Liaoning Hongyang Energy Resource Invest Co Ltd (600758)

600758
🏛️ Chine →
3.78
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 3.79 3.84 3.78 3.83 6.5M
2022-12-29 3.81 3.81 3.75 3.77 7.3M
2022-12-28 3.86 3.86 3.81 3.82 7.0M
2022-12-27 3.85 3.89 3.81 3.87 8.3M
2022-12-26 3.82 3.86 3.80 3.86 5.3M
2022-12-23 3.79 3.84 3.76 3.82 6.4M
2022-12-22 3.92 3.95 3.80 3.82 10.4M
2022-12-21 3.93 3.96 3.90 3.92 6.5M
2022-12-20 3.91 3.96 3.89 3.94 7.0M
2022-12-19 3.99 4.02 3.90 3.92 14.5M
2022-12-16 4.01 4.06 3.99 4.02 10.3M
2022-12-15 4.09 4.10 4.01 4.03 19.1M
2022-12-14 4.12 4.13 4.10 4.11 10.0M
2022-12-13 4.10 4.16 4.10 4.13 11.9M
2022-12-12 4.23 4.24 4.10 4.12 26.2M
2022-12-09 4.13 4.25 4.11 4.21 31.5M
2022-12-08 4.12 4.15 4.09 4.12 11.8M
2022-12-07 4.16 4.20 4.10 4.12 17.7M
2022-12-06 4.21 4.21 4.16 4.18 16.7M
2022-12-05 4.17 4.24 4.16 4.22 25.4M
2022-12-02 4.16 4.18 4.12 4.16 15.3M
2022-12-01 4.22 4.26 4.18 4.18 22.7M
2022-11-30 4.18 4.26 4.16 4.21 31.1M
2022-11-29 4.13 4.19 4.12 4.17 26.9M
2022-11-28 4.13 4.13 4.04 4.12 17.7M
2022-11-25 4.07 4.17 4.03 4.16 27.8M
2022-11-24 4.13 4.15 4.06 4.08 16.6M
2022-11-23 4.06 4.12 4.06 4.12 15.5M
2022-11-22 4.07 4.11 4.05 4.07 14.1M
2022-11-21 4.07 4.08 4.03 4.07 16.0M
2022-11-18 4.14 4.15 4.08 4.09 17.2M
2022-11-17 4.17 4.20 4.10 4.14 26.7M
2022-11-16 4.21 4.27 4.18 4.22 26.7M
2022-11-15 4.19 4.22 4.13 4.20 31.6M
2022-11-14 4.26 4.30 4.15 4.21 55.0M
2022-11-11 4.51 4.51 4.30 4.31 103.8M
2022-11-10 4.10 4.10 4.10 4.10 8.2M
2022-10-28 3.90 3.90 3.72 3.73 24.5M
2022-10-27 3.93 3.96 3.88 3.91 16.3M
2022-10-26 3.92 3.96 3.90 3.93 15.3M
2022-10-25 3.92 3.93 3.81 3.92 18.7M
2022-10-24 3.95 3.98 3.90 3.92 21.4M
2022-10-21 3.97 4.01 3.93 3.95 17.9M
2022-10-20 4.05 4.06 3.95 3.96 32.7M
2022-10-19 4.10 4.17 4.07 4.08 19.2M
2022-10-18 4.13 4.17 4.11 4.13 20.1M
2022-10-17 4.01 4.16 3.95 4.15 37.9M
2022-10-14 4.03 4.08 4.02 4.05 22.2M
2022-10-13 4.13 4.13 3.99 4.02 31.7M
2022-10-12 4.12 4.17 4.01 4.17 19.6M
2022-10-11 4.06 4.15 3.98 4.12 21.7M
2022-10-10 4.17 4.24 4.07 4.11 28.1M
2022-09-30 4.05 4.15 4.03 4.10 19.5M
2022-09-29 4.07 4.15 4.01 4.08 21.6M
2022-09-28 4.15 4.20 4.00 4.01 25.5M
2022-09-27 4.19 4.32 4.05 4.15 32.3M
