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
2023-12-29 10.93 11.18 10.92 11.15 10.6M
2023-12-28 11.27 11.32 10.88 10.99 23.6M
2023-12-27 11.20 11.35 11.07 11.27 10.9M
2023-12-26 11.32 11.47 11.13 11.14 20.8M
2023-12-25 11.20 11.34 10.98 11.34 15.6M
2023-12-22 11.33 11.47 11.25 11.27 20.1M
2023-12-21 11.17 11.28 11.04 11.26 14.2M
2023-12-20 11.17 11.38 11.17 11.21 12.9M
2023-12-19 11.40 11.40 11.06 11.19 20.9M
2023-12-18 11.44 11.53 11.32 11.37 13.3M
2023-12-15 11.66 11.75 11.38 11.47 14.6M
2023-12-14 11.79 11.80 11.51 11.65 12.4M
2023-12-13 11.73 11.89 11.68 11.68 19.8M
2023-12-12 11.55 11.80 11.37 11.76 23.6M
2023-12-11 10.84 11.62 10.73 11.62 41.7M
2023-12-08 10.96 11.15 10.84 10.87 34.4M
2023-12-07 10.92 11.15 10.82 11.05 23.7M
2023-12-06 10.76 10.91 10.64 10.87 23.8M
2023-12-05 11.11 11.19 10.68 10.72 38.0M
2023-12-04 11.15 11.35 10.99 11.20 23.9M
2023-12-01 10.82 11.20 10.82 11.12 24.3M
2023-11-30 10.81 10.83 10.63 10.78 20.5M
2023-11-29 10.55 11.02 10.51 10.88 26.4M
2023-11-28 10.51 10.61 10.31 10.60 16.8M
2023-11-27 10.24 10.62 10.18 10.51 30.2M
2023-11-24 10.06 10.22 9.99 10.17 15.9M
2023-11-23 9.85 10.04 9.83 10.04 12.2M
2023-11-22 9.79 9.95 9.75 9.88 11.2M
2023-11-21 9.79 9.94 9.78 9.82 12.4M
2023-11-20 9.75 9.86 9.70 9.79 9.9M
2023-11-17 9.77 9.80 9.68 9.79 9.9M
2023-11-16 9.67 9.83 9.65 9.77 13.2M
2023-11-15 9.74 9.77 9.63 9.75 14.5M
2023-11-14 9.87 9.88 9.63 9.68 21.2M
2023-11-13 9.80 9.95 9.65 9.95 26.6M
2023-11-10 9.31 9.76 9.30 9.72 33.1M
2023-11-09 9.07 9.36 9.07 9.25 20.6M
2023-11-08 9.10 9.14 9.01 9.08 9.2M
2023-11-07 9.06 9.21 9.04 9.16 10.2M
2023-11-06 9.28 9.32 9.02 9.06 17.6M
2023-11-03 9.23 9.35 9.22 9.26 8.7M
2023-11-02 9.23 9.28 9.19 9.19 6.8M
2023-11-01 9.32 9.39 9.23 9.24 9.1M
2023-10-31 9.19 9.43 9.16 9.36 12.4M
2023-10-30 9.35 9.45 9.21 9.22 16.9M
2023-10-27 9.25 9.33 9.19 9.21 9.0M
2023-10-26 9.37 9.37 9.15 9.28 10.3M
2023-10-25 9.38 9.51 9.35 9.38 12.0M
2023-10-24 9.10 9.27 9.10 9.25 8.6M
2023-10-23 9.28 9.32 9.05 9.10 10.3M
2023-10-20 9.35 9.41 9.27 9.31 10.3M
2023-10-19 9.42 9.49 9.25 9.39 13.5M
2023-10-18 9.48 9.52 9.38 9.40 11.0M
2023-10-17 9.37 9.50 9.30 9.50 14.1M
2023-10-16 9.27 9.47 9.22 9.41 16.4M
2023-10-13 9.21 9.30 9.12 9.25 8.8M
2023-10-12 9.18 9.31 9.17 9.25 7.5M
