Inner Mongolia Dazhong Mining Co Ltd (001203)

001203
🏛️ Chine →
11.85
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
2025-09-26 11.72 12.03 11.68 11.85 9.6M
2025-09-25 11.58 11.88 11.58 11.75 11.3M
2025-09-24 11.49 11.62 11.38 11.58 8.0M
2025-09-23 11.68 11.73 11.34 11.54 10.9M
2025-09-22 11.98 12.09 11.62 11.74 11.5M
2025-09-19 11.68 12.28 11.65 11.93 15.9M
2025-09-18 12.16 12.16 11.58 11.61 20.2M
2025-09-17 11.95 12.39 11.85 12.22 14.0M
2025-09-16 12.24 12.30 11.80 12.03 15.1M
2025-09-15 12.44 12.44 12.20 12.22 12.0M
2025-09-12 12.16 12.55 12.10 12.45 23.3M
2025-09-11 12.01 12.27 11.85 12.18 14.1M
2025-09-10 12.00 12.21 11.91 12.01 12.2M
2025-09-09 12.10 12.45 12.03 12.19 21.2M
2025-09-08 11.75 12.27 11.70 12.12 18.3M
2025-09-05 11.44 11.77 11.36 11.75 11.4M
2025-09-04 11.49 11.67 11.16 11.43 11.8M
2025-09-03 11.80 11.86 11.37 11.40 10.3M
2025-09-02 12.00 12.02 11.66 11.78 11.5M
2025-09-01 12.00 12.13 11.89 12.03 12.4M
2025-08-29 11.82 12.14 11.79 12.03 15.3M
2025-08-28 11.84 11.91 11.48 11.82 18.4M
2025-08-27 12.36 12.38 11.84 11.89 26.4M
2025-08-26 12.20 12.78 11.92 12.41 30.4M
2025-08-25 12.20 12.32 12.07 12.13 20.3M
2025-08-22 12.01 12.25 11.98 12.08 14.7M
2025-08-21 12.05 12.33 11.96 12.08 21.2M
2025-08-20 11.85 12.33 11.75 12.11 18.0M
2025-08-19 12.11 12.14 11.88 11.91 14.3M
2025-08-18 11.99 12.20 11.85 12.14 18.6M
2025-08-15 11.86 12.02 11.82 11.88 14.9M
2025-08-14 12.17 12.20 11.87 11.92 16.2M
2025-08-13 11.95 12.28 11.94 12.15 19.5M
2025-08-12 12.23 12.23 11.81 11.93 20.4M
2025-08-11 12.45 12.61 12.20 12.30 30.9M
2025-08-08 11.73 12.05 11.63 12.05 20.9M
2025-08-07 11.58 11.84 11.28 11.77 22.9M
2025-08-06 11.54 11.68 11.48 11.58 10.1M
2025-08-05 11.57 11.63 11.53 11.57 8.2M
2025-08-04 11.48 11.62 11.40 11.57 11.5M
2025-08-01 11.52 11.69 11.47 11.47 12.5M
2025-07-31 11.86 11.86 11.38 11.47 23.1M
2025-07-30 12.18 12.30 11.75 11.95 21.8M
2025-07-29 12.29 12.35 12.02 12.16 17.6M
2025-07-28 12.31 12.50 11.95 12.29 24.2M
2025-07-25 12.61 12.95 12.41 12.43 39.1M
2025-07-24 11.41 12.70 11.41 12.55 54.3M
2025-07-23 11.91 11.98 11.55 11.62 37.7M
2025-07-22 11.16 12.27 11.16 12.08 55.7M
2025-07-21 11.19 11.38 11.16 11.19 30.2M
2025-07-18 11.59 11.77 11.14 11.18 58.5M
2025-07-17 10.50 11.52 10.45 11.52 59.4M
2025-07-16 10.62 10.64 10.32 10.47 24.3M
2025-07-15 10.95 11.09 10.60 10.65 34.7M
