Qinghai Jinrui Mineral Dev (600714)

600714
🏛️ China →
11.47
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
2022-12-30 8.69 8.73 8.61 8.66 0.7M
2022-12-29 8.74 8.74 8.60 8.61 0.8M
2022-12-28 8.84 8.84 8.68 8.70 0.7M
2022-12-27 8.74 8.85 8.63 8.84 1.0M
2022-12-26 8.57 8.80 8.57 8.74 0.7M
2022-12-23 8.57 8.69 8.50 8.65 0.9M
2022-12-22 8.85 8.98 8.57 8.61 1.3M
2022-12-21 8.90 9.00 8.81 8.85 1.0M
2022-12-20 8.88 9.03 8.75 8.89 0.8M
2022-12-19 9.06 9.14 8.90 8.95 1.2M
2022-12-16 9.27 9.27 9.00 9.06 1.6M
2022-12-15 9.31 9.46 9.20 9.24 1.7M
2022-12-14 9.48 9.56 9.41 9.44 0.9M
2022-12-13 9.49 9.58 9.42 9.48 1.4M
2022-12-12 9.83 9.83 9.49 9.49 2.8M
2022-12-09 9.70 9.94 9.62 9.83 2.8M
2022-12-08 9.69 9.75 9.59 9.69 1.3M
2022-12-07 9.67 9.71 9.60 9.68 1.6M
2022-12-06 9.80 9.80 9.59 9.66 2.5M
2022-12-05 9.80 9.85 9.62 9.80 3.5M
2022-12-02 9.87 9.89 9.62 9.70 3.3M
2022-12-01 10.10 10.13 9.72 9.85 4.8M
2022-11-30 9.46 10.28 9.40 9.96 7.8M
2022-11-29 9.38 9.46 9.27 9.42 1.5M
2022-11-28 9.32 9.42 9.26 9.34 1.4M
2022-11-25 9.44 9.49 9.34 9.35 0.9M
2022-11-24 9.49 9.53 9.40 9.43 1.0M
2022-11-23 9.40 9.55 9.24 9.45 1.5M
2022-11-22 9.58 9.62 9.39 9.39 1.0M
2022-11-21 9.37 9.64 9.35 9.58 1.3M
2022-11-18 9.57 9.59 9.38 9.46 1.4M
2022-11-17 9.53 9.53 9.39 9.51 1.3M
2022-11-16 9.48 9.58 9.44 9.53 1.1M
2022-11-15 9.39 9.48 9.26 9.48 1.1M
2022-11-14 9.45 9.63 9.31 9.34 1.4M
2022-11-11 9.65 9.69 9.43 9.50 1.8M
2022-11-10 9.32 9.43 9.24 9.38 1.4M
2022-11-09 9.48 9.49 9.32 9.33 1.2M
2022-11-08 9.41 9.47 9.30 9.44 2.2M
2022-11-07 9.22 9.45 9.13 9.39 3.0M
2022-11-04 9.01 9.30 9.00 9.21 2.9M
2022-11-03 8.95 9.02 8.89 8.96 1.9M
2022-11-02 8.84 8.98 8.74 8.96 2.1M
2022-11-01 8.65 8.86 8.61 8.79 1.9M
2022-10-31 8.48 8.68 8.45 8.61 2.0M
2022-10-28 8.84 8.84 8.41 8.48 1.8M
2022-10-27 8.73 9.07 8.73 8.86 2.1M
2022-10-26 8.67 8.82 8.60 8.74 1.4M
2022-10-25 8.92 8.92 8.55 8.77 2.3M
2022-10-24 9.09 9.14 8.87 8.93 2.6M
2022-10-21 9.41 9.47 8.91 9.11 4.3M
2022-10-20 9.63 9.64 9.43 9.51 1.6M
2022-10-19 9.79 9.79 9.62 9.64 1.1M
2022-10-18 9.86 9.86 9.70 9.73 1.2M
2022-10-17 9.78 9.85 9.74 9.80 1.3M
2022-10-14 9.49 9.86 9.49 9.80 1.7M
2022-10-13 9.49 9.54 9.37 9.47 1.2M
2022-10-12 9.37 9.52 9.13 9.48 1.3M
2022-10-11 9.28 9.43 9.15 9.37 1.0M
2022-10-10 9.61 9.75 9.22 9.24 1.9M
2022-09-30 9.66 9.89 9.59 9.75 1.4M
2022-09-29 9.48 9.80 9.48 9.66 1.6M
2022-09-28 9.88 9.88 9.45 9.45 1.5M
