Inner Mongolia ERDOS Resources Co Ltd (600295)

600295
🏛️ Chine →
10.16
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 16.66 17.11 16.61 16.85 13.0M
2021-12-30 16.78 16.91 16.64 16.65 10.7M
2021-12-29 16.77 17.08 16.65 16.76 14.0M
2021-12-28 16.56 16.78 16.39 16.76 10.0M
2021-12-27 16.44 16.83 16.40 16.56 8.0M
2021-12-24 17.27 17.34 16.50 16.51 16.3M
2021-12-23 17.39 17.45 17.08 17.29 12.4M
2021-12-22 17.27 17.49 17.10 17.39 12.7M
2021-12-21 17.06 17.41 16.82 17.36 17.2M
2021-12-20 18.58 18.95 17.13 17.18 40.7M
2021-12-17 18.99 19.89 18.75 18.80 44.7M
2021-12-16 18.29 18.99 18.19 18.94 30.2M
2021-12-15 18.33 18.51 18.22 18.24 15.4M
2021-12-14 19.01 19.11 18.29 18.36 29.1M
2021-12-13 19.27 19.48 19.04 19.10 26.8M
2021-12-10 18.54 19.55 18.34 19.20 31.5M
2021-12-09 18.77 18.98 18.38 18.57 19.3M
2021-12-08 18.58 18.82 18.36 18.79 16.6M
2021-12-07 19.09 19.35 18.29 18.64 20.3M
2021-12-06 19.14 19.66 18.68 18.81 29.2M
2021-12-03 18.56 19.55 18.43 19.06 33.6M
2021-12-02 18.61 18.76 18.37 18.54 15.4M
2021-12-01 18.45 18.79 18.27 18.79 26.0M
2021-11-30 19.39 19.54 18.44 18.46 31.9M
2021-11-29 18.69 19.42 18.27 19.41 17.3M
2021-11-26 19.00 19.69 19.00 19.24 18.5M
2021-11-25 19.79 19.93 19.14 19.34 19.4M
2021-11-24 20.04 20.17 19.50 19.79 22.7M
2021-11-23 19.35 20.68 19.33 19.95 38.6M
2021-11-22 19.24 19.70 18.91 19.41 24.8M
2021-11-19 18.57 19.46 18.29 19.27 24.6M
2021-11-18 18.54 19.24 18.43 18.74 20.9M
2021-11-17 18.03 18.52 17.91 18.49 15.0M
2021-11-16 18.64 18.71 18.04 18.07 16.1M
2021-11-15 18.65 18.93 18.50 18.71 16.5M
2021-11-12 18.96 19.21 18.65 18.81 18.6M
2021-11-11 19.14 19.46 18.89 19.16 23.5M
2021-11-10 18.69 18.93 18.04 18.88 26.6M
2021-11-09 18.94 19.14 18.71 19.04 20.4M
2021-11-08 18.68 19.26 18.51 19.09 27.9M
2021-11-05 20.21 20.61 18.64 18.66 48.0M
2021-11-04 20.42 20.69 19.86 20.27 22.6M
2021-11-03 20.57 20.81 19.63 20.56 29.2M
2021-11-02 23.43 23.79 20.94 21.22 52.9M
2021-11-01 21.70 23.26 21.35 23.26 39.2M
2021-10-29 21.42 21.84 20.70 21.15 23.4M
2021-10-28 22.86 23.04 20.86 21.62 44.7M
2021-10-27 22.37 23.81 22.20 23.19 40.6M
2021-10-26 21.80 23.03 21.52 22.93 42.4M
2021-10-25 21.08 22.71 20.64 22.07 40.4M
2021-10-22 21.11 21.63 20.45 21.49 42.7M
2021-10-21 20.91 22.29 20.79 21.43 53.3M
2021-10-20 20.31 21.49 20.31 20.58 56.5M
2021-10-19 21.43 23.57 21.29 22.57 44.8M
2021-10-18 20.46 21.49 20.14 21.49 29.7M
2021-10-15 20.36 20.88 19.91 20.63 27.6M
2021-10-14 20.96 20.99 19.58 20.62 37.9M
2021-10-13 24.07 24.07 21.67 21.67 36.2M
