Inner Mongolia North Hauler Joint Stock Co Ltd (600262)

600262
🏛️ Chine →
21.72
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
09:30 21.36 21.44 21.09 21.36 246.2K
09:35 21.36 21.54 21.34 21.52 97.4K
09:40 21.52 21.68 21.52 21.63 181.7K
09:45 21.63 21.69 21.59 21.62 106.4K
09:50 21.60 21.61 21.56 21.57 72.3K
09:55 21.58 21.60 21.50 21.56 60.5K
10:00 21.54 21.56 21.51 21.55 38.3K
10:05 21.54 21.72 21.53 21.71 101.4K
10:10 21.71 21.82 21.69 21.82 230.0K
10:15 21.82 21.83 21.73 21.74 131.8K
10:20 21.74 21.91 21.74 21.88 201.7K
10:25 21.86 21.90 21.85 21.89 95.2K
10:30 21.89 21.92 21.87 21.87 73.4K
10:35 21.85 21.86 21.80 21.86 44.3K
10:40 21.86 21.86 21.82 21.84 44.2K
10:45 21.84 21.92 21.84 21.88 108.3K
10:50 21.89 21.90 21.87 21.89 38.1K
10:55 21.89 21.92 21.89 21.91 53.9K
11:00 21.91 21.96 21.91 21.95 85.4K
11:05 21.95 21.99 21.95 21.98 160.1K
11:10 22.02 22.02 21.97 21.98 107.1K
11:15 21.99 22.02 21.92 21.93 71.1K
11:20 21.92 21.93 21.85 21.88 75.6K
11:25 21.88 21.88 21.85 21.86 20.6K
13:00 21.83 21.90 21.83 21.86 57.2K
13:05 21.83 21.89 21.83 21.84 33.9K
13:10 21.84 21.90 21.84 21.85 25.5K
13:15 21.86 21.87 21.82 21.82 32.5K
13:20 21.83 21.86 21.80 21.82 20.3K
13:25 21.81 21.83 21.80 21.82 21.5K
13:30 21.83 21.83 21.78 21.80 20.3K
13:35 21.80 21.81 21.78 21.78 8.0K
13:40 21.78 21.81 21.77 21.79 14.4K
13:45 21.80 21.80 21.77 21.80 30.8K
13:50 21.80 21.80 21.75 21.77 56.0K
13:55 21.78 21.80 21.73 21.73 22.4K
14:00 21.73 21.75 21.71 21.74 32.9K
14:05 21.74 21.78 21.72 21.78 12.4K
14:10 21.78 21.78 21.73 21.74 18.9K
14:15 21.73 21.77 21.73 21.74 36.5K
14:20 21.77 21.78 21.74 21.76 24.2K
14:25 21.77 21.78 21.73 21.74 25.9K
14:30 21.76 21.78 21.72 21.74 33.6K
14:35 21.72 21.76 21.72 21.73 16.6K
14:40 21.74 21.76 21.72 21.74 59.4K
14:45 21.73 21.75 21.73 21.74 50.9K
14:50 21.73 21.74 21.71 21.73 62.7K
14:55 21.72 21.75 21.72 21.73 29.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 21.35 22.03 21.09 21.72 3.2M
2025-09-25 21.58 21.80 21.40 21.47 2.4M
2025-09-24 21.62 21.62 21.29 21.58 2.9M
2025-09-23 21.30 21.59 20.85 21.56 5.0M
2025-09-22 21.70 21.76 21.27 21.50 2.7M
2025-09-19 21.70 22.03 21.47 21.82 3.0M
2025-09-18 22.08 22.19 21.52 21.70 4.7M
2025-09-17 22.19 22.35 21.98 22.08 3.3M
2025-09-16 22.06 22.36 21.87 22.19 4.0M
2025-09-15 22.34 22.37 22.07 22.12 3.1M