2022-09-27 9.78 9.90 9.65 9.88 1.5M
2022-09-26 10.00 10.04 9.64 9.81 1.8M
2022-09-23 10.01 10.32 9.91 10.11 2.0M
2022-09-22 10.11 10.32 10.08 10.24 1.3M
2022-09-21 10.06 10.22 9.92 10.19 1.3M
2022-09-20 10.01 10.20 10.01 10.17 0.9M
2022-09-19 10.00 10.32 9.91 10.01 1.5M
2022-09-16 10.31 10.45 10.08 10.13 2.9M
2022-09-15 10.90 10.94 10.38 10.49 3.4M
2022-09-14 10.89 11.06 10.78 10.89 1.7M
2022-09-13 10.98 11.38 10.95 11.06 2.0M
2022-09-09 10.98 11.05 10.93 10.98 1.2M
2022-09-08 11.21 11.21 10.98 10.99 1.6M
2022-09-07 11.15 11.35 11.01 11.22 2.2M
2022-09-06 10.95 11.22 10.90 11.15 2.5M
2022-09-05 10.68 11.05 10.68 10.93 2.1M
2022-09-02 10.47 10.80 10.47 10.77 2.1M
2022-09-01 10.71 10.81 10.50 10.51 1.8M
2022-08-31 11.00 11.04 10.69 10.72 2.5M
2022-08-30 11.15 11.17 10.94 11.03 1.8M
2022-08-29 11.05 11.17 10.82 11.15 1.9M
2022-08-26 11.22 11.28 11.06 11.13 2.2M
2022-08-25 11.30 11.30 10.94 11.22 2.8M
2022-08-24 11.46 11.57 11.11 11.15 3.3M
2022-08-23 11.43 11.48 11.31 11.48 2.1M
2022-08-22 11.20 11.48 11.08 11.45 2.8M
2022-08-19 11.58 11.61 11.21 11.28 4.2M
2022-08-18 11.67 11.67 11.46 11.52 2.5M
2022-08-17 11.79 11.79 11.58 11.66 2.6M
2022-08-16 11.76 11.88 11.67 11.73 2.9M
2022-08-15 11.76 11.81 11.63 11.80 2.6M
2022-08-12 11.70 11.95 11.66 11.76 3.2M
2022-08-11 11.73 11.93 11.66 11.75 3.4M
2022-08-10 11.44 11.76 11.34 11.71 5.1M
2022-08-09 11.31 11.45 11.31 11.42 2.5M
2022-08-08 11.47 11.47 11.27 11.35 2.1M
2022-08-05 11.30 11.44 11.20 11.42 2.3M
2022-08-04 11.10 11.45 11.06 11.28 3.0M
2022-08-03 11.01 11.44 11.01 11.20 3.5M
2022-08-02 11.66 11.66 11.01 11.17 4.7M
2022-08-01 11.47 11.67 11.45 11.66 2.6M
2022-07-29 11.69 11.91 11.56 11.58 2.9M
2022-07-28 11.83 11.99 11.69 11.73 3.0M
2022-07-27 11.74 11.84 11.63 11.76 3.0M
2022-07-26 11.67 11.80 11.51 11.75 2.6M
2022-07-25 12.08 12.08 11.60 11.67 3.4M
2022-07-22 12.20 12.32 11.82 11.95 5.1M
2022-07-21 12.23 12.55 12.11 12.32 5.9M
2022-07-20 12.27 12.39 12.14 12.22 4.1M
2022-07-19 12.06 12.66 12.04 12.22 7.2M
2022-07-18 11.61 12.10 11.61 12.09 5.6M
2022-07-15 11.71 11.96 11.66 11.72 4.6M
2022-07-14 11.71 11.82 11.43 11.72 4.7M
2022-07-13 11.73 11.75 11.20 11.59 5.8M
2022-07-12 11.78 11.83 11.41 11.46 3.5M
2022-07-11 11.94 12.05 11.60 11.75 3.5M
2022-07-08 12.11 12.17 11.91 11.97 3.7M
2022-07-07 12.02 12.17 11.82 12.08 3.9M
2022-07-06 12.21 12.30 11.86 11.95 5.8M
2022-07-05 12.27 12.51 12.12 12.31 5.9M