2025-07-14 10.65 11.50 10.65 11.10 50.3M
2025-07-11 10.70 11.25 10.51 10.78 54.4M
2025-07-10 11.92 11.92 10.53 11.10 79.8M
2025-07-09 10.70 10.84 10.63 10.84 12.9M
2025-07-08 9.65 9.93 9.64 9.85 7.9M
2025-07-07 9.61 9.73 9.58 9.65 5.3M
2025-07-04 9.83 9.84 9.67 9.69 7.3M
2025-07-03 9.78 9.94 9.69 9.83 11.3M
2025-07-02 9.59 9.77 9.54 9.77 10.0M
2025-07-01 9.44 9.58 9.41 9.57 8.3M
2025-06-30 9.80 9.82 9.42 9.45 16.0M
2025-06-27 9.69 9.77 9.65 9.73 11.2M
2025-06-26 9.64 9.84 9.54 9.65 17.4M
2025-06-25 9.84 9.87 9.75 9.81 9.9M
2025-06-24 9.74 9.86 9.67 9.83 11.1M
2025-06-23 9.80 9.94 9.68 9.71 10.3M
2025-06-20 9.78 9.96 9.78 9.85 10.8M
2025-06-19 10.08 10.12 9.85 9.89 12.9M
2025-06-18 9.94 10.11 9.94 10.07 12.1M
2025-06-17 9.87 10.04 9.86 9.96 11.4M
2025-06-16 9.95 10.10 9.79 9.85 20.7M
2025-06-13 9.98 10.23 9.97 9.98 24.4M
2025-06-12 9.92 10.09 9.86 9.96 17.6M
2025-06-11 9.74 10.20 9.65 9.90 23.1M
2025-06-10 9.47 9.74 9.43 9.68 17.4M
2025-06-09 9.34 9.47 9.30 9.45 12.1M
2025-06-06 9.23 9.31 9.21 9.25 8.1M
2025-06-05 9.10 9.32 9.08 9.21 11.5M
2025-06-04 8.87 9.08 8.86 9.07 8.9M
2025-06-03 8.84 8.93 8.80 8.84 6.8M
2025-05-30 8.85 8.89 8.80 8.89 6.2M
2025-05-29 8.78 8.89 8.77 8.85 5.2M
2025-05-28 8.76 8.85 8.72 8.80 5.8M
2025-05-27 8.64 8.79 8.58 8.77 7.1M
2025-05-26 8.49 8.69 8.47 8.63 5.6M
2025-05-23 8.48 8.63 8.44 8.47 4.7M
2025-05-22 8.53 8.55 8.46 8.47 4.0M
2025-05-21 8.55 8.58 8.51 8.55 3.5M
2025-05-20 8.62 8.65 8.52 8.55 4.6M
2025-05-19 8.57 8.63 8.53 8.60 3.7M
2025-05-16 8.61 8.66 8.58 8.58 4.2M
2025-05-15 8.72 8.75 8.62 8.63 5.2M
2025-05-14 8.68 8.75 8.64 8.74 6.7M
2025-05-13 8.60 8.64 8.55 8.62 5.5M
2025-05-12 8.54 8.58 8.46 8.54 4.6M
2025-05-09 8.50 8.57 8.42 8.49 4.4M
2025-05-08 8.40 8.51 8.37 8.47 5.1M
2025-05-07 8.41 8.46 8.35 8.40 4.6M
2025-05-06 8.33 8.37 8.29 8.37 5.1M
2025-04-30 8.34 8.36 8.25 8.27 4.4M
2025-04-29 8.31 8.37 8.25 8.33 4.6M
2025-04-28 8.41 8.41 8.24 8.27 6.0M
2025-04-25 8.37 8.48 8.31 8.41 6.3M
2025-04-24 8.22 8.40 8.17 8.37 9.2M
2025-04-23 8.14 8.25 8.13 8.22 5.1M
2025-04-22 8.15 8.18 8.03 8.13 6.2M
2025-04-21 8.03 8.25 8.02 8.12 8.9M
2025-04-18 8.08 8.13 8.05 8.08 2.4M
2025-04-17 8.01 8.17 8.00 8.08 3.8M
2025-04-16 8.07 8.11 7.92 8.04 4.3M
2025-04-15 8.15 8.17 8.06 8.10 3.0M
2025-04-14 8.18 8.20 8.10 8.13 5.6M
2025-04-11 8.06 8.17 8.04 8.09 3.8M
