Inner Mongolia Xingye Mining Co Ltd (000426)

000426
🏛️ Chine →
28.42
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 6.18 6.21 6.07 6.09 10.5M
2022-12-29 6.32 6.35 6.14 6.17 13.2M
2022-12-28 6.04 6.37 6.03 6.31 25.1M
2022-12-27 6.09 6.09 6.02 6.07 6.7M
2022-12-26 5.89 6.08 5.89 6.06 10.2M
2022-12-23 5.87 5.95 5.86 5.89 10.0M
2022-12-22 6.05 6.13 5.89 5.92 12.3M
2022-12-21 6.15 6.18 6.02 6.05 11.2M
2022-12-20 6.06 6.12 6.02 6.03 6.8M
2022-12-19 6.21 6.24 6.01 6.09 11.5M
2022-12-16 6.22 6.28 6.17 6.21 8.8M
2022-12-15 6.39 6.42 6.25 6.26 11.4M
2022-12-14 6.39 6.52 6.35 6.41 16.7M
2022-12-13 6.26 6.33 6.20 6.29 7.7M
2022-12-12 6.43 6.43 6.21 6.23 16.0M
2022-12-09 6.33 6.43 6.28 6.42 15.4M
2022-12-08 6.31 6.37 6.26 6.29 8.5M
2022-12-07 6.30 6.41 6.30 6.30 10.5M
2022-12-06 6.34 6.41 6.31 6.35 14.2M
2022-12-05 6.30 6.49 6.27 6.41 28.6M
2022-12-02 6.25 6.33 6.17 6.23 12.6M
2022-12-01 6.35 6.38 6.21 6.23 12.4M
2022-11-30 6.17 6.23 6.13 6.16 8.1M
2022-11-29 6.08 6.16 6.02 6.16 9.5M
2022-11-28 6.06 6.12 5.98 6.07 11.6M
2022-11-25 6.10 6.24 6.06 6.13 11.5M
2022-11-24 6.11 6.24 6.10 6.13 12.3M
2022-11-23 6.09 6.11 6.02 6.06 8.1M
2022-11-22 6.22 6.25 6.03 6.06 10.4M
2022-11-21 6.09 6.16 5.93 6.15 10.5M
2022-11-18 6.19 6.21 6.04 6.08 10.8M
2022-11-17 6.20 6.26 6.10 6.18 17.3M
2022-11-16 6.31 6.34 6.20 6.26 12.1M
2022-11-15 6.20 6.31 6.20 6.27 10.8M
2022-11-14 6.30 6.40 6.18 6.20 18.6M
2022-11-11 6.32 6.44 6.32 6.35 24.7M
2022-11-10 6.13 6.23 6.12 6.18 12.5M
2022-11-09 6.36 6.40 6.22 6.22 24.4M
2022-11-08 6.19 6.30 6.13 6.18 19.9M
2022-11-07 6.16 6.25 6.14 6.19 15.4M
2022-11-04 5.95 6.12 5.90 6.06 15.6M
2022-11-03 5.89 5.98 5.80 5.95 14.2M
2022-11-02 5.89 6.01 5.86 5.93 14.5M
2022-11-01 5.74 5.93 5.73 5.92 13.4M
2022-10-31 5.57 5.76 5.57 5.74 12.0M
2022-10-28 5.81 5.85 5.60 5.62 15.3M
2022-10-27 5.80 5.97 5.77 5.82 13.6M
2022-10-26 5.58 5.81 5.58 5.80 15.9M
2022-10-25 5.56 5.64 5.42 5.60 10.9M
2022-10-24 5.66 5.80 5.55 5.57 15.1M
2022-10-21 5.70 5.73 5.57 5.60 7.8M
2022-10-20 5.67 5.73 5.56 5.66 10.9M
2022-10-19 5.77 5.79 5.67 5.67 7.2M
2022-10-18 5.85 5.85 5.74 5.77 8.4M
2022-10-17 5.72 5.78 5.69 5.78 8.0M
2022-10-14 5.70 5.79 5.66 5.75 12.0M
2022-10-13 5.65 5.71 5.56 5.65 10.5M
2022-10-12 5.56 5.69 5.42 5.68 11.9M