2022-07-04 12.22 12.36 12.07 12.26 6.0M
2022-07-01 12.53 12.57 12.15 12.22 6.5M
2022-06-30 13.00 13.29 12.51 12.55 7.4M
2022-06-29 13.85 13.91 12.87 12.90 5.7M
2022-06-28 13.66 14.02 13.61 13.85 2.5M
2022-06-27 13.47 13.78 13.47 13.66 2.1M
2022-06-24 13.45 13.55 13.33 13.47 1.9M
2022-06-23 13.36 13.50 13.06 13.43 1.9M
2022-06-22 13.48 13.60 13.32 13.36 2.1M
2022-06-21 13.88 13.97 13.28 13.55 3.2M
2022-06-20 14.03 14.22 13.81 13.84 2.8M
2022-06-17 13.51 14.10 13.50 14.02 4.1M
2022-06-16 13.80 13.85 13.48 13.62 2.7M
2022-06-15 14.00 14.25 13.67 13.69 3.5M
2022-06-14 13.88 14.06 13.57 13.95 3.2M
2022-06-13 13.95 14.22 12.65 14.09 4.2M
2022-06-10 13.12 14.23 13.08 14.06 6.2M
2022-06-09 13.40 13.45 13.11 13.23 2.5M
2022-06-08 13.12 13.83 13.02 13.42 5.2M
2022-06-07 13.20 13.24 12.93 13.12 2.5M
2022-06-06 13.08 13.36 12.99 13.25 3.0M
2022-06-02 13.01 13.13 12.84 12.99 1.6M
2022-06-01 13.06 13.21 12.88 13.00 2.2M
2022-05-31 13.20 13.20 12.91 13.05 1.9M
2022-05-30 13.09 13.20 12.83 13.20 2.5M
2022-05-27 13.00 13.23 12.85 12.97 2.2M
2022-05-26 13.03 13.07 12.60 12.94 2.7M
2022-05-25 12.97 13.20 12.81 12.93 2.6M
2022-05-24 13.65 13.70 12.94 12.97 4.4M
2022-05-23 12.89 13.60 12.80 13.49 4.0M
2022-05-20 12.59 12.92 12.59 12.91 2.8M
2022-05-19 12.36 12.62 12.21 12.59 2.0M
2022-05-18 12.80 12.82 12.55 12.57 2.4M
2022-05-17 12.46 12.70 12.35 12.69 2.7M
2022-05-16 12.42 12.72 12.22 12.46 2.2M
2022-05-13 12.36 12.40 12.08 12.22 1.6M
2022-05-12 12.22 12.54 12.06 12.31 2.1M
2022-05-11 12.41 12.67 12.17 12.23 2.8M
2022-05-10 12.20 12.42 12.00 12.35 2.4M
2022-05-09 12.25 12.40 12.07 12.30 1.6M
2022-05-06 12.34 12.49 12.06 12.23 2.3M
2022-05-05 12.97 12.97 12.41 12.66 2.9M
2022-04-29 12.14 12.93 12.10 12.67 4.0M
2022-04-28 11.83 12.32 11.61 12.10 3.5M
2022-04-27 11.01 11.87 10.75 11.83 4.2M
2022-04-26 12.20 12.35 11.05 11.10 4.2M
2022-04-25 12.88 12.88 11.83 11.83 4.7M
2022-04-22 13.57 13.59 12.84 13.14 3.9M
2022-04-21 13.50 13.92 13.30 13.72 4.4M
2022-04-20 13.68 14.49 13.40 13.61 4.2M
2022-04-19 13.97 13.99 13.60 13.72 3.6M
2022-04-18 14.16 14.34 13.70 14.04 2.9M
2022-04-15 14.46 14.65 14.05 14.30 5.1M
2022-04-14 14.48 14.59 14.24 14.59 5.2M
2022-04-13 14.34 14.94 13.93 14.48 9.2M
2022-04-12 13.15 14.50 13.02 14.50 7.5M
2022-04-11 13.88 13.88 13.18 13.18 4.1M
2022-04-08 13.51 14.44 13.51 14.04 4.6M
2022-04-07 13.43 13.88 13.38 13.63 3.1M
2022-04-06 13.71 13.88 13.16 13.57 4.3M
