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
2022-12-30 10.94 11.04 10.81 10.85 4.5M
2022-12-29 11.03 11.04 10.89 10.89 3.9M
2022-12-28 11.07 11.13 10.94 11.03 4.5M
2022-12-27 10.93 11.19 10.93 11.12 5.4M
2022-12-26 10.86 10.94 10.81 10.93 3.5M
2022-12-23 10.93 10.93 10.72 10.79 4.4M
2022-12-22 11.21 11.31 10.89 10.93 5.7M
2022-12-21 11.24 11.31 11.09 11.14 4.0M
2022-12-20 11.15 11.26 11.09 11.16 5.1M
2022-12-19 11.63 11.66 11.19 11.22 9.0M
2022-12-16 11.45 11.76 11.44 11.64 8.2M
2022-12-15 11.63 11.68 11.39 11.60 7.8M
2022-12-14 11.66 11.89 11.61 11.64 8.3M
2022-12-13 11.61 11.82 11.61 11.66 9.8M
2022-12-12 11.88 12.11 11.64 11.67 18.6M
2022-12-09 12.68 12.71 11.81 11.81 38.9M
2022-12-08 12.73 12.83 12.52 12.64 21.2M
2022-12-07 12.27 12.78 12.25 12.74 23.9M
2022-12-06 11.86 12.29 11.79 12.25 14.8M
2022-12-05 11.69 11.99 11.63 11.91 11.4M
2022-12-02 11.69 11.73 11.49 11.68 9.5M
2022-12-01 11.67 11.71 11.46 11.69 11.6M
2022-11-30 11.47 11.77 11.43 11.55 18.3M
2022-11-29 11.16 11.49 11.16 11.44 14.1M
2022-11-28 11.21 11.52 10.96 11.23 16.1M
2022-11-25 11.09 11.25 10.96 11.21 14.2M
2022-11-24 10.95 11.11 10.83 11.06 13.3M
2022-11-23 10.76 11.10 10.72 10.89 13.7M
2022-11-22 10.62 10.86 10.54 10.75 10.2M
2022-11-21 10.51 10.65 10.35 10.61 7.2M
2022-11-18 10.69 10.74 10.51 10.51 9.0M
2022-11-17 10.79 10.86 10.59 10.70 10.0M
2022-11-16 10.93 10.97 10.83 10.86 6.8M
2022-11-15 10.70 10.91 10.61 10.90 10.2M
2022-11-14 10.84 10.99 10.67 10.74 12.5M
2022-11-11 10.83 10.91 10.70 10.79 14.1M
2022-11-10 10.71 10.74 10.50 10.63 10.4M
2022-11-09 10.85 11.01 10.74 10.76 10.8M
2022-11-08 10.86 10.99 10.79 10.84 10.1M
2022-11-07 10.61 10.92 10.61 10.87 12.8M
2022-11-04 10.22 10.61 10.19 10.59 13.9M
2022-11-03 10.06 10.31 10.00 10.22 8.9M
2022-11-02 10.04 10.20 9.99 10.14 12.3M
2022-11-01 9.82 10.14 9.72 10.14 14.3M
2022-10-31 9.93 10.06 9.77 9.94 13.4M
2022-10-28 10.86 10.87 10.31 10.36 9.8M
2022-10-27 10.85 10.89 10.76 10.80 8.4M
2022-10-26 10.54 10.85 10.51 10.69 8.0M
2022-10-25 10.61 10.71 10.43 10.56 10.0M
2022-10-24 10.72 10.86 10.36 10.54 9.1M
2022-10-21 10.92 10.92 10.65 10.74 7.1M
2022-10-20 10.86 10.94 10.68 10.85 8.0M
2022-10-19 11.13 11.19 10.88 10.93 10.1M
2022-10-18 11.33 11.39 11.10 11.13 10.1M
2022-10-17 11.09 11.32 10.96 11.28 11.1M
2022-10-14 10.89 11.21 10.86 11.12 14.3M
2022-10-13 10.92 10.96 10.74 10.85 12.0M
2022-10-12 10.91 11.07 10.61 11.07 13.6M
2022-10-11 10.81 11.04 10.76 11.01 11.0M
2022-10-10 10.98 11.11 10.72 10.79 12.3M