2022-10-11 5.56 5.67 5.53 5.56 8.6M
2022-10-10 5.81 5.84 5.58 5.59 11.3M
2022-09-30 5.71 5.84 5.68 5.77 10.5M
2022-09-29 5.98 5.98 5.61 5.74 16.1M
2022-09-28 6.06 6.08 5.82 5.82 15.6M
2022-09-27 6.12 6.15 5.89 6.10 14.2M
2022-09-26 6.33 6.33 6.06 6.09 13.7M
2022-09-23 6.59 6.59 6.35 6.41 12.8M
2022-09-22 6.42 6.58 6.37 6.53 14.1M
2022-09-21 6.14 6.48 6.09 6.45 17.3M
2022-09-20 6.12 6.30 6.12 6.20 10.6M
2022-09-19 6.19 6.27 6.04 6.09 10.8M
2022-09-16 6.47 6.47 6.18 6.18 18.0M
2022-09-15 6.75 6.77 6.42 6.49 19.3M
2022-09-14 6.72 6.81 6.66 6.72 11.7M
2022-09-13 6.84 6.94 6.80 6.83 15.2M
2022-09-09 6.77 6.83 6.70 6.74 14.0M
2022-09-08 6.72 6.78 6.64 6.77 12.2M
2022-09-07 6.56 6.73 6.52 6.69 11.1M
2022-09-06 6.47 6.63 6.45 6.61 15.4M
2022-09-05 6.40 6.45 6.35 6.43 8.6M
2022-09-02 6.42 6.46 6.35 6.39 9.4M
2022-09-01 6.58 6.61 6.41 6.43 12.8M
2022-08-31 6.73 6.75 6.56 6.58 14.2M
2022-08-30 6.66 6.84 6.65 6.74 13.9M
2022-08-29 6.63 6.69 6.57 6.66 14.4M
2022-08-26 6.70 6.82 6.67 6.72 13.8M
2022-08-25 6.82 6.88 6.70 6.81 11.7M
2022-08-24 6.95 7.01 6.75 6.78 15.9M
2022-08-23 7.00 7.04 6.94 6.97 11.0M
2022-08-22 6.94 7.04 6.79 7.04 14.8M
2022-08-19 7.03 7.11 6.95 6.98 15.7M
2022-08-18 7.11 7.11 7.01 7.04 14.2M
2022-08-17 7.23 7.29 7.07 7.11 28.5M
2022-08-16 7.57 7.75 7.14 7.26 46.2M
2022-08-15 7.40 7.47 7.33 7.36 14.3M
2022-08-12 7.35 7.45 7.31 7.37 12.7M
2022-08-11 7.35 7.38 7.26 7.36 12.9M
2022-08-10 7.34 7.45 7.33 7.35 14.9M
2022-08-09 7.32 7.46 7.23 7.35 22.0M
2022-08-08 7.44 7.45 7.27 7.27 20.2M
2022-08-05 7.11 7.50 7.09 7.45 30.3M
2022-08-04 7.19 7.21 6.94 7.06 18.6M
2022-08-03 7.19 7.39 7.07 7.10 24.7M
2022-08-02 7.46 7.48 7.00 7.16 37.8M
2022-08-01 7.60 7.63 7.33 7.52 36.7M
2022-07-29 7.65 7.67 7.55 7.58 17.3M
2022-07-28 7.56 7.64 7.50 7.56 21.0M
2022-07-27 7.33 7.65 7.28 7.58 31.9M
2022-07-26 7.29 7.38 7.20 7.36 20.8M
2022-07-25 7.09 7.36 7.07 7.28 25.2M
2022-07-22 6.98 7.20 6.98 7.09 16.3M
2022-07-21 6.81 7.14 6.75 7.01 23.9M
2022-07-20 6.80 6.93 6.80 6.85 11.1M
2022-07-19 6.76 6.92 6.75 6.86 12.5M
2022-07-18 6.67 6.79 6.66 6.78 12.6M
2022-07-15 6.75 6.79 6.63 6.65 19.1M
2022-07-14 7.01 7.04 6.78 6.85 26.2M
2022-07-13 7.01 7.13 6.96 7.04 11.7M
2022-07-12 7.05 7.23 7.03 7.06 16.4M
2022-07-11 7.22 7.25 6.98 7.04 23.2M
2022-07-08 7.42 7.46 7.20 7.22 19.2M