2023-10-11 9.29 9.33 9.15 9.21 13.2M
2023-10-10 9.35 9.38 9.26 9.29 11.6M
2023-10-09 9.27 9.41 9.24 9.39 13.0M
2023-09-28 9.39 9.45 9.31 9.32 10.5M
2023-09-27 9.40 9.40 9.26 9.30 10.3M
2023-09-26 9.43 9.43 9.34 9.39 8.1M
2023-09-25 9.35 9.49 9.26 9.40 16.7M
2023-09-22 9.36 9.52 9.26 9.32 19.9M
2023-09-21 9.42 9.42 9.26 9.39 16.4M
2023-09-20 9.41 9.46 9.32 9.42 15.1M
2023-09-19 9.38 9.59 9.35 9.40 24.0M
2023-09-18 9.33 9.43 9.22 9.40 22.5M
2023-09-15 9.40 9.43 9.22 9.28 31.9M
2023-09-14 9.05 9.33 8.98 9.28 35.2M
2023-09-13 8.93 9.09 8.93 8.99 15.0M
2023-09-12 8.98 9.08 8.90 8.93 13.9M
2023-09-11 8.80 9.12 8.79 8.94 27.2M
2023-09-08 8.94 8.95 8.70 8.78 23.0M
2023-09-07 9.01 9.13 8.92 8.95 27.0M
2023-09-06 8.86 8.98 8.74 8.95 21.6M
2023-09-05 8.73 8.93 8.65 8.83 32.2M
2023-09-04 8.55 8.80 8.50 8.75 41.4M
2023-09-01 8.11 8.44 8.10 8.44 38.9M
2023-08-31 8.06 8.15 8.02 8.10 13.9M
2023-08-30 8.18 8.20 8.04 8.06 15.0M
2023-08-29 8.14 8.20 8.11 8.16 16.7M
2023-08-28 8.27 8.32 8.13 8.14 31.3M
2023-08-25 7.98 8.03 7.90 7.91 8.8M
2023-08-24 8.02 8.08 7.95 7.98 10.5M
2023-08-23 7.93 8.12 7.91 8.02 19.4M
2023-08-22 7.89 7.96 7.85 7.94 9.2M
2023-08-21 8.06 8.10 7.85 7.87 20.6M
2023-08-18 8.10 8.22 8.04 8.05 21.7M
2023-08-17 8.08 8.11 7.94 8.02 12.5M
2023-08-16 8.09 8.15 8.08 8.11 6.3M
2023-08-15 8.05 8.13 8.02 8.12 8.6M
2023-08-14 8.04 8.07 7.95 8.06 8.6M
2023-08-11 8.17 8.20 8.04 8.05 9.0M
2023-08-10 7.99 8.18 7.99 8.17 12.6M
2023-08-09 8.06 8.06 7.96 7.99 6.1M
2023-08-08 8.05 8.07 7.97 8.06 6.2M
2023-08-07 8.06 8.07 8.00 8.03 6.5M
2023-08-04 8.12 8.18 8.09 8.09 7.1M
2023-08-03 8.03 8.14 8.03 8.11 7.0M
2023-08-02 8.19 8.20 8.05 8.06 10.3M
2023-08-01 8.21 8.22 8.15 8.18 9.9M
2023-07-31 8.21 8.38 8.16 8.18 16.9M
2023-07-28 8.05 8.19 8.03 8.17 10.2M
2023-07-27 8.11 8.14 8.04 8.07 6.4M
2023-07-26 8.18 8.20 8.08 8.10 6.7M
2023-07-25 8.08 8.19 8.07 8.16 11.2M
2023-07-24 8.05 8.08 7.98 8.02 5.7M
2023-07-21 8.12 8.15 8.02 8.05 7.5M
2023-07-20 8.16 8.25 8.12 8.14 8.8M
2023-07-19 8.13 8.17 8.08 8.16 6.7M
2023-07-18 8.10 8.13 8.06 8.09 6.8M
2023-07-17 8.19 8.19 8.07 8.12 9.5M
2023-07-14 8.14 8.24 8.11 8.19 10.0M
2023-07-13 8.15 8.19 8.10 8.12 11.0M
2023-07-12 8.23 8.24 8.08 8.15 9.7M
2023-07-11 8.17 8.21 8.07 8.16 10.2M
2023-07-10 8.11 8.19 8.08 8.16 14.2M