2022-09-30 10.77 10.99 10.77 10.84 9.9M
2022-09-29 10.79 10.96 10.74 10.84 12.9M
2022-09-28 11.14 11.23 10.63 10.63 20.1M
2022-09-27 11.76 11.84 10.93 11.24 28.2M
2022-09-26 12.23 12.27 11.68 11.76 16.9M
2022-09-23 12.71 12.75 12.19 12.28 12.7M
2022-09-22 12.44 12.89 12.41 12.64 11.7M
2022-09-21 12.50 12.64 12.39 12.51 12.0M
2022-09-20 12.06 12.68 12.04 12.55 18.9M
2022-09-19 12.29 12.36 11.94 12.02 15.7M
2022-09-16 12.86 12.89 12.19 12.29 22.9M
2022-09-15 13.26 13.49 12.70 12.84 17.9M
2022-09-14 13.25 13.46 13.14 13.18 16.3M
2022-09-13 13.64 13.71 13.43 13.51 14.1M
2022-09-09 13.41 13.67 13.30 13.61 18.4M
2022-09-08 13.64 13.74 13.29 13.41 19.4M
2022-09-07 12.88 13.89 12.74 13.53 35.9M
2022-09-06 12.50 12.90 12.42 12.89 18.0M
2022-09-05 12.39 12.62 12.21 12.48 15.1M
2022-09-02 12.68 12.71 12.26 12.33 16.1M
2022-09-01 12.71 12.99 12.58 12.63 16.0M
2022-08-31 13.20 13.29 12.57 12.57 22.6M
2022-08-30 13.61 13.64 13.05 13.24 21.4M
2022-08-29 13.06 13.62 12.79 13.59 24.2M
2022-08-26 13.84 13.84 13.15 13.17 31.7M
2022-08-25 13.53 14.11 13.37 13.84 46.0M
2022-08-24 13.63 13.90 13.36 13.40 25.5M
2022-08-23 13.54 13.63 13.27 13.54 16.7M
2022-08-22 13.39 13.62 13.15 13.54 20.6M
2022-08-19 13.09 13.69 13.00 13.44 24.1M
2022-08-18 13.39 13.45 13.07 13.09 15.7M
2022-08-17 13.57 13.74 13.31 13.35 22.5M
2022-08-16 13.29 13.77 13.25 13.64 34.3M
2022-08-15 12.75 13.36 12.72 13.28 31.1M
2022-08-12 12.57 12.94 12.54 12.76 11.9M
2022-08-11 12.46 12.58 12.38 12.55 10.6M
2022-08-10 12.39 12.58 12.33 12.39 8.2M
2022-08-09 12.37 12.57 12.31 12.46 10.9M
2022-08-08 12.14 12.41 12.09 12.37 8.1M
2022-08-05 12.14 12.24 11.96 12.21 10.8M
2022-08-04 12.26 12.34 11.79 12.19 10.8M
2022-08-03 12.33 12.54 12.15 12.22 12.3M
2022-08-02 13.00 13.00 12.08 12.37 26.7M
2022-08-01 12.93 13.21 12.90 13.18 14.1M
2022-07-29 13.21 13.36 12.93 13.03 15.5M
2022-07-28 12.91 13.25 12.89 13.16 23.8M
2022-07-27 12.76 12.84 12.58 12.82 7.5M
2022-07-26 12.59 12.80 12.54 12.75 7.9M
2022-07-25 12.79 12.91 12.59 12.61 7.5M
2022-07-22 12.87 13.01 12.69 12.79 11.7M
2022-07-21 12.79 13.33 12.64 13.01 20.1M
2022-07-20 12.86 12.94 12.75 12.84 9.8M
2022-07-19 12.82 12.90 12.66 12.76 9.8M
2022-07-18 12.44 12.78 12.38 12.74 11.1M
2022-07-15 12.50 12.87 12.46 12.49 12.6M
2022-07-14 12.54 13.10 12.51 12.71 22.2M
2022-07-13 12.35 12.41 12.14 12.32 9.8M
2022-07-12 12.37 12.54 12.26 12.45 11.2M
2022-07-11 12.86 12.86 12.35 12.37 18.2M
2022-07-08 13.14 13.25 12.88 12.92 13.0M
2022-07-07 12.99 13.31 12.79 13.07 16.0M
