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
2023-12-29 3.66 3.66 3.61 3.62 13.4M
2023-12-28 3.61 3.67 3.59 3.66 11.3M
2023-12-27 3.59 3.63 3.53 3.61 9.9M
2023-12-26 3.63 3.70 3.58 3.58 12.5M
2023-12-25 3.67 3.69 3.60 3.64 11.2M
2023-12-22 3.74 3.78 3.67 3.70 10.7M
2023-12-21 3.73 3.76 3.66 3.75 10.9M
2023-12-20 3.78 3.87 3.75 3.75 10.8M
2023-12-19 3.84 3.85 3.75 3.77 11.2M
2023-12-18 3.87 3.94 3.82 3.84 13.8M
2023-12-15 3.93 3.96 3.87 3.89 11.9M
2023-12-14 3.84 3.95 3.82 3.91 16.3M
2023-12-13 3.83 3.88 3.81 3.83 9.9M
2023-12-12 3.80 3.86 3.78 3.85 11.4M
2023-12-11 3.74 3.84 3.70 3.83 16.3M
2023-12-08 3.80 3.83 3.75 3.75 19.0M
2023-12-07 3.85 3.85 3.81 3.81 10.2M
2023-12-06 3.85 3.88 3.82 3.84 14.6M
2023-12-05 3.94 3.97 3.85 3.86 16.1M
2023-12-04 3.97 4.01 3.93 3.96 13.7M
2023-12-01 3.89 3.99 3.89 3.97 20.5M
2023-11-30 4.04 4.05 3.86 3.90 37.1M
2023-11-29 4.08 4.11 4.06 4.07 10.5M
2023-11-28 4.08 4.09 4.04 4.08 10.8M
2023-11-27 4.08 4.11 4.06 4.08 14.8M
2023-11-24 4.08 4.14 4.05 4.08 14.8M
2023-11-23 4.05 4.10 4.04 4.09 11.5M
2023-11-22 4.05 4.09 4.04 4.06 7.6M
2023-11-21 4.05 4.10 4.04 4.07 11.1M
2023-11-20 4.06 4.08 4.02 4.06 11.4M
2023-11-17 4.04 4.07 4.02 4.06 8.3M
2023-11-16 4.04 4.07 4.02 4.04 11.1M
2023-11-15 4.05 4.07 4.03 4.05 10.1M
2023-11-14 4.09 4.10 4.02 4.03 16.5M
2023-11-13 4.07 4.12 4.05 4.11 14.2M
2023-11-10 4.01 4.08 3.96 4.06 15.0M
2023-11-09 3.96 4.04 3.96 4.01 15.2M
2023-11-08 3.98 4.00 3.95 3.97 11.4M
2023-11-07 3.94 4.03 3.93 4.01 15.2M
2023-11-06 3.93 3.96 3.89 3.95 11.2M
2023-11-03 3.92 3.96 3.91 3.91 7.9M
2023-11-02 3.95 3.96 3.90 3.91 8.0M
2023-11-01 3.92 3.96 3.91 3.95 11.8M
2023-10-31 3.90 3.94 3.87 3.91 12.6M
2023-10-30 3.98 3.98 3.90 3.92 23.1M
2023-10-27 3.98 4.03 3.95 4.02 9.4M
2023-10-26 3.99 4.01 3.95 3.99 7.4M
2023-10-25 3.96 4.05 3.96 4.02 11.0M
2023-10-24 3.86 3.95 3.86 3.95 8.7M
2023-10-23 3.93 3.94 3.81 3.83 9.6M
2023-10-20 3.95 3.98 3.92 3.94 7.8M
2023-10-19 3.97 4.04 3.92 3.97 10.1M
2023-10-18 4.06 4.06 3.98 3.99 10.6M
2023-10-17 4.09 4.10 4.03 4.07 9.3M
2023-10-16 4.03 4.11 4.02 4.08 13.1M
2023-10-13 4.03 4.04 4.00 4.02 7.8M
2023-10-12 4.02 4.05 4.02 4.04 8.4M
2023-10-11 4.08 4.08 4.00 4.01 12.3M
2023-10-10 4.16 4.16 4.07 4.07 10.3M