2021-10-12 23.29 24.12 20.99 24.08 39.4M
2021-10-11 23.39 23.81 22.89 23.32 27.8M
2021-10-08 25.57 25.57 23.06 23.06 30.5M
2021-09-30 23.58 25.91 22.91 25.63 36.9M
2021-09-29 26.97 28.43 24.86 24.86 33.0M
2021-09-28 24.13 27.85 23.94 27.63 59.0M
2021-09-27 27.50 27.56 25.90 25.90 14.7M
2021-09-24 30.16 30.68 28.78 28.78 18.9M
2021-09-23 31.98 31.98 31.31 31.98 33.8M
2021-09-22 28.07 29.07 27.36 29.07 32.0M
2021-09-17 28.00 29.21 26.00 26.43 47.1M
2021-09-16 31.26 32.55 27.61 28.16 57.2M
2021-09-15 28.77 30.12 27.86 29.71 36.7M
2021-09-14 27.14 29.61 26.43 28.32 44.7M
2021-09-13 26.07 28.54 25.55 27.69 47.7M
2021-09-10 26.76 28.11 25.94 26.07 46.1M
2021-09-09 27.64 28.99 25.36 28.16 60.4M
2021-09-08 24.89 27.37 24.49 27.37 52.0M
2021-09-07 24.06 25.42 23.34 24.89 48.6M
2021-09-06 24.40 25.10 23.25 23.78 50.0M
2021-09-03 26.66 26.66 25.19 25.19 38.7M
2021-09-02 27.82 28.71 26.79 27.99 56.2M
2021-09-01 27.21 28.51 25.14 27.64 72.1M
2021-08-31 25.16 25.92 23.81 25.92 67.9M
2021-08-30 22.78 23.56 22.78 23.56 12.4M
2021-08-27 20.11 21.46 19.76 21.42 56.9M
2021-08-26 20.59 20.71 19.51 20.06 47.7M
2021-08-25 19.39 20.93 19.39 20.43 79.0M
2021-08-24 17.86 19.24 17.66 19.24 64.7M
2021-08-23 16.41 17.49 16.41 17.49 41.8M
2021-08-20 15.55 16.20 15.24 15.89 15.1M
2021-08-19 15.86 16.04 15.11 15.66 18.9M
2021-08-18 15.76 16.34 15.76 16.13 14.6M
2021-08-17 16.51 16.70 15.76 15.86 21.6M
2021-08-16 16.79 17.50 16.68 16.73 24.3M
2021-08-13 16.64 17.21 16.29 16.64 23.8M
2021-08-12 16.57 16.72 16.09 16.60 27.3M
2021-08-11 18.78 18.86 16.43 16.99 60.7M
2021-08-10 17.49 19.06 17.43 18.19 63.3M
2021-08-09 16.29 17.59 15.81 17.33 36.0M
2021-08-06 16.26 16.69 15.82 16.35 28.9M
2021-08-05 16.84 17.99 16.45 16.63 37.8M
2021-08-04 16.09 16.66 16.08 16.41 21.1M
2021-08-03 16.50 17.29 16.10 16.19 21.6M
2021-08-02 16.67 16.93 16.22 16.93 23.0M
2021-07-30 17.76 17.76 16.13 16.79 44.7M
2021-07-29 17.23 17.76 16.46 17.76 46.5M
2021-07-28 15.87 17.27 15.57 16.91 54.4M
2021-07-27 17.26 17.80 15.69 15.70 36.0M
2021-07-26 16.82 17.68 16.51 17.36 29.3M
2021-07-23 16.61 17.77 16.44 16.97 33.1M
2021-07-22 16.46 16.74 16.21 16.74 24.4M
2021-07-21 16.57 16.81 16.11 16.54 29.5M
2021-07-20 16.24 16.53 15.56 16.41 30.1M
2021-07-19 17.30 17.82 16.81 17.06 41.1M
2021-07-16 16.79 17.78 16.46 17.30 53.2M
2021-07-15 14.69 16.24 14.64 16.24 43.5M
2021-07-14 14.49 14.93 14.31 14.76 27.2M
2021-07-13 13.36 14.84 13.34 14.55 35.1M
2021-07-12 13.79 14.06 13.50 13.55 21.2M
2021-07-09 13.04 13.71 12.90 13.66 20.4M