2023-07-07 8.03 8.11 8.00 8.07 11.8M
2023-07-06 7.97 8.06 7.93 8.03 11.0M
2023-07-05 7.94 8.02 7.90 7.97 9.2M
2023-07-04 7.98 8.01 7.89 7.93 10.8M
2023-07-03 7.80 7.99 7.79 7.98 17.6M
2023-06-30 7.67 7.81 7.66 7.79 12.7M
2023-06-29 7.69 7.72 7.63 7.68 11.8M
2023-06-28 7.57 7.74 7.54 7.74 22.9M
2023-06-27 7.38 7.64 7.37 7.58 15.8M
2023-06-26 7.46 7.46 7.33 7.35 16.2M
2023-06-21 7.60 7.64 7.48 7.49 15.2M
2023-06-20 7.75 7.77 7.61 7.62 13.0M
2023-06-19 7.81 7.82 7.73 7.74 14.0M
2023-06-16 7.78 7.84 7.76 7.79 13.7M
2023-06-15 7.82 7.83 7.65 7.75 16.6M
2023-06-14 7.87 7.94 7.79 7.81 13.8M
2023-06-13 8.06 8.07 7.85 7.87 17.2M
2023-06-12 8.08 8.17 8.06 8.06 15.0M
2023-06-09 8.00 8.20 7.99 8.10 18.7M
2023-06-08 8.07 8.10 7.94 7.99 25.9M
2023-06-07 9.29 9.29 9.08 9.09 24.2M
2023-06-06 9.36 9.42 9.27 9.31 14.9M
2023-06-05 9.51 9.55 9.33 9.34 15.4M
2023-06-02 9.65 9.70 9.50 9.50 16.9M
2023-06-01 9.56 9.69 9.51 9.62 20.2M
2023-05-31 9.60 9.65 9.47 9.53 18.0M
2023-05-30 9.50 9.70 9.41 9.65 24.5M
2023-05-29 9.27 9.57 9.23 9.50 26.5M
2023-05-26 9.33 9.35 9.07 9.30 21.4M
2023-05-25 9.40 9.44 9.25 9.38 15.7M
2023-05-24 9.43 9.48 9.26 9.41 19.3M
2023-05-23 9.50 9.63 9.46 9.47 19.7M
2023-05-22 9.42 9.55 9.36 9.53 18.9M
2023-05-19 9.45 9.55 9.38 9.47 16.3M
2023-05-18 9.42 9.59 9.42 9.54 17.7M
2023-05-17 9.40 9.44 9.30 9.41 14.1M
2023-05-16 9.45 9.67 9.41 9.45 24.6M
2023-05-15 9.31 9.48 9.20 9.47 22.3M
2023-05-12 9.52 9.59 9.37 9.38 23.2M
2023-05-11 9.54 9.67 9.42 9.56 26.8M
2023-05-10 9.93 9.99 9.49 9.58 40.1M
2023-05-09 9.57 10.25 9.57 9.91 67.7M
2023-05-08 9.25 9.51 9.21 9.46 34.3M
2023-05-05 9.33 9.38 9.13 9.20 21.1M
2023-05-04 9.25 9.34 9.02 9.32 23.4M
2023-04-28 9.18 9.32 9.18 9.31 17.8M
2023-04-27 9.37 9.44 9.11 9.24 26.3M
2023-04-26 9.25 9.41 9.21 9.35 24.6M
2023-04-25 9.34 9.39 9.15 9.30 23.8M
2023-04-24 9.38 9.45 9.28 9.36 20.0M
2023-04-21 9.62 9.63 9.36 9.38 29.4M
2023-04-20 9.63 9.66 9.45 9.61 23.6M
2023-04-19 9.63 9.74 9.55 9.66 26.0M
2023-04-18 9.37 9.65 9.33 9.63 34.5M
2023-04-17 9.17 9.42 9.11 9.36 29.0M
2023-04-14 9.15 9.21 9.09 9.14 19.4M
2023-04-13 9.28 9.46 9.11 9.14 30.4M
2023-04-12 8.98 9.30 8.94 9.25 54.6M
2023-04-11 8.76 8.80 8.62 8.73 19.6M
2023-04-10 8.84 8.87 8.73 8.76 15.5M
2023-04-07 9.00 9.06 8.83 8.85 19.3M
2023-04-06 9.10 9.22 8.99 8.99 22.7M
