Anhui Hengyuan Coal Industry and Electricity Power Co Ltd (600971)

600971
🏛️ 中国 →
6.78
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 7.14 7.17 7.11 7.16 8.3M
2022-12-29 7.22 7.26 7.10 7.11 11.4M
2022-12-28 7.24 7.31 7.22 7.26 9.4M
2022-12-27 7.18 7.31 7.17 7.28 13.3M
2022-12-26 7.15 7.19 7.09 7.17 10.1M
2022-12-23 7.09 7.20 7.06 7.15 9.9M
2022-12-22 7.38 7.41 7.11 7.13 15.1M
2022-12-21 7.31 7.38 7.27 7.34 11.6M
2022-12-20 7.29 7.36 7.26 7.30 10.4M
2022-12-19 7.54 7.56 7.26 7.30 17.3M
2022-12-16 7.55 7.66 7.48 7.57 19.1M
2022-12-15 7.71 7.72 7.56 7.61 17.6M
2022-12-14 7.72 7.76 7.68 7.74 16.1M
2022-12-13 7.75 7.80 7.68 7.72 22.1M
2022-12-12 8.03 8.08 7.71 7.75 38.4M
2022-12-09 8.04 8.08 7.93 8.08 31.4M
2022-12-08 8.09 8.10 8.00 8.02 25.5M
2022-12-07 8.16 8.34 8.08 8.10 32.2M
2022-12-06 8.20 8.23 8.07 8.18 30.8M
2022-12-05 8.19 8.31 8.13 8.27 26.4M
2022-12-02 8.29 8.37 8.10 8.16 33.2M
2022-12-01 8.46 8.55 8.31 8.32 38.0M
2022-11-30 8.25 8.53 8.23 8.39 49.8M
2022-11-29 8.30 8.53 8.30 8.50 25.0M
2022-11-28 8.33 8.38 8.18 8.30 23.3M
2022-11-25 8.26 8.47 8.15 8.45 30.8M
2022-11-24 8.18 8.35 8.16 8.29 24.7M
2022-11-23 8.15 8.28 8.11 8.16 21.8M
2022-11-22 8.06 8.27 8.05 8.17 26.1M
2022-11-21 8.16 8.17 7.98 8.10 25.0M
2022-11-18 8.35 8.36 8.20 8.21 27.1M
2022-11-17 8.60 8.61 8.28 8.39 31.0M
2022-11-16 8.64 8.79 8.57 8.70 28.8M
2022-11-15 8.41 8.65 8.26 8.65 31.0M
2022-11-14 8.46 8.79 8.32 8.41 42.0M
2022-11-11 8.30 8.54 8.21 8.46 36.1M
2022-11-10 8.10 8.21 7.94 8.14 24.6M
2022-11-09 8.33 8.42 8.16 8.19 22.7M
2022-11-08 8.45 8.59 8.30 8.36 24.8M
2022-11-07 8.33 8.52 8.27 8.45 31.2M
2022-11-04 8.01 8.41 8.00 8.35 39.6M
2022-11-03 8.08 8.15 7.96 8.02 22.3M
2022-11-02 7.90 8.18 7.83 8.18 33.4M
2022-11-01 7.90 8.00 7.70 7.97 31.4M
2022-10-31 8.08 8.19 7.75 7.85 34.9M
2022-10-28 8.15 8.33 8.04 8.09 31.2M
2022-10-27 7.91 8.55 7.88 8.28 43.4M
2022-10-26 7.87 8.01 7.81 7.91 23.1M
2022-10-25 8.07 8.10 7.65 7.86 31.2M
2022-10-24 8.23 8.31 8.02 8.06 30.1M
2022-10-21 8.24 8.35 8.16 8.19 28.5M
2022-10-20 8.58 8.58 8.20 8.26 40.5M
2022-10-19 8.31 8.74 8.23 8.53 52.9M
2022-10-18 8.63 8.70 8.29 8.38 69.0M
2022-10-17 8.15 8.56 8.00 8.56 80.5M
2022-10-14 7.82 7.87 7.72 7.78 23.8M
2022-10-13 8.02 8.02 7.66 7.77 28.6M
2022-10-12 7.98 8.09 7.83 8.08 23.3M