2021-07-08 13.66 13.74 13.07 13.09 17.3M
2021-07-07 12.96 13.76 12.94 13.53 17.5M
2021-07-06 12.86 13.32 12.78 13.14 14.1M
2021-07-05 12.67 13.08 12.54 12.86 11.9M
2021-07-02 12.14 12.82 12.14 12.66 15.1M
2021-07-01 12.71 12.74 12.16 12.21 16.5M
2021-06-30 13.11 13.36 12.70 12.78 15.6M
2021-06-29 13.24 13.52 13.07 13.08 11.5M
2021-06-28 13.56 13.61 13.29 13.35 14.1M
2021-06-25 13.44 13.84 13.29 13.74 18.5M
2021-06-24 13.71 13.84 13.33 13.43 17.5M
2021-06-23 13.21 13.57 13.08 13.54 16.1M
2021-06-22 13.34 13.52 13.00 13.24 14.2M
2021-06-21 13.26 13.60 13.01 13.37 16.4M
2021-06-18 13.17 13.39 12.86 13.24 20.4M
2021-06-17 13.64 14.04 13.44 13.54 18.7M
2021-06-16 14.43 14.44 13.90 13.93 19.4M
2021-06-15 15.03 15.27 13.93 14.56 32.9M
2021-06-11 14.61 15.49 14.39 15.08 33.7M
2021-06-10 14.29 14.68 13.97 14.63 23.6M
2021-06-09 14.04 14.61 13.93 14.46 20.8M
2021-06-08 14.10 14.37 13.50 14.00 30.8M
2021-06-07 15.04 15.10 14.26 14.39 26.8M
2021-06-04 15.23 15.69 15.09 15.46 28.2M
2021-06-03 14.86 16.06 14.69 15.59 47.2M
2021-06-02 14.34 14.81 14.34 14.61 22.0M
2021-06-01 14.50 14.76 13.94 14.56 28.7M
2021-05-31 14.00 14.41 13.75 14.39 25.0M
2021-05-28 13.71 14.06 13.70 13.81 25.3M
2021-05-27 13.44 13.66 13.36 13.49 14.9M
2021-05-26 13.46 13.74 13.21 13.59 20.4M
2021-05-25 13.61 13.86 13.13 13.58 23.6M
2021-05-24 13.71 14.01 13.57 13.75 21.0M
2021-05-21 13.46 14.54 13.46 14.09 30.6M
2021-05-20 13.86 13.86 13.42 13.54 34.4M
2021-05-19 14.93 14.99 14.29 14.64 33.1M
2021-05-18 14.79 15.36 14.71 15.11 31.8M
2021-05-17 14.25 15.06 14.19 14.66 31.9M
2021-05-14 14.66 14.97 13.97 14.51 45.7M
2021-05-13 15.69 16.05 14.41 14.59 55.8M
2021-05-12 14.09 15.69 14.01 15.69 42.1M
2021-05-11 14.64 14.65 13.88 14.26 37.2M
2021-05-10 14.73 15.27 14.29 15.08 48.9M
2021-05-07 14.04 15.07 13.93 14.24 57.0M
2021-05-06 13.41 14.04 13.36 13.91 34.7M
2021-04-30 13.31 13.54 12.99 13.41 36.5M
2021-04-29 13.05 13.49 12.72 13.49 32.7M
2021-04-28 13.26 13.27 12.71 13.00 31.3M
2021-04-27 13.74 13.80 12.71 13.16 43.9M
2021-04-26 13.28 14.12 13.08 13.86 58.6M
2021-04-23 12.80 13.50 12.47 13.35 51.5M
2021-04-22 12.98 13.41 12.66 12.74 47.8M
2021-04-21 12.58 12.98 12.34 12.84 34.5M
2021-04-20 12.64 13.12 12.64 12.79 43.9M
2021-04-19 12.57 12.95 12.29 12.86 48.6M
2021-04-16 12.95 13.25 12.64 12.84 77.3M
2021-04-15 11.39 12.47 11.29 12.47 66.5M
2021-04-14 10.93 11.39 10.93 11.34 28.2M
2021-04-13 11.07 11.14 10.83 10.89 24.3M
2021-04-12 11.74 11.90 11.06 11.07 42.7M