2022-07-06 13.58 13.60 12.91 13.06 23.6M
2022-07-05 13.53 13.70 13.35 13.64 29.0M
2022-07-04 12.73 13.77 12.69 13.64 39.2M
2022-07-01 12.79 12.98 12.61 12.87 13.5M
2022-06-30 12.79 12.98 12.74 12.89 13.4M
2022-06-29 13.14 13.31 12.86 12.89 16.7M
2022-06-28 13.21 13.41 13.05 13.23 21.9M
2022-06-27 12.99 13.33 12.94 13.28 25.2M
2022-06-24 12.70 13.01 12.61 12.92 18.2M
2022-06-23 12.64 12.82 12.51 12.78 14.5M
2022-06-22 13.09 13.11 12.57 12.58 20.1M
2022-06-21 12.95 13.30 12.83 13.02 27.8M
2022-06-20 13.32 13.33 12.69 12.94 30.0M
2022-06-17 13.56 13.56 13.11 13.34 24.1M
2022-06-16 13.49 13.74 13.33 13.59 25.1M
2022-06-15 13.83 13.99 13.51 13.52 28.5M
2022-06-14 14.43 14.44 13.44 14.00 40.4M
2022-06-13 14.81 14.91 14.48 14.77 17.6M
2022-06-10 15.15 15.85 15.00 15.84 31.1M
2022-06-09 15.37 15.50 15.13 15.33 27.2M
2022-06-08 15.15 15.35 14.83 15.27 31.4M
2022-06-07 14.65 15.40 14.64 14.99 40.4M
2022-06-06 14.03 14.54 13.95 14.37 25.7M
2022-06-02 13.92 14.13 13.82 14.10 17.5M
2022-06-01 13.79 14.07 13.79 13.99 19.0M
2022-05-31 14.00 14.05 13.63 13.98 25.2M
2022-05-30 14.25 14.32 13.78 14.02 20.7M
2022-05-27 14.00 14.57 13.95 14.16 35.0M
2022-05-26 13.98 14.19 13.67 13.93 24.9M
2022-05-25 13.72 14.10 13.41 14.00 26.2M
2022-05-24 14.00 14.24 13.46 13.51 31.3M
2022-05-23 13.91 14.13 13.64 14.03 30.3M
2022-05-20 13.07 13.96 13.07 13.80 37.7M
2022-05-19 12.97 13.10 12.78 13.06 24.7M
2022-05-18 13.06 13.31 12.76 13.28 27.8M
2022-05-17 13.16 13.20 12.96 13.16 22.3M
2022-05-16 12.71 13.10 12.70 13.08 28.6M
2022-05-13 12.70 12.86 12.55 12.71 22.3M
2022-05-12 12.81 12.85 12.31 12.67 32.0M
2022-05-11 12.62 13.16 12.57 12.95 35.9M
2022-05-10 12.44 12.74 11.99 12.74 36.8M
2022-05-09 12.84 12.84 12.46 12.78 27.0M
2022-05-06 13.27 13.42 12.72 12.84 45.1M
2022-05-05 14.44 14.68 13.64 13.85 45.8M
2022-04-29 14.06 14.59 13.82 14.49 29.0M
2022-04-28 13.76 14.32 13.53 14.21 34.6M
2022-04-27 12.33 13.57 12.24 13.57 32.5M
2022-04-26 12.96 13.18 12.27 12.33 34.7M
2022-04-25 14.11 14.20 13.21 13.21 29.8M
2022-04-22 14.70 14.91 14.32 14.68 22.3M
2022-04-21 15.44 15.59 14.63 14.71 34.1M
2022-04-20 16.00 16.60 15.31 15.44 32.0M
2022-04-19 15.62 16.41 15.37 16.23 37.7M
2022-04-18 15.71 16.26 15.41 15.50 33.0M
2022-04-15 17.09 17.09 15.31 15.85 49.5M
2022-04-14 15.88 16.81 15.60 16.65 43.6M
2022-04-13 15.57 16.45 15.57 15.92 45.5M
2022-04-12 15.77 16.33 15.45 15.51 46.0M
2022-04-11 14.96 16.63 14.69 16.12 71.3M
2022-04-08 13.95 15.32 13.93 15.32 61.7M