2025-09-12 22.50 22.63 22.26 22.30 3.5M
2025-09-11 22.50 22.55 22.26 22.53 4.0M
2025-09-10 22.10 22.56 22.06 22.50 3.7M
2025-09-09 22.36 22.47 22.06 22.14 4.0M
2025-09-08 22.53 22.71 22.20 22.35 5.2M
2025-09-05 22.16 22.58 22.05 22.54 4.6M
2025-09-04 22.00 22.75 21.88 22.16 7.9M
2025-09-03 23.66 23.74 22.02 22.08 11.6M
2025-09-02 24.35 24.59 23.40 23.70 11.2M
2025-09-01 23.07 24.78 22.79 24.40 18.9M
2025-08-29 23.36 23.50 22.90 22.98 9.2M
2025-08-28 23.90 24.18 22.88 23.52 16.9M
2025-08-27 25.40 25.40 23.88 24.02 23.8M
2025-08-26 23.88 25.48 23.50 25.48 13.3M
2025-08-25 22.80 23.41 22.80 23.16 7.0M
2025-08-22 22.88 22.88 22.53 22.75 4.5M
2025-08-21 22.99 23.25 22.77 22.92 4.3M
2025-08-20 22.88 23.32 22.82 22.99 4.1M
2025-08-19 23.06 23.14 22.74 22.97 3.9M
2025-08-18 23.26 23.45 22.90 23.15 5.9M
2025-08-15 22.90 23.42 22.76 23.26 5.7M
2025-08-14 24.37 24.48 22.72 22.76 9.3M
2025-08-13 23.95 24.74 23.86 24.40 6.0M
2025-08-12 24.36 24.45 23.84 23.95 3.9M
2025-08-11 23.65 24.80 23.49 24.36 7.5M
2025-08-08 23.30 23.56 23.18 23.50 3.3M
2025-08-07 23.53 23.61 23.20 23.32 3.5M
2025-08-06 23.42 23.80 23.31 23.61 4.0M
2025-08-05 23.10 23.44 23.05 23.41 3.6M
2025-08-04 22.70 23.20 22.55 23.05 3.5M
2025-08-01 22.92 23.23 22.66 22.77 4.7M
2025-07-31 22.51 23.07 22.51 22.70 5.6M
2025-07-30 23.44 23.96 22.93 23.09 5.1M
2025-07-29 23.74 23.90 23.12 23.44 5.9M
2025-07-28 23.58 23.99 23.42 23.82 5.5M
2025-07-25 23.91 24.15 23.50 23.53 5.5M
2025-07-24 23.30 24.80 23.30 23.88 10.5M
2025-07-23 24.98 24.99 23.41 23.49 11.8M
2025-07-22 24.19 25.48 23.73 24.78 15.5M
2025-07-21 23.80 24.31 23.45 24.14 9.9M
2025-07-18 22.66 23.45 22.47 23.17 6.9M
2025-07-17 22.43 23.13 22.30 22.70 5.8M
2025-07-16 22.76 22.81 22.20 22.49 4.3M
2025-07-15 22.77 23.06 22.55 22.76 5.3M
2025-07-14 22.50 22.94 22.42 22.78 4.1M
2025-07-11 22.35 22.58 22.23 22.43 2.6M
2025-07-10 22.88 22.98 22.38 22.64 4.1M
2025-07-09 22.85 23.55 22.71 22.99 5.6M
2025-07-08 22.71 23.15 22.46 22.85 5.0M
2025-07-07 22.20 22.68 21.78 22.64 4.7M
2025-07-04 22.99 22.99 22.12 22.31 4.1M
2025-07-03 22.89 23.11 22.62 22.87 4.5M
2025-07-02 23.20 23.28 22.68 22.89 6.0M
2025-07-01 22.61 23.44 22.38 23.00 8.2M
2025-06-30 22.44 22.94 22.25 22.80 8.2M
2025-06-27 21.65 22.57 21.54 22.44 7.9M
2025-06-26 21.71 22.20 21.52 21.61 6.8M