2022-10-11 7.91 8.10 7.68 8.08 27.6M
2022-10-10 8.10 8.18 7.91 7.92 30.5M
2022-09-30 7.97 8.18 7.93 7.96 53.4M
2022-09-29 7.60 8.23 7.60 8.07 66.1M
2022-09-28 7.71 7.75 7.48 7.48 17.0M
2022-09-27 7.74 7.86 7.42 7.66 23.2M
2022-09-26 7.90 7.98 7.65 7.67 23.7M
2022-09-23 8.04 8.32 7.97 8.01 24.0M
2022-09-22 7.81 8.12 7.80 8.04 19.2M
2022-09-21 7.75 7.88 7.73 7.85 12.5M
2022-09-20 7.71 7.91 7.63 7.80 18.1M
2022-09-19 7.50 7.73 7.49 7.64 20.5M
2022-09-16 7.73 7.95 7.52 7.52 28.2M
2022-09-15 8.00 8.16 7.71 7.85 31.7M
2022-09-14 7.84 8.02 7.82 7.84 18.9M
2022-09-13 8.23 8.23 7.88 7.93 24.3M
2022-09-09 8.15 8.26 7.98 8.17 15.9M
2022-09-08 8.27 8.27 8.06 8.14 15.7M
2022-09-07 8.27 8.45 8.25 8.30 19.7M
2022-09-06 8.21 8.36 8.18 8.33 23.3M
2022-09-05 8.05 8.28 8.01 8.23 23.2M
2022-09-02 7.97 8.22 7.90 7.99 18.3M
2022-09-01 7.91 8.16 7.83 8.00 18.2M
2022-08-31 8.10 8.13 7.80 7.85 21.1M
2022-08-30 8.37 8.40 8.05 8.16 20.9M
2022-08-29 8.08 8.45 8.00 8.39 24.7M
2022-08-26 8.29 8.35 8.13 8.20 22.7M
2022-08-25 8.20 8.40 8.12 8.33 36.2M
2022-08-24 8.26 8.34 8.09 8.13 21.8M
2022-08-23 8.04 8.30 8.00 8.23 28.1M
2022-08-22 8.00 8.22 7.95 8.11 35.3M
2022-08-19 7.79 7.99 7.76 7.92 23.1M
2022-08-18 7.87 7.97 7.75 7.78 14.7M
2022-08-17 7.79 7.93 7.73 7.90 20.8M
2022-08-16 7.69 7.84 7.62 7.78 19.7M
2022-08-15 7.58 7.78 7.53 7.73 20.9M
2022-08-12 7.44 7.59 7.42 7.54 13.9M
2022-08-11 7.39 7.44 7.36 7.42 11.5M
2022-08-10 7.31 7.43 7.27 7.37 14.2M
2022-08-09 7.20 7.39 7.17 7.35 17.5M
2022-08-08 7.07 7.23 7.02 7.19 11.7M
2022-08-05 7.06 7.12 6.95 7.10 10.3M
2022-08-04 7.08 7.13 6.94 7.10 12.4M
2022-08-03 7.18 7.27 7.06 7.08 11.8M
2022-08-02 7.29 7.30 7.05 7.17 18.5M
2022-08-01 7.31 7.45 7.24 7.40 15.4M
2022-07-29 7.43 7.52 7.29 7.31 15.2M
2022-07-28 7.42 7.47 7.33 7.45 14.6M
2022-07-27 7.30 7.36 7.25 7.34 9.9M
2022-07-26 7.28 7.38 7.22 7.34 10.7M
2022-07-25 7.36 7.40 7.26 7.30 9.6M
2022-07-22 7.36 7.42 7.27 7.33 12.9M
2022-07-21 7.64 7.64 7.36 7.36 19.0M
2022-07-20 7.67 7.73 7.60 7.65 15.1M
2022-07-19 7.71 7.75 7.59 7.69 13.9M
2022-07-18 7.45 7.73 7.42 7.70 21.3M
2022-07-15 7.40 7.61 7.34 7.34 22.0M
2022-07-14 7.48 7.54 7.34 7.40 11.3M
2022-07-13 7.37 7.46 7.32 7.45 11.4M
2022-07-12 7.47 7.56 7.43 7.47 12.2M
2022-07-11 7.57 7.58 7.36 7.44 14.1M