2023-10-09 4.14 4.17 4.10 4.15 10.2M
2023-09-28 4.10 4.21 4.07 4.17 19.4M
2023-09-27 4.10 4.13 4.05 4.06 15.5M
2023-09-26 4.18 4.18 4.10 4.11 11.8M
2023-09-25 4.21 4.26 4.15 4.16 12.4M
2023-09-22 4.26 4.29 4.19 4.23 13.8M
2023-09-21 4.30 4.30 4.25 4.26 9.3M
2023-09-20 4.39 4.41 4.29 4.29 14.1M
2023-09-19 4.37 4.49 4.34 4.40 20.5M
2023-09-18 4.37 4.42 4.31 4.40 17.7M
2023-09-15 4.36 4.37 4.32 4.36 15.8M
2023-09-14 4.27 4.37 4.25 4.35 23.9M
2023-09-13 4.23 4.34 4.22 4.27 15.8M
2023-09-12 4.25 4.30 4.23 4.25 11.7M
2023-09-11 4.18 4.35 4.17 4.25 17.8M
2023-09-08 4.21 4.24 4.16 4.16 10.0M
2023-09-07 4.30 4.33 4.24 4.27 12.3M
2023-09-06 4.28 4.33 4.24 4.29 10.6M
2023-09-05 4.28 4.30 4.21 4.28 17.1M
2023-09-04 4.13 4.32 4.10 4.28 31.6M
2023-09-01 4.00 4.12 4.00 4.10 27.0M
2023-08-31 4.20 4.24 4.00 4.03 36.2M
2023-08-30 4.34 4.37 4.26 4.27 14.6M
2023-08-29 4.39 4.42 4.37 4.40 14.9M
2023-08-28 4.42 4.48 4.35 4.40 23.7M
2023-08-25 4.30 4.36 4.24 4.26 11.0M
2023-08-24 4.36 4.41 4.28 4.28 9.5M
2023-08-23 4.38 4.45 4.35 4.36 11.7M
2023-08-22 4.35 4.39 4.29 4.37 11.2M
2023-08-21 4.38 4.44 4.34 4.34 8.7M
2023-08-18 4.45 4.49 4.38 4.38 9.4M
2023-08-17 4.41 4.48 4.36 4.47 10.1M
2023-08-16 4.47 4.49 4.42 4.42 9.0M
2023-08-15 4.50 4.54 4.45 4.48 9.3M
2023-08-14 4.51 4.52 4.43 4.48 12.6M
2023-08-11 4.66 4.66 4.53 4.54 13.9M
2023-08-10 4.58 4.66 4.56 4.65 11.6M
2023-08-09 4.62 4.64 4.56 4.58 8.5M
2023-08-08 4.60 4.66 4.56 4.64 11.8M
2023-08-07 4.67 4.68 4.60 4.61 9.3M
2023-08-04 4.70 4.73 4.66 4.67 10.8M
2023-08-03 4.72 4.75 4.67 4.71 10.4M
2023-08-02 4.75 4.82 4.72 4.73 19.1M
2023-08-01 4.70 4.76 4.65 4.74 18.2M
2023-07-31 4.63 4.77 4.63 4.70 21.6M
2023-07-28 4.52 4.62 4.47 4.59 14.8M
2023-07-27 4.55 4.58 4.50 4.51 8.2M
2023-07-26 4.59 4.61 4.53 4.55 8.4M
2023-07-25 4.53 4.60 4.53 4.60 10.4M
2023-07-24 4.50 4.54 4.47 4.51 10.2M
2023-07-21 4.60 4.63 4.50 4.54 11.9M
2023-07-20 4.62 4.68 4.58 4.59 14.1M
2023-07-19 4.59 4.64 4.56 4.61 7.5M
2023-07-18 4.58 4.61 4.55 4.61 9.0M
2023-07-17 4.63 4.65 4.53 4.59 11.6M
2023-07-14 4.65 4.68 4.63 4.66 8.6M
2023-07-13 4.67 4.72 4.64 4.67 15.5M
2023-07-12 4.69 4.74 4.58 4.69 16.6M
2023-07-11 4.81 4.81 4.68 4.69 19.0M
2023-07-10 4.76 4.80 4.70 4.78 21.5M
2023-07-07 4.72 4.77 4.69 4.74 17.5M