2025-06-25 21.01 21.69 21.01 21.55 5.5M
2025-06-24 20.45 21.25 20.45 20.98 5.1M
2025-06-23 20.00 20.39 20.00 20.34 2.4M
2025-06-20 20.39 20.48 20.06 20.12 2.7M
2025-06-19 20.71 20.88 20.21 20.37 2.8M
2025-06-18 20.86 20.90 20.51 20.76 3.0M
2025-06-17 20.80 21.03 20.63 20.97 3.3M
2025-06-16 20.99 21.17 20.69 20.79 3.7M
2025-06-13 21.21 21.34 20.91 21.00 3.6M
2025-06-12 21.72 21.79 21.00 21.22 5.1M
2025-06-11 21.83 22.10 21.52 21.79 3.6M
2025-06-10 21.54 22.48 21.41 21.71 9.0M
2025-06-09 21.50 22.26 21.44 21.54 6.8M
2025-06-06 21.62 22.00 21.47 21.51 3.9M
2025-06-05 21.86 22.33 21.72 21.74 5.0M
2025-06-04 21.91 22.07 21.61 22.06 6.9M
2025-06-03 22.34 22.71 21.79 21.89 10.8M
2025-05-30 24.09 24.60 22.30 22.33 14.6M
2025-05-29 23.80 24.90 23.25 24.09 15.7M
2025-05-28 24.48 24.99 23.71 23.80 18.4M
2025-05-27 23.07 24.60 22.90 23.05 20.5M
2025-05-26 20.95 22.93 20.95 22.72 15.9M
2025-05-23 21.51 21.80 20.85 20.85 5.6M
2025-05-22 21.01 21.85 20.90 21.55 10.0M
2025-05-21 21.21 21.28 20.70 21.18 5.0M
2025-05-20 20.84 21.34 20.64 21.13 7.5M
2025-05-19 20.66 20.94 20.59 20.84 4.4M
2025-05-16 20.92 21.12 20.68 20.74 6.2M
2025-05-15 20.88 20.92 20.58 20.68 4.5M
2025-05-14 20.90 20.99 20.54 20.81 7.4M
2025-05-13 21.80 21.97 20.75 20.92 11.8M
2025-05-12 21.83 22.11 21.40 21.65 10.9M
2025-05-09 22.50 22.65 21.70 21.90 10.8M
2025-05-08 23.40 23.46 22.12 22.29 19.3M
2025-05-07 21.52 23.63 21.52 23.63 21.0M
2025-05-06 21.30 21.68 20.91 21.48 13.1M
2025-04-30 19.90 21.95 19.90 21.30 20.4M
2025-04-29 18.89 20.69 18.89 19.95 19.8M
2025-04-28 18.90 19.25 18.76 18.81 5.3M
2025-04-25 18.53 19.11 18.38 18.90 4.5M
2025-04-24 18.01 18.73 18.01 18.58 5.3M
2025-04-23 17.95 18.21 17.85 18.16 3.5M
2025-04-22 17.80 18.29 17.69 18.05 7.5M
2025-04-21 16.61 17.13 16.50 17.02 2.2M
2025-04-18 16.50 16.75 16.42 16.60 1.2M
2025-04-17 16.40 16.70 16.27 16.60 1.6M
2025-04-16 16.71 16.72 16.15 16.42 1.5M
2025-04-15 16.60 16.77 16.54 16.72 1.2M
2025-04-14 16.57 16.85 16.53 16.67 2.1M
2025-04-11 16.30 16.67 16.25 16.49 2.0M
2025-04-10 16.50 16.80 16.25 16.46 2.9M
2025-04-09 15.55 16.35 14.90 16.23 4.4M
2025-04-08 16.24 16.42 15.43 15.75 4.3M
2025-04-07 17.10 17.15 16.23 16.23 3.6M
2025-04-03 17.80 18.15 17.71 18.03 1.9M
2025-04-02 17.85 18.04 17.69 17.96 2.1M
2025-04-01 17.65 17.98 17.64 17.85 2.4M