2022-07-08 7.83 7.90 7.57 7.58 17.9M
2022-07-07 7.68 7.81 7.53 7.75 19.4M
2022-07-06 7.88 7.90 7.55 7.64 32.8M
2022-07-05 7.88 8.16 7.87 8.11 29.7M
2022-07-04 7.84 8.01 7.75 7.87 18.7M
2022-07-01 7.84 7.99 7.63 7.90 21.8M
2022-06-30 8.02 8.04 7.87 7.90 20.0M
2022-06-29 8.07 8.19 7.97 7.98 30.4M
2022-06-28 7.56 8.10 7.56 8.06 43.0M
2022-06-27 7.30 7.59 7.30 7.56 28.4M
2022-06-24 7.36 7.48 7.27 7.30 20.0M
2022-06-23 7.14 7.35 7.08 7.34 20.1M
2022-06-22 7.33 7.43 7.13 7.18 22.5M
2022-06-21 7.35 7.48 7.23 7.30 24.1M
2022-06-20 7.65 7.65 7.33 7.35 36.8M
2022-06-17 7.88 8.00 7.81 7.88 23.1M
2022-06-16 8.17 8.25 7.85 7.94 35.0M
2022-06-15 8.35 8.43 8.19 8.19 31.4M
2022-06-14 8.11 8.45 8.07 8.41 37.1M
2022-06-13 8.30 8.41 8.07 8.18 36.3M
2022-06-10 8.04 8.48 8.00 8.36 43.6M
2022-06-09 8.11 8.34 8.00 8.14 44.2M
2022-06-08 7.92 8.14 7.87 8.11 41.9M
2022-06-07 7.81 7.97 7.70 7.85 26.7M
2022-06-06 7.69 7.89 7.64 7.86 29.5M
2022-06-02 7.76 7.80 7.56 7.64 23.8M
2022-06-01 7.70 7.87 7.60 7.85 29.7M
2022-05-31 7.73 7.87 7.59 7.74 26.3M
2022-05-30 7.88 7.93 7.64 7.82 33.0M
2022-05-27 7.67 8.04 7.60 7.88 48.9M
2022-05-26 7.44 7.72 7.41 7.62 38.5M
2022-05-25 7.75 7.94 7.67 7.90 30.4M
2022-05-24 7.93 8.06 7.75 7.78 32.9M
2022-05-23 7.92 8.06 7.86 7.92 28.9M
2022-05-20 7.47 7.95 7.45 7.87 34.3M
2022-05-19 7.20 7.48 7.15 7.45 20.1M
2022-05-18 7.43 7.54 7.31 7.33 17.3M
2022-05-17 7.45 7.52 7.32 7.50 23.7M
2022-05-16 7.24 7.44 7.14 7.41 28.6M
2022-05-13 7.02 7.19 6.97 7.17 21.7M
2022-05-12 7.09 7.21 6.92 7.00 22.6M
2022-05-11 6.91 7.21 6.90 7.09 27.0M
2022-05-10 7.02 7.04 6.74 6.95 31.1M
2022-05-09 7.12 7.22 7.00 7.21 22.6M
2022-05-06 7.36 7.47 7.20 7.31 27.5M
2022-05-05 7.58 7.73 7.41 7.52 31.5M
2022-04-29 7.61 7.66 7.39 7.56 30.6M
2022-04-28 7.30 7.66 7.24 7.60 32.8M
2022-04-27 7.00 7.28 6.86 7.28 28.5M
2022-04-26 7.30 7.37 6.90 6.99 27.4M
2022-04-25 7.72 7.74 7.22 7.29 38.2M
2022-04-22 7.87 8.07 7.78 7.96 26.8M
2022-04-21 8.14 8.35 7.94 8.00 36.7M
2022-04-20 8.38 8.54 8.06 8.13 39.3M
2022-04-19 8.22 8.57 8.15 8.54 42.8M
2022-04-18 8.10 8.30 8.05 8.14 43.1M
2022-04-15 8.60 9.03 8.28 8.32 91.6M
2022-04-14 8.13 8.70 8.06 8.63 56.3M
2022-04-13 7.80 8.29 7.78 8.10 45.0M
2022-04-12 7.93 8.04 7.72 7.83 30.7M
2022-04-11 7.91 8.12 7.70 7.85 30.7M
2022-04-08 7.95 8.07 7.77 7.97 21.9M
