023-06-13 9.46 9.49 9.39 9.47 2.6M
2023-06-12 9.44 9.54 9.41 9.46 3.5M
2023-06-09 9.36 9.49 9.35 9.46 3.0M
2023-06-08 9.30 9.37 9.25 9.35 2.5M
2023-06-07 9.42 9.44 9.26 9.31 3.3M
2023-06-06 9.51 9.56 9.33 9.36 3.0M
2023-06-05 9.52 9.56 9.43 9.50 2.9M
2023-06-02 9.41 9.56 9.37 9.52 3.6M
2023-06-01 9.29 9.52 9.26 9.40 4.2M
2023-05-31 9.37 9.43 9.30 9.31 4.0M
2023-05-30 9.42 9.50 9.24 9.41 5.9M
2023-05-29 9.64 9.72 9.40 9.43 7.4M
2023-05-26 9.49 9.68 9.30 9.64 6.5M
2023-05-25 9.57 9.71 9.45 9.53 6.0M
2023-05-24 9.57 9.66 9.51 9.61 4.4M
2023-05-23 9.72 9.75 9.54 9.57 6.5M
2023-05-22 9.71 9.75 9.61 9.70 4.8M
2023-05-19 9.85 9.88 9.58 9.68 8.5M
2023-05-18 10.02 10.08 9.83 9.88 8.8M
2023-05-17 10.20 10.20 9.98 10.02 10.4M
2023-05-16 10.33 10.40 10.15 10.23 7.5M
2023-05-15 9.98 10.39 9.90 10.36 13.7M
2023-05-12 10.15 10.18 9.95 10.02 10.5M
2023-05-11 10.30 10.31 10.07 10.19 11.8M
2023-05-10 10.60 10.60 10.24 10.32 22.1M
2023-05-09 10.15 10.90 10.14 10.72 39.5M
2023-05-08 9.94 10.19 9.94 10.14 13.0M
2023-05-05 10.05 10.05 9.82 9.90 5.9M
2023-05-04 9.92 10.15 9.88 10.03 9.4M
2023-04-28 9.77 10.00 9.75 9.98 6.7M
2023-04-27 9.50 9.93 9.47 9.81 8.8M
2023-04-26 9.48 9.62 9.40 9.55 5.7M
2023-04-25 9.59 9.73 9.34 9.52 7.6M
2023-04-24 9.62 9.66 9.44 9.52 6.9M
2023-04-21 9.87 10.15 9.65 9.69 10.2M
2023-04-20 9.91 9.98 9.74 9.85 8.4M
2023-04-19 9.99 10.16 9.96 9.96 8.2M
2023-04-18 10.08 10.19 10.00 10.03 8.3M
2023-04-17 10.02 10.12 9.97 10.10 9.9M
2023-04-14 9.87 10.12 9.86 10.07 10.9M
2023-04-13 9.96 10.00 9.83 9.87 6.1M
2023-04-12 9.94 10.06 9.88 9.94 7.6M
2023-04-11 9.79 10.00 9.69 9.99 9.7M
2023-04-10 9.89 9.99 9.74 9.79 9.1M
2023-04-07 10.05 10.06 9.88 9.90 6.8M
2023-04-06 10.03 10.21 9.95 10.05 8.7M
2023-04-04 10.19 10.19 9.95 10.05 9.6M
2023-04-03 10.10 10.23 10.00 10.21 14.2M
2023-03-31 9.94 10.43 9.92 10.20 18.2M
2023-03-30 10.05 10.10 9.84 10.02 10.4M
2023-03-29 10.20 10.21 9.91 10.10 19.3M
2023-03-28 10.00 10.44 9.81 10.24 33.1M
2023-03-27 9.28 10.10 9.25 10.00 30.4M
2023-03-24 9.39 9.42 9.27 9.30 5.5M
2023-03-23 9.38 9.41 9.32 9.39 5.1M
2023-03-22 9.49 9.49 9.37 9.41 4.8M
2023-03-21 9.39 9.48 9.35 9.45 4.3M
2023-03-20 9.44 9.49 9.33 9.37 5.2M
2023-03-17 9.28 9.46 9.28 9.39 5.0M
2023-03-16 9.45 9.48 9.20 9.22 6.9M
2023-03-15 9.30 9.53 9.28 9.48 6.7M
2023-03-14 9.26 9.51 9.23 9.29 7.5M
2023-03-13 9.25 9.39 9.21 9.34 4.6M
2023-03-10 9.43 9.49 9.30 9.31 4.8M
2023-03-09 9.61 9.64 9.43 9.50 5.0M
2023-03-08 9.57 9.66 9.52 9.59 5.2M
2023-03-07 9.80 9.93 9.61 9.62 11.1M
2023-03-06 9.89 9.93 9.71 9.79 8.7M
2023-03-03 9.71 9.85 9.66 9.83 11.2M
2023-03-02 9.65 9.93 9.58 9.70 15.1M
2023-03-01 9.75 9.76 9.58 9.65 6.5M
2023-02-28 9.51 9.66 9.48 9.63 5.1M
2023-02-27 9.45 9.66 9.44 9.50 5.7M
2023-02-24 9.55 9.57 9.43 9.52 4.7M
2023-02-23 9.67 9.68 9.50 9.55 4.7M
2023-02-22 9.71 9.71 9.59 9.62 5.8M
2023-02-21 9.51 9.85 9.49 9.69 12.2M
2023-02-20 9.28 9.52 9.25 9.50 6.5M
2023-02-17 9.31 9.49 9.27 9.28 5.2M
2023-02-16 9.50 9.57 9.23 9.29 9.1M
2023-02-15 9.58 9.65 9.48 9.51 5.5M
2023-02-14 9.52 9.65 9.45 9.59 5.9M
2023-02-13 9.49 9.54 9.40 9.49 6.4M
2023-02-10 9.60 9.69 9.46 9.48 7.8M
2023-02-09 9.54 9.74 9.48 9.70 9.9M
2023-02-08 9.57 9.66 9.42 9.46 6.6M
2023-02-07 9.53 9.57 9.41 9.55 6.4M
2023-02-06 9.41 9.50 9.35 9.47 6.4M
2023-02-03 9.60 9.62 9.37 9.49 8.4M
2023-02-02 9.69 9.75 9.56 9.60 12.0M
2023-02-01 9.32 9.82 9.31 9.71 19.4M
2023-01-31 9.28 9.32 9.24 9.30 4.8M
2023-01-30 9.38 9.45 9.27 9.30 11.4M
2023-01-20 9.09 9.39 9.09 9.30 9.6M
2023-01-19 9.00 9.13 8.98 9.12 5.4M
2023-01-18 8.90 9.12 8.88 9.00 6.2M
2023-01-17 8.84 8.90 8.82 8.87 3.8M
2023-01-16 8.84 8.92 8.80 8.86 5.2M
2023-01-13 8.70 8.83 8.69 8.81 4.1M
2023-01-12 8.64 8.87 8.60 8.72 4.9M
2023-01-11 8.71 8.75 8.60 8.61 3.8M
2023-01-10 8.81 8.85 8.73 8.74 3.7M
2023-01-09 8.77 8.92 8.76 8.86 5.6M
2023-01-06 8.76 8.85 8.73 8.77 4.0M
2023-01-05 8.74 8.79 8.69 8.77 4.7M
2023-01-04 8.74 8.83 8.66 8.74 4.4M
2023-01-03 8.60 8.80 8.54 8.75 5.1M