2022-04-01 14.03 14.09 13.73 13.80 4.3M
2022-03-31 14.25 14.28 13.81 14.15 4.3M
2022-03-30 13.84 14.59 13.77 14.30 5.2M
2022-03-29 14.02 14.27 13.71 13.76 4.1M
2022-03-28 14.41 14.46 13.85 14.10 6.6M
2022-03-25 14.20 15.28 14.05 14.50 8.5M
2022-03-24 14.13 14.49 13.93 14.17 6.0M
2022-03-23 14.68 14.68 14.16 14.19 6.1M
2022-03-22 15.41 15.63 14.62 14.67 10.0M
2022-03-21 14.91 15.63 14.90 15.47 10.5M
2022-03-18 13.91 15.26 13.77 15.26 9.3M
2022-03-17 13.68 14.03 13.62 13.87 4.2M
2022-03-16 12.98 13.76 12.86 13.65 5.9M
2022-03-15 13.70 13.83 12.80 12.81 5.8M
2022-03-14 13.83 14.27 13.65 13.65 5.1M
2022-03-11 13.87 13.92 13.41 13.92 4.4M
2022-03-10 14.30 14.38 13.85 14.00 3.8M
2022-03-09 14.15 14.38 13.36 13.99 5.1M
2022-03-08 14.99 15.15 13.90 14.19 7.3M
2022-03-07 14.79 15.24 14.69 14.84 5.6M
2022-03-04 14.91 15.07 14.70 14.84 5.3M
2022-03-03 15.60 15.60 14.94 15.01 8.3M
2022-03-02 15.62 15.80 15.25 15.60 8.9M
2022-03-01 15.70 16.29 15.46 15.99 13.5M
2022-02-28 15.68 15.85 15.01 15.60 17.6M
2022-02-25 13.86 15.25 13.86 15.25 10.6M
2022-02-24 14.16 14.60 13.61 13.86 8.7M
2022-02-23 14.20 14.35 14.05 14.30 5.1M
2022-02-22 14.34 14.55 13.92 14.22 6.0M
2022-02-21 14.14 14.48 14.02 14.35 5.8M
2022-02-18 14.02 14.27 13.90 14.12 4.1M
2022-02-17 14.36 14.53 13.83 14.16 6.6M
2022-02-16 14.15 14.52 13.81 14.32 7.7M
2022-02-15 14.42 14.45 13.71 14.08 8.5M
2022-02-14 15.00 15.09 14.30 14.36 15.0M
2022-02-11 13.23 14.51 13.08 14.51 8.9M
2022-02-10 13.70 13.78 13.06 13.19 7.6M
2022-02-09 13.20 13.88 12.99 13.83 6.6M
2022-02-08 13.02 13.24 12.76 13.14 3.3M
2022-02-07 13.15 13.43 12.82 12.94 4.6M
2022-01-28 12.69 13.25 12.52 12.81 5.3M
2022-01-27 13.25 13.25 12.59 12.68 3.8M
2022-01-26 13.12 13.38 12.92 13.00 3.8M
2022-01-25 13.64 13.90 13.05 13.07 5.2M
2022-01-24 13.74 14.29 13.70 13.92 5.8M
2022-01-21 14.29 14.77 14.02 14.02 7.1M
2022-01-20 15.15 15.54 14.18 14.66 12.4M
2022-01-19 16.45 16.78 15.00 15.10 16.2M
2022-01-18 15.13 16.59 15.08 16.59 14.6M
2022-01-17 14.63 15.39 14.46 15.08 14.0M
2022-01-14 13.68 14.75 13.20 14.57 17.6M
2022-01-13 12.19 13.41 12.11 13.41 9.1M
2022-01-12 12.11 12.26 11.93 12.19 4.6M
2022-01-11 12.13 12.42 12.02 12.19 3.0M
2022-01-10 12.31 12.38 12.08 12.14 2.4M
2022-01-07 12.99 12.99 12.31 12.35 3.2M
2022-01-06 12.20 12.93 12.20 12.83 3.5M
2022-01-05 13.07 13.17 12.44 12.57 5.0M
2022-01-04 13.50 13.77 13.06 13.10 4.4M