2023-04-04 8.86 9.23 8.84 9.07 39.7M
2023-04-03 8.76 9.09 8.76 8.88 45.5M
2023-03-31 8.95 9.20 8.70 8.71 61.5M
2023-03-30 9.11 9.31 8.93 9.29 22.9M
2023-03-29 9.08 9.14 9.02 9.10 10.1M
2023-03-28 9.18 9.25 9.06 9.09 14.8M
2023-03-27 9.20 9.20 9.01 9.14 16.5M
2023-03-24 9.09 9.24 9.09 9.21 16.6M
2023-03-23 9.10 9.24 9.04 9.13 14.7M
2023-03-22 8.93 9.17 8.93 9.12 16.6M
2023-03-21 8.97 9.01 8.89 8.93 13.9M
2023-03-20 9.01 9.15 8.90 8.93 18.3M
2023-03-17 8.91 9.12 8.86 9.01 17.9M
2023-03-16 8.93 9.02 8.79 8.84 19.7M
2023-03-15 8.96 9.08 8.93 9.03 12.4M
2023-03-14 9.04 9.12 8.91 8.93 13.7M
2023-03-13 8.90 9.08 8.90 9.06 13.3M
2023-03-10 9.22 9.23 8.95 8.98 14.3M
2023-03-09 9.13 9.26 9.08 9.18 15.3M
2023-03-08 9.09 9.13 9.01 9.10 12.6M
2023-03-07 9.18 9.31 9.08 9.09 16.5M
2023-03-06 9.29 9.37 9.14 9.16 19.1M
2023-03-03 9.40 9.41 9.18 9.28 18.2M
2023-03-02 9.19 9.48 9.19 9.39 30.0M
2023-03-01 9.04 9.22 9.01 9.18 21.1M
2023-02-28 9.03 9.13 8.96 9.07 16.9M
2023-02-27 8.98 9.19 8.95 9.07 25.5M
2023-02-24 8.95 9.08 8.89 8.95 21.8M
2023-02-23 9.10 9.28 8.95 9.00 32.2M
2023-02-22 8.79 9.02 8.74 8.95 31.7M
2023-02-21 8.54 8.93 8.52 8.84 47.4M
2023-02-20 8.28 8.52 8.25 8.50 30.2M
2023-02-17 8.11 8.32 8.10 8.25 22.4M
2023-02-16 8.22 8.32 8.03 8.09 20.1M
2023-02-15 8.25 8.31 8.19 8.21 18.9M
2023-02-14 8.25 8.30 8.21 8.26 14.6M
2023-02-13 8.28 8.32 8.19 8.25 16.5M
2023-02-10 8.40 8.42 8.24 8.28 16.2M
2023-02-09 8.40 8.43 8.35 8.41 16.1M
2023-02-08 8.58 8.58 8.39 8.41 16.3M
2023-02-07 8.50 8.61 8.45 8.47 20.0M
2023-02-06 8.48 8.51 8.38 8.43 20.8M
2023-02-03 8.58 8.68 8.47 8.54 25.6M
2023-02-02 8.50 8.70 8.42 8.62 32.3M
2023-02-01 8.57 8.58 8.42 8.52 32.8M
2023-01-31 8.36 8.60 8.32 8.49 48.8M
2023-01-30 8.35 8.48 8.30 8.36 81.4M
2023-01-20 8.06 8.35 8.02 8.35 104.2M
2023-01-19 7.48 7.59 7.45 7.59 18.7M
2023-01-18 7.37 7.47 7.37 7.42 10.6M
2023-01-17 7.41 7.45 7.35 7.38 8.5M
2023-01-16 7.38 7.43 7.34 7.41 13.3M
2023-01-13 7.38 7.49 7.34 7.39 15.3M
2023-01-12 7.32 7.38 7.29 7.37 14.9M
2023-01-11 7.20 7.41 7.20 7.37 25.0M
2023-01-10 7.26 7.27 7.19 7.20 9.5M
2023-01-09 7.28 7.32 7.23 7.27 12.4M
2023-01-06 7.21 7.27 7.20 7.26 11.7M
2023-01-05 7.23 7.23 7.17 7.23 8.9M
2023-01-04 7.21 7.27 7.15 7.18 12.8M
2023-01-03 7.18 7.26 7.07 7.24 12.8M