2023-07-06 4.68 4.79 4.67 4.72 24.5M
2023-07-05 4.66 4.70 4.64 4.66 13.3M
2023-07-04 4.67 4.68 4.62 4.65 12.7M
2023-07-03 4.61 4.70 4.56 4.68 21.9M
2023-06-30 4.65 4.70 4.62 4.67 15.3M
2023-06-29 4.68 4.69 4.60 4.65 20.8M
2023-06-28 4.57 4.74 4.55 4.70 39.3M
2023-06-27 4.50 4.60 4.47 4.59 21.2M
2023-06-26 4.37 4.51 4.37 4.47 18.9M
2023-06-21 4.47 4.54 4.43 4.44 14.0M
2023-06-20 4.59 4.60 4.46 4.48 19.9M
2023-06-19 4.55 4.61 4.49 4.56 21.7M
2023-06-16 4.51 4.62 4.51 4.55 23.2M
2023-06-15 4.51 4.54 4.47 4.54 21.1M
2023-06-14 4.54 4.59 4.47 4.55 26.0M
2023-06-13 4.68 4.69 4.50 4.55 38.2M
2023-06-12 4.68 4.92 4.62 4.69 42.8M
2023-06-09 4.78 4.79 4.60 4.63 47.8M
2023-06-08 4.62 5.02 4.61 4.78 69.6M
2023-06-07 4.68 4.72 4.52 4.60 41.8M
2023-06-06 4.88 4.93 4.63 4.66 78.6M
2023-06-05 4.35 4.80 4.33 4.80 76.1M
2023-06-02 4.36 4.41 4.33 4.36 13.7M
2023-06-01 4.40 4.46 4.33 4.35 16.8M
2023-05-31 4.48 4.55 4.39 4.41 31.3M
2023-05-30 4.27 4.68 4.25 4.47 51.4M
2023-05-29 4.20 4.30 4.14 4.27 18.1M
2023-05-26 4.27 4.28 4.18 4.21 12.0M
2023-05-25 4.30 4.33 4.20 4.28 12.7M
2023-05-24 4.27 4.33 4.24 4.29 13.9M
2023-05-23 4.41 4.43 4.28 4.29 15.4M
2023-05-22 4.44 4.50 4.38 4.40 17.5M
2023-05-19 4.51 4.52 4.43 4.44 15.4M
2023-05-18 4.51 4.58 4.49 4.54 15.1M
2023-05-17 4.62 4.63 4.47 4.53 20.2M
2023-05-16 4.59 4.69 4.57 4.61 29.1M
2023-05-15 4.47 4.59 4.43 4.59 27.7M
2023-05-12 4.41 4.56 4.40 4.46 20.7M
2023-05-11 4.41 4.44 4.35 4.42 11.4M
2023-05-10 4.41 4.45 4.38 4.42 14.4M
2023-05-09 4.48 4.51 4.40 4.40 20.0M
2023-05-08 4.46 4.51 4.41 4.48 25.6M
2023-05-05 4.49 4.54 4.39 4.46 21.0M
2023-05-04 4.36 4.48 4.33 4.48 27.4M
2023-04-28 4.32 4.43 4.28 4.35 28.5M
2023-04-27 4.17 4.26 4.16 4.26 17.7M
2023-04-26 4.16 4.21 4.13 4.17 9.2M
2023-04-25 4.17 4.21 4.12 4.16 10.6M
2023-04-24 4.16 4.23 4.12 4.19 11.8M
2023-04-21 4.21 4.24 4.15 4.16 11.8M
2023-04-20 4.20 4.21 4.13 4.21 11.3M
2023-04-19 4.16 4.23 4.15 4.20 15.8M
2023-04-18 4.11 4.18 4.10 4.17 13.2M
2023-04-17 4.07 4.12 4.05 4.12 8.7M
2023-04-14 4.05 4.07 4.02 4.07 6.2M
2023-04-13 4.06 4.08 4.03 4.04 6.7M
2023-04-12 4.03 4.08 4.03 4.06 5.8M
2023-04-11 4.00 4.05 3.98 4.05 6.8M
2023-04-10 4.07 4.08 4.00 4.00 10.8M
2023-04-07 4.08 4.09 4.06 4.07 8.4M
2023-04-06 4.08 4.11 4.07 4.08 9.3M