2022-07-07 7.32 7.47 7.28 7.36 22.2M
2022-07-06 7.51 7.57 7.21 7.30 33.7M
2022-07-05 7.76 7.83 7.51 7.58 70.5M
2022-07-04 7.20 7.90 7.13 7.88 99.5M
2022-07-01 7.07 7.19 6.99 7.18 26.4M
2022-06-30 6.94 7.21 6.94 7.09 29.4M
2022-06-29 7.10 7.14 6.94 6.94 28.8M
2022-06-28 6.84 7.13 6.83 7.08 45.2M
2022-06-27 6.64 6.92 6.57 6.82 41.5M
2022-06-24 6.59 6.66 6.52 6.64 19.9M
2022-06-23 6.49 6.66 6.47 6.60 17.7M
2022-06-22 6.57 6.65 6.48 6.52 16.1M
2022-06-21 6.75 6.77 6.51 6.57 25.5M
2022-06-20 6.80 6.89 6.71 6.75 23.5M
2022-06-17 6.51 6.82 6.49 6.76 31.9M
2022-06-16 6.69 6.74 6.57 6.59 21.0M
2022-06-15 6.62 6.76 6.62 6.63 27.5M
2022-06-14 6.50 6.71 6.40 6.70 33.2M
2022-06-13 6.46 6.72 6.43 6.59 35.3M
2022-06-10 6.33 6.54 6.27 6.51 31.6M
2022-06-09 6.41 6.42 6.28 6.36 21.9M
2022-06-08 6.35 6.45 6.23 6.44 32.8M
2022-06-07 6.40 6.43 6.30 6.36 24.9M
2022-06-06 6.27 6.48 6.27 6.40 31.6M
2022-06-02 6.20 6.34 6.19 6.29 18.5M
2022-06-01 6.26 6.29 6.16 6.27 15.3M
2022-05-31 6.13 6.46 6.11 6.30 31.2M
2022-05-30 6.16 6.22 6.13 6.17 12.4M
2022-05-27 6.23 6.26 6.09 6.16 18.7M
2022-05-26 6.15 6.25 6.06 6.21 18.5M
2022-05-25 6.14 6.22 6.08 6.20 15.4M
2022-05-24 6.43 6.43 6.08 6.09 28.8M
2022-05-23 6.29 6.55 6.28 6.43 46.0M
2022-05-20 6.25 6.34 6.08 6.25 40.0M
2022-05-19 5.93 6.08 5.89 6.05 17.2M
2022-05-18 6.06 6.13 6.03 6.07 14.4M
2022-05-17 6.05 6.09 5.96 6.06 17.6M
2022-05-16 6.18 6.23 6.00 6.06 20.0M
2022-05-13 6.26 6.26 6.09 6.17 12.0M
2022-05-12 6.26 6.31 6.09 6.18 17.2M
2022-05-11 6.34 6.47 6.25 6.26 20.0M
2022-05-10 6.30 6.39 6.16 6.38 15.6M
2022-05-09 6.10 6.42 6.09 6.38 19.7M
2022-05-06 6.28 6.28 6.10 6.17 21.1M
2022-05-05 6.50 6.59 6.36 6.46 22.5M
2022-04-29 6.60 6.72 6.51 6.70 17.0M
2022-04-28 6.45 6.63 6.38 6.52 19.9M
2022-04-27 5.91 6.52 5.91 6.48 28.7M
2022-04-26 6.47 6.55 5.99 6.07 31.7M
2022-04-25 6.86 6.86 6.44 6.47 26.9M
2022-04-22 6.93 7.04 6.80 6.99 16.2M
2022-04-21 7.36 7.36 6.91 6.94 42.9M
2022-04-20 7.67 7.72 7.35 7.37 34.3M
2022-04-19 7.71 7.84 7.67 7.73 23.0M
2022-04-18 7.81 7.85 7.60 7.67 32.2M
2022-04-15 8.00 8.17 7.80 7.85 39.4M
2022-04-14 7.86 8.16 7.76 8.13 44.1M
2022-04-13 7.70 8.03 7.68 7.83 41.2M
2022-04-12 7.49 7.73 7.44 7.72 25.5M
2022-04-11 7.54 7.87 7.46 7.53 31.0M
2022-04-08 7.49 7.66 7.35 7.56 22.9M