2022-04-07 7.87 8.09 7.85 7.90 21.5M
2022-04-06 8.02 8.14 7.78 7.95 24.5M
2022-04-01 7.92 8.15 7.83 8.05 29.7M
2022-03-31 7.67 8.05 7.60 8.02 35.0M
2022-03-30 7.77 7.82 7.63 7.71 21.5M
2022-03-29 7.60 7.88 7.57 7.82 24.3M
2022-03-28 7.51 7.72 7.43 7.65 23.2M
2022-03-25 7.44 7.66 7.42 7.51 19.1M
2022-03-24 7.72 7.76 7.55 7.59 21.1M
2022-03-23 7.70 7.79 7.50 7.64 23.2M
2022-03-22 7.60 7.72 7.55 7.70 25.4M
2022-03-21 7.42 7.71 7.41 7.60 35.9M
2022-03-18 6.94 7.49 6.90 7.49 41.3M
2022-03-17 6.75 6.97 6.69 6.89 19.0M
2022-03-16 6.65 6.76 6.39 6.71 18.7M
2022-03-15 7.04 7.10 6.50 6.53 28.9M
2022-03-14 7.15 7.45 7.09 7.10 23.9M
2022-03-11 7.26 7.40 7.07 7.31 24.0M
2022-03-10 7.30 7.40 7.08 7.27 22.6M
2022-03-09 7.23 7.43 7.02 7.30 28.7M
2022-03-08 7.40 7.49 7.11 7.21 27.1M
2022-03-07 7.62 7.78 7.43 7.47 37.3M
2022-03-04 7.37 7.65 7.22 7.44 36.3M
2022-03-03 7.25 7.48 7.23 7.38 33.3M
2022-03-02 7.14 7.25 7.11 7.21 21.5M
2022-03-01 7.02 7.14 6.94 7.12 22.5M
2022-02-28 6.90 6.97 6.84 6.96 17.8M
2022-02-25 6.95 7.10 6.74 6.84 22.6M
2022-02-24 7.03 7.10 6.83 6.93 21.1M
2022-02-23 7.18 7.19 6.98 7.11 19.5M
2022-02-22 7.18 7.27 7.02 7.16 27.2M
2022-02-21 7.08 7.28 7.06 7.22 33.1M
2022-02-18 6.88 7.14 6.83 7.08 33.7M
2022-02-17 6.83 6.91 6.76 6.85 15.4M
2022-02-16 6.75 6.85 6.72 6.85 15.6M
2022-02-15 6.79 6.79 6.66 6.74 18.7M
2022-02-14 6.85 6.95 6.78 6.83 24.4M
2022-02-11 6.80 6.99 6.77 6.87 34.4M
2022-02-10 6.66 6.86 6.64 6.85 23.7M
2022-02-09 6.72 6.84 6.65 6.75 24.2M
2022-02-08 6.69 6.76 6.58 6.75 30.7M
2022-02-07 6.30 6.54 6.28 6.51 21.9M
2022-01-28 6.38 6.45 6.13 6.19 19.3M
2022-01-27 6.45 6.56 6.33 6.36 18.2M
2022-01-26 6.38 6.54 6.25 6.42 21.2M
2022-01-25 6.59 6.59 6.21 6.23 24.4M
2022-01-24 6.73 6.73 6.50 6.66 23.1M
2022-01-21 6.64 6.75 6.57 6.74 30.4M
2022-01-20 6.63 6.67 6.54 6.55 14.2M
2022-01-19 6.67 6.83 6.61 6.65 25.0M
2022-01-18 6.52 6.63 6.43 6.60 20.6M
2022-01-17 6.40 6.50 6.30 6.48 14.4M
2022-01-14 6.60 6.60 6.35 6.37 31.2M
2022-01-13 6.62 6.78 6.60 6.66 36.3M
2022-01-12 6.66 6.68 6.52 6.60 18.1M
2022-01-11 6.62 6.68 6.60 6.64 17.3M
2022-01-10 6.60 6.69 6.59 6.68 26.9M
2022-01-07 6.57 6.66 6.55 6.60 16.4M
2022-01-06 6.53 6.63 6.53 6.56 13.7M
2022-01-05 6.67 6.67 6.52 6.55 16.8M
2022-01-04 6.66 6.82 6.60 6.69 34.0M