2025-04-10 8.09 8.19 8.03 8.12 6.2M
2025-04-09 7.81 7.96 7.55 7.94 8.1M
2025-04-08 7.88 7.96 7.73 7.91 10.5M
2025-04-07 8.33 8.46 7.88 7.88 11.7M
2025-04-03 8.72 8.81 8.69 8.76 3.4M
2025-04-02 8.77 8.84 8.74 8.78 4.0M
2025-04-01 8.62 8.83 8.61 8.79 5.4M
2025-03-31 8.64 8.69 8.51 8.58 5.6M
2025-03-28 8.85 8.89 8.66 8.68 6.7M
2025-03-27 8.95 9.00 8.84 8.88 5.0M
2025-03-26 8.97 9.08 8.92 9.00 6.3M
2025-03-25 8.88 8.99 8.85 8.98 8.5M
2025-03-24 8.80 8.94 8.75 8.90 8.7M
2025-03-21 8.85 8.96 8.77 8.80 6.0M
2025-03-20 8.88 8.94 8.84 8.89 4.8M
2025-03-19 8.96 8.96 8.86 8.88 5.5M
2025-03-18 8.94 9.05 8.91 8.95 6.2M
2025-03-17 9.00 9.02 8.92 8.94 6.6M
2025-03-14 8.95 9.05 8.92 9.03 9.3M
2025-03-13 8.94 8.96 8.81 8.94 6.5M
2025-03-12 8.97 8.98 8.88 8.93 6.8M
2025-03-11 8.75 9.01 8.65 8.98 12.2M
2025-03-10 8.85 8.86 8.73 8.78 5.2M
2025-03-07 8.63 8.86 8.60 8.77 10.4M
2025-03-06 8.69 8.74 8.60 8.67 7.4M
2025-03-05 8.75 8.77 8.55 8.66 7.2M
2025-03-04 8.85 8.85 8.70 8.75 7.1M
2025-03-03 8.63 8.95 8.62 8.82 12.0M
2025-02-28 8.72 8.78 8.56 8.58 5.5M
2025-02-27 8.84 8.84 8.67 8.76 6.4M
2025-02-26 8.65 8.87 8.64 8.82 9.2M
2025-02-25 8.58 8.68 8.52 8.64 5.1M
2025-02-24 8.55 8.68 8.53 8.63 7.8M
2025-02-21 8.56 8.65 8.51 8.57 5.4M
2025-02-20 8.55 8.59 8.49 8.53 4.6M
2025-02-19 8.47 8.57 8.44 8.55 4.0M
2025-02-18 8.57 8.61 8.43 8.47 5.2M
2025-02-17 8.60 8.60 8.49 8.55 5.5M
2025-02-14 8.62 8.68 8.56 8.61 4.0M
2025-02-13 8.67 8.79 8.60 8.63 5.7M
2025-02-12 8.61 8.75 8.55 8.68 5.2M
2025-02-11 8.68 8.72 8.55 8.62 4.8M
2025-02-10 8.71 8.76 8.63 8.68 6.1M
2025-02-07 8.53 8.71 8.48 8.71 7.3M
2025-02-06 8.38 8.51 8.35 8.51 4.6M
2025-02-05 8.54 8.54 8.36 8.40 5.3M
2025-01-27 8.41 8.57 8.40 8.48 5.9M
2025-01-24 8.32 8.42 8.28 8.39 5.4M
2025-01-23 8.37 8.43 8.29 8.32 9.1M
2025-01-22 8.28 8.28 8.18 8.27 3.7M
2025-01-21 8.43 8.45 8.26 8.32 3.9M
2025-01-20 8.43 8.46 8.38 8.40 4.1M
2025-01-17 8.32 8.42 8.29 8.39 4.8M
2025-01-16 8.38 8.43 8.26 8.35 6.4M
2025-01-15 8.34 8.38 8.25 8.29 6.7M
2025-01-14 8.28 8.39 8.24 8.37 8.7M
2025-01-13 8.07 8.26 8.02 8.24 6.1M
2025-01-10 8.26 8.31 8.14 8.14 4.6M
2025-01-09 8.22 8.29 8.18 8.22 4.7M
2025-01-08 8.42 8.44 8.12 8.25 7.8M
2025-01-07 8.43 8.47 8.28 8.45 4.8M
2025-01-06 8.32 8.55 8.25 8.43 6.6M
2025-01-03 8.48 8.66 8.32 8.33 7.4M
2025-01-02 8.66 8.73 8.38 8.47 7.8M