2022-04-07 7.64 7.67 7.44 7.48 18.8M
2022-04-06 7.61 7.68 7.53 7.68 14.8M
2022-04-01 7.52 7.64 7.43 7.61 18.2M
2022-03-31 7.71 7.75 7.52 7.55 24.8M
2022-03-30 7.66 7.74 7.60 7.70 18.3M
2022-03-29 7.64 7.84 7.54 7.69 29.2M
2022-03-28 7.76 7.81 7.47 7.64 35.7M
2022-03-25 7.98 8.23 7.83 7.86 48.5M
2022-03-24 8.20 8.25 7.87 7.97 42.6M
2022-03-23 8.03 8.06 7.85 7.89 31.3M
2022-03-22 8.13 8.16 8.04 8.05 28.0M
2022-03-21 8.10 8.23 7.97 8.12 36.5M
2022-03-18 8.12 8.21 8.03 8.14 37.5M
2022-03-17 7.88 8.50 7.85 8.10 92.2M
2022-03-16 7.53 7.83 7.23 7.83 55.8M
2022-03-15 8.22 8.22 7.43 7.48 68.7M
2022-03-14 8.61 8.67 8.16 8.16 75.7M
2022-03-11 8.06 8.74 7.80 8.66 129.7M
2022-03-10 8.19 8.36 7.97 8.10 90.3M
2022-03-09 8.20 8.71 8.07 8.38 118.8M
2022-03-08 9.14 9.22 8.40 8.67 165.8M
2022-03-07 8.47 8.60 8.36 8.45 75.4M
2022-03-04 8.45 8.46 8.20 8.23 52.4M
2022-03-03 8.44 8.62 8.42 8.45 49.5M
2022-03-02 8.39 8.57 8.33 8.42 49.3M
2022-03-01 8.36 8.42 8.20 8.32 40.5M
2022-02-28 8.32 8.45 8.15 8.39 51.0M
2022-02-25 8.04 8.41 8.02 8.25 56.1M
2022-02-24 8.26 8.50 8.01 8.15 82.5M
2022-02-23 8.30 8.45 8.14 8.27 45.1M
2022-02-22 8.17 8.36 8.10 8.30 50.7M
2022-02-21 8.17 8.25 8.08 8.19 37.5M
2022-02-18 8.16 8.25 8.09 8.16 46.2M
2022-02-17 7.81 8.25 7.76 8.23 81.4M
2022-02-16 7.83 7.87 7.71 7.85 41.2M
2022-02-15 7.77 8.08 7.64 7.90 61.7M
2022-02-14 7.73 7.96 7.68 7.76 51.3M
2022-02-11 7.83 7.88 7.62 7.63 48.0M
2022-02-10 8.05 8.14 7.69 7.85 62.9M
2022-02-09 7.68 7.95 7.65 7.88 54.2M
2022-02-08 7.66 7.85 7.54 7.75 58.1M
2022-02-07 7.48 7.71 7.34 7.51 50.1M
2022-01-28 7.75 7.83 7.27 7.67 46.6M
2022-01-27 7.72 8.12 7.59 7.80 52.5M
2022-01-26 7.73 8.01 7.69 7.77 48.3M
2022-01-25 8.22 8.27 7.58 7.73 85.5M
2022-01-24 8.49 8.56 8.17 8.37 68.6M
2022-01-21 8.31 8.79 8.08 8.76 131.8M
2022-01-20 7.74 8.31 7.67 8.31 105.8M
2022-01-19 7.54 7.62 7.44 7.55 21.3M
2022-01-18 7.37 7.75 7.36 7.50 43.6M
2022-01-17 7.34 7.35 7.22 7.29 20.1M
2022-01-14 7.60 7.68 7.35 7.35 34.6M
2022-01-13 7.49 7.87 7.47 7.66 65.7M
2022-01-12 7.42 7.50 7.37 7.49 33.1M
2022-01-11 7.22 7.37 7.21 7.31 17.9M
2022-01-10 7.21 7.25 7.16 7.24 10.4M
2022-01-07 7.21 7.25 7.19 7.21 11.2M
2022-01-06 7.16 7.25 7.14 7.23 9.6M
2022-01-05 7.30 7.34 7.14 7.18 17.5M
2022-01-04 7.23 7.34 7.23 7.30 15.4M