2025-03-31 17.88 17.88 17.42 17.56 2.3M
2025-03-28 18.40 18.47 17.82 17.88 3.6M
2025-03-27 18.76 18.76 18.29 18.37 2.6M
2025-03-26 18.45 18.92 18.31 18.78 3.5M
2025-03-25 18.77 18.91 18.25 18.42 4.7M
2025-03-24 19.71 19.94 18.54 18.95 4.9M
2025-03-21 19.70 19.97 19.44 19.74 4.2M
2025-03-20 19.30 20.05 19.30 19.75 5.0M
2025-03-19 19.60 19.60 19.20 19.40 2.4M
2025-03-18 19.14 19.67 19.11 19.57 4.3M
2025-03-17 19.14 19.21 19.02 19.14 2.8M
2025-03-14 19.27 19.28 18.84 19.12 3.7M
2025-03-13 19.35 19.52 18.96 19.20 3.0M
2025-03-12 19.47 19.79 19.34 19.40 3.2M
2025-03-11 19.27 19.49 19.14 19.49 2.8M
2025-03-10 19.44 19.71 19.22 19.40 3.9M
2025-03-07 19.18 19.80 19.08 19.43 5.5M
2025-03-06 18.94 19.75 18.89 19.31 5.2M
2025-03-05 18.75 19.00 18.51 18.95 3.1M
2025-03-04 18.40 18.72 18.21 18.65 2.0M
2025-03-03 18.34 18.69 18.22 18.35 2.1M
2025-02-28 18.94 18.94 18.32 18.34 2.4M
2025-02-27 19.05 19.10 18.64 18.95 2.5M
2025-02-26 18.88 19.20 18.88 19.06 2.9M
2025-02-25 18.92 19.01 18.72 18.83 2.5M
2025-02-24 18.70 19.14 18.59 19.13 3.2M
2025-02-21 19.00 19.01 18.72 18.83 3.2M
2025-02-20 18.91 18.98 18.74 18.87 2.1M
2025-02-19 18.58 18.97 18.54 18.91 2.8M
2025-02-18 18.66 19.15 18.45 18.58 3.3M
2025-02-17 18.59 18.81 18.46 18.67 2.4M
2025-02-14 18.69 19.00 18.58 18.72 1.9M
2025-02-13 19.19 19.28 18.66 18.67 3.2M
2025-02-12 19.18 19.38 19.03 19.18 2.6M
2025-02-11 19.40 19.66 19.10 19.31 4.2M
2025-02-10 19.07 19.46 18.78 19.30 5.8M
2025-02-07 18.33 18.65 18.28 18.59 2.8M
2025-02-06 18.04 18.34 17.90 18.33 2.2M
2025-02-05 18.23 18.27 17.90 18.02 1.4M
2025-01-27 18.00 18.37 17.93 18.14 1.7M
2025-01-24 18.02 18.07 17.77 18.00 1.7M
2025-01-23 18.14 18.29 18.02 18.02 1.5M
2025-01-22 18.00 18.20 17.88 17.93 1.2M
2025-01-21 18.16 18.36 18.00 18.14 1.6M
2025-01-20 17.91 18.17 17.86 18.08 1.5M
2025-01-17 17.71 17.95 17.70 17.88 1.3M
2025-01-16 17.83 18.08 17.61 17.77 1.6M
2025-01-15 17.88 17.95 17.72 17.82 1.1M
2025-01-14 17.54 17.91 17.38 17.91 1.9M
2025-01-13 17.06 17.57 16.85 17.36 1.9M
2025-01-10 17.50 17.92 17.37 17.37 1.9M
2025-01-09 17.30 17.98 17.26 17.58 1.8M
2025-01-08 17.60 17.60 16.98 17.44 1.8M
2025-01-07 17.38 17.62 17.22 17.60 1.6M
2025-01-06 17.30 17.56 16.92 17.41 2.1M
2025-01-03 18.01 18.17 17.27 17.32 2.9M
2025-01-02 18.32 18.67 17.86 18.00 2.8M