2021-04-09 11.84 12.20 11.74 11.86 31.9M
2021-04-08 11.96 12.26 11.56 11.89 54.6M
2021-04-07 11.36 12.52 11.29 12.21 65.9M
2021-04-06 11.61 11.89 11.41 11.49 36.8M
2021-04-02 11.74 11.79 11.44 11.61 40.4M
2021-04-01 11.41 12.14 11.36 11.93 65.4M
2021-03-31 11.51 11.61 11.26 11.38 35.8M
2021-03-30 11.44 11.82 10.96 11.71 65.7M
2021-03-29 11.50 11.96 11.24 11.62 58.4M
2021-03-26 11.21 11.61 11.14 11.50 44.0M
2021-03-25 11.29 11.62 11.18 11.28 45.4M
2021-03-24 11.64 11.79 11.11 11.29 52.8M
2021-03-23 12.76 12.83 11.64 11.78 66.9M
2021-03-22 12.64 13.00 12.21 12.76 71.4M
2021-03-19 13.21 13.34 12.77 12.81 67.5M
2021-03-18 13.13 13.99 12.89 13.70 83.4M
2021-03-17 13.00 13.48 12.87 13.21 71.8M
2021-03-16 14.79 14.79 13.55 13.55 84.1M
2021-03-15 16.69 16.73 15.06 15.06 71.6M
2021-03-12 16.44 17.38 15.47 16.73 101.1M
2021-03-11 14.64 15.95 14.64 15.95 47.2M
2021-03-10 14.43 15.36 13.55 14.50 63.3M
2021-03-09 14.79 15.71 14.64 14.64 72.1M
2021-03-08 16.43 17.64 15.99 16.26 86.9M
2021-03-05 15.66 17.63 14.91 16.71 113.1M
2021-03-04 18.57 18.82 15.72 16.56 119.1M
2021-03-03 15.44 17.46 15.41 17.46 40.6M
2021-03-02 16.36 16.36 14.89 15.88 103.3M
2021-03-01 14.21 14.88 13.94 14.88 28.3M
2021-02-26 12.37 14.56 12.31 13.53 77.9M
2021-02-25 13.50 13.77 12.36 13.24 87.7M
2021-02-24 12.89 13.93 12.20 13.06 119.0M
2021-02-23 12.80 12.80 12.80 12.80 5.0M
2021-02-22 11.43 11.64 11.21 11.64 15.8M
2021-02-19 9.57 10.58 9.43 10.58 52.7M
2021-02-18 9.64 9.77 9.21 9.61 45.2M
2021-02-10 9.09 9.24 8.91 9.11 34.9M
2021-02-09 8.84 9.27 8.75 9.10 38.2M
2021-02-08 8.06 8.96 7.90 8.85 51.8M
2021-02-05 8.48 8.99 8.15 8.15 42.9M
2021-02-04 8.27 8.65 7.80 8.63 39.9M
2021-02-03 7.99 8.54 7.87 8.39 32.9M
2021-02-02 8.08 8.18 7.82 8.12 25.4M
2021-02-01 7.94 8.11 7.72 8.03 29.9M
2021-01-29 8.50 8.60 7.79 7.96 50.6M
2021-01-28 9.25 9.25 8.65 8.65 48.7M
2021-01-27 9.29 9.64 8.93 9.61 63.8M
2021-01-26 8.79 9.83 8.79 9.46 87.0M
2021-01-25 9.29 9.46 8.70 8.94 65.3M
2021-01-22 9.00 9.43 8.61 9.00 81.4M
2021-01-21 7.77 8.70 7.69 8.70 42.4M
2021-01-20 7.74 7.94 7.59 7.91 25.0M
2021-01-19 7.95 8.26 7.79 7.82 29.9M
2021-01-18 7.89 8.04 7.65 8.04 32.0M
2021-01-15 8.39 8.54 7.89 7.94 41.4M
2021-01-14 8.59 9.06 8.42 8.54 47.5M
2021-01-13 8.14 8.92 8.05 8.64 50.0M
2021-01-12 7.99 8.23 7.87 8.18 42.8M
2021-01-11 7.91 8.57 7.54 8.31 64.1M
2021-01-08 7.81 8.35 7.65 8.04 65.1M
2021-01-07 7.61 7.76 7.39 7.61 35.7M
2021-01-06 7.71 7.87 7.36 7.79 29.3M
2021-01-05 7.86 7.86 7.46 7.64 28.7M
2021-01-04 7.39 7.98 7.35 7.94 32.1M