2022-04-07 13.75 14.18 13.73 13.93 27.8M
2022-04-06 13.81 14.01 13.25 13.99 33.6M
2022-04-01 13.06 13.96 12.89 13.80 35.9M
2022-03-31 12.66 13.15 12.63 13.04 26.4M
2022-03-30 12.50 12.78 12.47 12.56 16.1M
2022-03-29 12.22 12.63 12.19 12.55 15.9M
2022-03-28 12.00 12.44 11.76 12.32 18.3M
2022-03-25 12.02 12.20 11.94 12.00 14.9M
2022-03-24 12.08 12.22 11.96 12.04 13.3M
2022-03-23 12.23 12.23 11.93 12.03 13.3M
2022-03-22 11.93 12.24 11.80 12.17 19.5M
2022-03-21 12.03 12.20 11.80 11.93 17.4M
2022-03-18 11.56 12.12 11.51 12.07 21.6M
2022-03-17 11.45 11.99 11.43 11.64 28.7M
2022-03-16 11.46 11.58 10.59 11.32 35.4M
2022-03-15 12.50 12.55 11.46 11.46 36.0M
2022-03-14 12.80 13.12 12.64 12.74 21.8M
2022-03-11 13.01 13.15 12.53 13.07 26.6M
2022-03-10 13.04 13.33 12.89 13.03 35.5M
2022-03-09 13.70 13.88 12.44 13.00 48.5M
2022-03-08 14.47 14.90 13.74 13.83 52.5M
2022-03-07 14.54 14.93 13.99 14.50 70.6M
2022-03-04 13.35 14.67 13.01 14.17 68.1M
2022-03-03 13.27 13.75 13.20 13.52 38.3M
2022-03-02 12.91 13.60 12.84 13.29 33.9M
2022-03-01 13.07 13.24 12.85 12.93 19.1M
2022-02-28 17.86 18.45 17.72 18.38 15.4M
2022-02-25 18.29 18.71 17.86 18.14 24.0M
2022-02-24 18.73 18.94 17.79 18.14 28.3M
2022-02-23 18.72 19.56 18.33 18.94 35.9M
2022-02-22 17.68 18.89 17.59 18.74 41.6M
2022-02-21 17.77 17.86 17.54 17.78 11.7M
2022-02-18 17.31 18.18 17.13 17.86 19.8M
2022-02-17 16.97 17.39 16.94 17.31 11.1M
2022-02-16 17.06 17.26 16.96 17.19 10.9M
2022-02-15 16.89 17.06 16.71 16.94 10.7M
2022-02-14 17.06 17.39 16.86 16.96 15.6M
2022-02-11 17.93 18.24 17.36 17.37 26.4M
2022-02-10 17.29 18.11 17.14 17.77 27.5M
2022-02-09 16.79 17.27 16.79 17.22 19.0M
2022-02-08 16.57 17.13 16.48 17.11 22.3M
2022-02-07 16.34 16.59 16.08 16.56 18.0M
2022-01-28 16.00 16.26 15.24 15.95 20.7M
2022-01-27 15.68 16.11 15.29 15.32 9.9M
2022-01-26 15.62 15.93 15.24 15.68 8.9M
2022-01-25 16.29 16.38 15.63 15.63 13.5M
2022-01-24 15.71 16.61 15.57 16.42 17.6M
2022-01-21 16.71 16.71 15.75 15.83 17.2M
2022-01-20 16.49 17.12 16.44 16.66 17.4M
2022-01-19 16.98 17.18 16.36 16.47 13.8M
2022-01-18 16.44 16.98 16.34 16.77 13.8M
2022-01-17 16.61 16.67 16.19 16.46 13.2M
2022-01-14 16.72 16.96 16.41 16.77 14.7M
2022-01-13 17.57 17.69 16.86 16.94 24.7M
2022-01-12 17.06 17.21 16.87 17.21 13.0M
2022-01-11 16.79 17.11 16.76 16.86 9.9M
2022-01-10 16.71 17.07 16.60 16.95 11.7M
2022-01-07 16.72 16.94 16.52 16.61 12.0M
2022-01-06 16.21 16.91 16.09 16.72 13.9M
2022-01-05 16.79 16.82 16.13 16.26 14.6M
2022-01-04 16.92 17.36 16.79 16.89 13.9M