2023-04-04 4.12 4.12 4.08 4.10 9.9M
2023-04-03 4.13 4.15 4.10 4.12 12.3M
2023-03-31 4.16 4.19 4.13 4.14 7.9M
2023-03-30 4.18 4.18 4.09 4.18 12.2M
2023-03-29 4.19 4.20 4.13 4.15 8.1M
2023-03-28 4.20 4.22 4.18 4.19 8.6M
2023-03-27 4.24 4.24 4.17 4.18 12.6M
2023-03-24 4.25 4.26 4.19 4.24 12.3M
2023-03-23 4.22 4.28 4.19 4.24 16.1M
2023-03-22 4.11 4.22 4.11 4.22 20.6M
2023-03-21 4.12 4.13 4.08 4.13 9.7M
2023-03-20 4.13 4.15 4.09 4.10 10.9M
2023-03-17 4.12 4.16 4.10 4.12 12.0M
2023-03-16 4.15 4.15 4.08 4.09 16.3M
2023-03-15 4.11 4.19 4.10 4.19 20.9M
2023-03-14 4.18 4.18 4.05 4.07 22.7M
2023-03-13 4.15 4.19 4.11 4.19 17.0M
2023-03-10 4.28 4.30 4.16 4.17 29.7M
2023-03-09 4.19 4.46 4.19 4.28 52.3M
2023-03-08 4.12 4.21 4.11 4.17 22.0M
2023-03-07 4.27 4.30 4.14 4.14 35.6M
2023-03-06 4.34 4.56 4.23 4.26 65.2M
2023-03-03 4.14 4.16 4.12 4.15 8.6M
2023-03-02 4.13 4.18 4.11 4.14 10.1M
2023-03-01 4.13 4.14 4.10 4.14 8.3M
2023-02-28 4.13 4.13 4.08 4.13 9.4M
2023-02-27 4.14 4.19 4.10 4.11 11.8M
2023-02-24 4.13 4.16 4.09 4.14 14.3M
2023-02-23 4.21 4.25 4.13 4.14 23.3M
2023-02-22 4.11 4.15 4.07 4.14 12.9M
2023-02-21 4.10 4.15 4.08 4.13 14.4M
2023-02-20 4.06 4.10 4.06 4.09 12.5M
2023-02-17 3.99 4.08 3.99 4.04 15.2M
2023-02-16 4.06 4.08 3.95 3.99 15.4M
2023-02-15 4.13 4.14 4.05 4.06 11.4M
2023-02-14 4.05 4.12 4.04 4.10 17.6M
2023-02-13 4.05 4.06 4.03 4.06 10.6M
2023-02-10 4.05 4.06 4.03 4.05 9.5M
2023-02-09 4.04 4.06 4.02 4.05 8.3M
2023-02-08 4.06 4.07 4.04 4.04 7.5M
2023-02-07 4.07 4.07 4.04 4.07 7.7M
2023-02-06 4.04 4.08 4.02 4.06 7.9M
2023-02-03 4.06 4.07 4.01 4.04 11.1M
2023-02-02 4.08 4.09 4.04 4.06 12.3M
2023-02-01 4.03 4.08 4.01 4.08 13.9M
2023-01-31 4.00 4.07 4.00 4.03 18.9M
2023-01-30 3.98 4.00 3.95 3.97 13.7M
2023-01-20 3.92 3.98 3.91 3.96 10.9M
2023-01-19 3.88 3.94 3.87 3.91 8.7M
2023-01-18 3.86 3.90 3.85 3.88 9.2M
2023-01-17 3.88 3.90 3.84 3.85 7.6M
2023-01-16 3.85 3.88 3.82 3.87 8.7M
2023-01-13 3.83 3.88 3.82 3.84 7.0M
2023-01-12 3.89 3.89 3.82 3.84 9.3M
2023-01-11 3.80 3.91 3.79 3.88 15.9M
2023-01-10 3.86 3.86 3.81 3.81 7.4M
2023-01-09 3.88 3.89 3.84 3.86 8.5M
2023-01-06 3.95 3.95 3.85 3.87 12.3M
2023-01-05 3.88 3.88 3.84 3.88 7.2M
2023-01-04 3.86 3.89 3.85 3.87 7.6M
2023-01-03 3.83 3.89 3.80 3.88 7.4M