2022-09-26 4.38 4.38 4.15 4.16 22.5M
2022-09-23 4.50 4.53 4.38 4.39 21.9M
2022-09-22 4.40 4.51 4.36 4.50 21.9M
2022-09-21 4.37 4.44 4.35 4.42 18.6M
2022-09-20 4.21 4.45 4.19 4.41 33.4M
2022-09-19 4.18 4.24 4.12 4.19 17.3M
2022-09-16 4.31 4.40 4.17 4.17 27.4M
2022-09-15 4.47 4.60 4.28 4.39 33.2M
2022-09-14 4.44 4.55 4.40 4.42 21.3M
2022-09-13 4.65 4.68 4.49 4.52 21.8M
2022-09-09 4.66 4.70 4.51 4.61 20.5M
2022-09-08 4.70 4.72 4.58 4.64 21.2M
2022-09-07 4.77 4.78 4.68 4.73 25.1M
2022-09-06 4.70 4.78 4.63 4.77 38.4M
2022-09-05 4.49 4.75 4.47 4.70 47.0M
2022-09-02 4.51 4.53 4.40 4.44 25.7M
2022-09-01 4.50 4.61 4.46 4.51 35.9M
2022-08-31 4.69 4.70 4.43 4.44 40.8M
2022-08-30 4.85 4.86 4.66 4.71 39.8M
2022-08-29 4.73 4.99 4.66 4.88 58.5M
2022-08-26 4.73 4.77 4.63 4.69 42.0M
2022-08-25 4.73 4.84 4.64 4.80 51.2M
2022-08-24 4.83 4.89 4.68 4.70 38.5M
2022-08-23 4.72 4.85 4.72 4.83 43.1M
2022-08-22 4.77 4.86 4.70 4.75 40.5M
2022-08-19 4.56 4.84 4.54 4.76 57.3M
2022-08-18 4.56 4.65 4.52 4.54 35.8M
2022-08-17 4.49 4.73 4.45 4.62 51.6M
2022-08-16 4.36 4.46 4.30 4.46 41.7M
2022-08-15 4.25 4.39 4.25 4.36 34.6M
2022-08-12 4.19 4.30 4.18 4.25 22.2M
2022-08-11 4.15 4.19 4.12 4.18 14.7M
2022-08-10 4.19 4.21 4.12 4.14 19.0M
2022-08-09 4.10 4.22 4.09 4.22 26.8M
2022-08-08 4.06 4.12 4.01 4.10 15.6M
2022-08-05 4.09 4.13 3.99 4.08 18.4M
2022-08-04 4.05 4.11 4.00 4.09 20.1M
2022-08-03 4.20 4.27 4.05 4.06 27.8M
2022-08-02 4.45 4.45 4.17 4.21 31.9M
2022-08-01 4.38 4.53 4.35 4.46 25.3M
2022-07-29 4.41 4.54 4.39 4.40 26.1M
2022-07-28 4.39 4.42 4.34 4.40 18.6M
2022-07-27 4.30 4.37 4.26 4.35 16.3M
2022-07-26 4.26 4.33 4.19 4.32 15.0M
2022-07-25 4.26 4.29 4.23 4.26 12.0M
2022-07-22 4.27 4.31 4.21 4.24 13.0M
2022-07-21 4.33 4.37 4.26 4.27 18.2M
2022-07-20 4.40 4.41 4.30 4.37 17.8M
2022-07-19 4.29 4.39 4.27 4.39 28.7M
2022-07-18 4.08 4.30 4.08 4.27 34.4M
2022-07-15 4.17 4.26 4.09 4.11 33.8M
2022-07-14 4.30 4.36 4.22 4.27 19.9M
2022-07-13 4.20 4.33 4.20 4.32 18.6M
2022-07-12 4.31 4.33 4.22 4.24 18.6M
2022-07-11 4.38 4.39 4.22 4.28 22.3M
2022-07-08 4.46 4.52 4.40 4.42 17.0M
2022-07-07 4.33 4.45 4.27 4.41 22.2M
2022-07-06 4.48 4.48 4.28 4.33 36.2M
2022-07-05 4.48 4.60 4.45 4.55 35.2M
2022-07-04 4.47 4.50 4.38 4.46 21.9M
2022-07-01 4.37 4.48 4.27 4.47 30.0M
2022-06-30 4.43 4.50 4.36 4.40 26.4M
2022-06-29 4.59 4.64 4.44 4.45 34.3M
2022-06-28 4.53 4.64 4.51 4.62 36.0M
2022-06-27 4.35 4.57 4.35 4.54 42.6M
2022-06-24 4.44 4.49 4.37 4.38 31.1M
2022-06-23 4.41 4.45 4.31 4.45 36.2M
2022-06-22 4.46 4.53 4.39 4.45 32.0M
2022-06-21 4.40 4.51 4.39 4.43 32.2M
2022-06-20 4.48 4.52 4.41 4.42 42.6M
2022-06-17 4.56 4.77 4.52 4.57 47.5M
2022-06-16 4.82 4.91 4.54 4.60 70.1M
2022-06-15 4.99 5.07 4.83 4.85 66.7M
2022-06-14 4.87 5.10 4.82 5.00 75.3M
2022-06-13 5.10 5.15 4.86 5.01 127.6M
2022-06-10 4.83 5.38 4.81 5.36 112.7M
2022-06-09 4.83 5.07 4.78 4.89 84.3M
2022-06-08 4.63 4.95 4.61 4.84 71.0M
2022-06-07 4.68 4.73 4.53 4.64 38.4M
2022-06-06 4.57 4.66 4.53 4.64 37.5M
2022-06-02 4.59 4.62 4.50 4.58 31.8M
2022-06-01 4.56 4.67 4.49 4.62 39.2M
2022-05-31 4.60 4.66 4.49 4.58 35.8M
2022-05-30 4.67 4.72 4.52 4.62 41.7M
2022-05-27 4.61 4.73 4.54 4.67 55.2M
2022-05-26 4.58 4.71 4.44 4.64 53.1M
2022-05-25 4.34 4.54 4.30 4.54 44.1M
2022-05-24 4.48 4.59 4.34 4.36 57.0M
2022-05-23 4.50 4.69 4.46 4.55 55.3M
2022-05-20 4.38 4.55 4.34 4.50 58.9M
2022-05-19 4.31 4.36 4.25 4.34 46.7M
2022-05-18 4.31 4.49 4.25 4.38 65.5M
2022-05-17 4.30 4.43 4.24 4.37 70.7M
2022-05-16 4.26 4.33 4.10 4.28 64.8M
2022-05-13 4.12 4.27 4.11 4.20 62.1M
2022-05-12 4.26 4.35 4.07 4.16 74.8M
2022-05-11 4.06 4.32 4.06 4.28 94.4M
2022-05-10 4.01 4.09 3.86 4.04 67.7M
2022-05-09 4.03 4.13 3.91 4.09 88.2M
2022-05-06 3.99 4.33 3.81 4.09 146.8M
2022-05-05 3.84 3.94 3.70 3.94 58.8M
2022-04-29 3.58 3.58 3.58 3.58 20.3M
2022-04-28 3.32 3.49 3.13 3.25 75.5M
2022-04-27 3.31 3.43 3.20 3.36 110.9M
2022-04-26 3.61 3.79 3.56 3.56 56.3M
2022-04-25 4.20 4.21 3.96 3.96 49.0M
2022-04-22 4.74 4.74 4.27 4.40 124.1M
2022-04-21 4.91 5.15 4.50 4.74 119.4M
2022-04-20 4.87 5.01 4.57 4.94 152.1M
2022-04-19 4.68 5.08 4.61 5.08 212.9M
2022-04-18 4.50 4.75 4.28 4.62 102.0M
2022-04-15 4.59 4.76 4.43 4.76 157.5M
2022-04-14 4.17 4.37 4.12 4.33 53.1M
2022-04-13 4.04 4.29 4.02 4.18 51.8M
2022-04-12 3.98 4.16 3.97 4.07 25.6M
2022-04-11 4.03 4.14 3.95 3.98 25.7M
2022-04-08 4.09 4.19 3.99 4.06 23.0M
2022-04-07 4.10 4.19 4.07 4.10 27.6M
2022-04-06 4.10 4.20 4.05 4.12 29.8M
2022-04-01 4.01 4.17 3.95 4.10 29.6M
2022-03-31 3.97 4.09 3.96 4.05 25.3M
2022-03-30 4.02 4.04 3.95 3.98 18.6M
2022-03-29 4.04 4.08 3.99 4.04 18.4M
2022-03-28 4.02 4.10 3.97 4.07 18.9M
2022-03-25 3.99 4.10 3.97 4.00 21.3M
2022-03-24 4.06 4.10 3.98 3.99 27.2M
2022-03-23 4.12 4.29 4.00 4.03 28.8M
2022-03-22 4.06 4.13 4.01 4.12 37.8M
2022-03-21 4.00 4.10 3.97 4.04 57.7M
2022-03-18 3.55 3.92 3.54 3.92 30.4M
2022-03-17 3.56 3.63 3.52 3.56 18.4M
2022-03-16 3.54 3.60 3.38 3.54 23.8M
2022-03-15 3.85 3.85 3.51 3.53 26.9M
2022-03-14 3.91 4.02 3.86 3.86 17.1M
2022-03-11 4.01 4.02 3.89 3.98 14.9M
2022-03-10 3.96 4.05 3.90 3.98 19.4M
2022-03-09 3.96 4.08 3.84 3.99 25.8M
2022-03-08 4.07 4.09 3.91 3.94 23.2M
2022-03-07 4.14 4.20 4.03 4.05 34.1M
2022-03-04 4.03 4.15 3.95 4.04 41.4M
2022-03-03 3.95 4.08 3.93 4.03 35.4M
2022-03-02 3.86 3.94 3.86 3.92 20.9M
2022-03-01 3.80 3.86 3.76 3.83 13.8M
2022-02-28 3.74 3.81 3.68 3.78 14.6M
2022-02-25 3.67 3.79 3.67 3.71 12.7M
2022-02-24 3.73 3.80 3.63 3.70 14.3M
2022-02-23 3.83 3.85 3.75 3.77 11.7M
2022-02-22 3.84 3.92 3.78 3.84 16.0M
2022-02-21 3.80 3.87 3.78 3.86 15.5M
2022-02-18 3.70 3.81 3.67 3.81 17.7M
2022-02-17 3.77 3.78 3.70 3.71 10.1M
2022-02-16 3.69 3.78 3.68 3.75 10.7M
2022-02-15 3.79 3.79 3.66 3.67 12.8M
2022-02-14 3.74 3.81 3.74 3.77 14.7M
2022-02-11 3.76 3.82 3.71 3.76 15.0M
2022-02-10 3.73 3.76 3.69 3.75 10.6M
2022-02-09 3.75 3.80 3.68 3.73 15.4M
2022-02-08 3.63 3.75 3.63 3.74 18.8M
2022-02-07 3.55 3.63 3.53 3.59 9.3M
2022-01-28 3.49 3.53 3.39 3.49 9.9M
2022-01-27 3.54 3.57 3.47 3.48 8.9M
2022-01-26 3.50 3.59 3.46 3.55 7.8M
2022-01-25 3.66 3.69 3.50 3.50 13.2M
2022-01-24 3.73 3.77 3.68 3.69 9.5M
2022-01-21 3.74 3.79 3.70 3.76 10.3M
2022-01-20 3.82 3.88 3.69 3.69 14.8M
2022-01-19 3.83 3.91 3.79 3.83 11.8M
2022-01-18 3.87 3.90 3.76 3.82 12.6M
2022-01-17 3.70 3.88 3.69 3.86 19.5M
2022-01-14 3.88 3.93 3.70 3.71 26.4M
2022-01-13 3.91 3.97 3.88 3.92 16.2M
2022-01-12 3.90 3.92 3.86 3.89 9.7M
2022-01-11 3.88 3.94 3.87 3.89 11.6M
2022-01-10 3.87 3.91 3.85 3.90 9.6M
2022-01-07 3.91 3.93 3.87 3.88 14.1M
2022-01-06 3.93 3.95 3.89 3.91 13.2M
2022-01-05 3.95 4.04 3.86 3.89 24.7M
2022-01-04 3.90 3.98 3.85 3.97 33.0M