Baiyin Nonferrous Group Co Ltd (601212)

601212
🏛️ 中国 →
3.89
最終更新: 2025-09-26
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
2021-12-31 3.00 3.07 3.00 3.05 46.1M
2021-12-30 3.00 3.01 2.98 3.00 37.4M
2021-12-29 3.01 3.03 2.99 3.00 31.9M
2021-12-28 3.02 3.04 2.99 3.03 34.9M
2021-12-27 3.00 3.04 2.95 3.02 44.5M
2021-12-24 3.08 3.09 2.99 3.00 82.9M
2021-12-23 3.09 3.14 3.08 3.08 65.0M
2021-12-22 3.11 3.17 3.08 3.08 72.2M
2021-12-21 3.03 3.15 3.03 3.12 85.0M
2021-12-20 3.12 3.14 3.03 3.05 110.5M
2021-12-17 3.11 3.30 3.11 3.16 146.1M
2021-12-16 3.10 3.14 3.06 3.13 107.3M
2021-12-15 3.12 3.16 3.07 3.10 111.1M
2021-12-14 3.10 3.16 3.06 3.10 140.0M
2021-12-13 3.23 3.30 3.12 3.16 226.8M
2021-12-10 3.40 3.57 3.25 3.31 414.1M
2021-12-09 3.38 3.38 3.27 3.38 280.0M
2021-12-08 3.07 3.07 3.07 3.07 46.5M
2021-12-07 2.80 2.82 2.73 2.79 36.6M
2021-12-06 2.76 2.87 2.74 2.80 77.5M
2021-12-03 2.74 2.76 2.72 2.75 29.4M
2021-12-02 2.74 2.75 2.72 2.74 24.1M
2021-12-01 2.72 2.75 2.69 2.75 27.2M
2021-11-30 2.72 2.76 2.70 2.73 28.4M
2021-11-29 2.70 2.73 2.69 2.72 33.3M
2021-11-26 2.77 2.80 2.75 2.76 28.0M
2021-11-25 2.79 2.81 2.77 2.79 26.2M
2021-11-24 2.79 2.80 2.76 2.79 23.9M
2021-11-23 2.77 2.82 2.76 2.80 39.7M
2021-11-22 2.73 2.78 2.72 2.77 47.2M
2021-11-19 2.71 2.74 2.69 2.74 31.7M
2021-11-18 2.69 2.73 2.69 2.72 30.0M
2021-11-17 2.69 2.71 2.68 2.71 16.8M
2021-11-16 2.73 2.73 2.69 2.69 22.2M
2021-11-15 2.72 2.74 2.69 2.73 27.7M
2021-11-12 2.74 2.76 2.69 2.71 31.9M
2021-11-11 2.69 2.75 2.68 2.73 44.9M
2021-11-10 2.68 2.68 2.64 2.68 29.8M
2021-11-09 2.69 2.70 2.66 2.69 26.0M
2021-11-08 2.67 2.71 2.66 2.68 28.7M
2021-11-05 2.68 2.71 2.65 2.65 34.7M
2021-11-04 2.70 2.70 2.66 2.69 31.7M
2021-11-03 2.67 2.71 2.64 2.71 29.0M
2021-11-02 2.74 2.76 2.63 2.69 53.7M
2021-11-01 2.72 2.77 2.70 2.74 29.2M
2021-10-29 2.66 2.75 2.66 2.75 36.0M
2021-10-28 2.79 2.80 2.67 2.69 49.8M
2021-10-27 2.87 2.87 2.79 2.81 36.6M
2021-10-26 2.88 2.92 2.86 2.88 33.8M
2021-10-25 2.88 2.91 2.84 2.90 32.9M
2021-10-22 2.96 2.98 2.87 2.89 47.8M
2021-10-21 2.98 3.04 2.97 2.98 44.2M
2021-10-20 2.99 3.00 2.95 2.98 41.6M
2021-10-19 3.03 3.06 2.98 3.04 51.1M
2021-10-18 3.00 3.06 2.97 3.06 69.9M
2021-10-15 2.97 3.06 2.94 2.95 55.4M
2021-10-14 2.93 3.03 2.89 2.98 82.8M
2021-10-13 2.88 2.89 2.82 2.88 29.5M
2021-10-12 2.98 2.98 2.80 2.89 60.8M
2021-10-11 2.96 3.01 2.91 2.99 49.4M
2021-10-08 2.94 2.98 2.92 2.96 41.3M
2021-09-30 2.89 2.93 2.88 2.92 48.7M
2021-09-29 2.89 2.96 2.85 2.88 65.1M
2021-09-28 2.88 2.96 2.85 2.92 67.2M
2021-09-27 3.06 3.09 2.84 2.90 108.2M
2021-09-24 3.30 3.31 3.09 3.10 104.0M
2021-09-23 3.32 3.38 3.25 3.27 76.8M
2021-09-22 3.22 3.32 3.22 3.31 80.8M
2021-09-17 3.38 3.47 3.20 3.31 133.3M
2021-09-16 3.57 3.63 3.43 3.44 149.9M
2021-09-15 3.43 3.65 3.39 3.55 166.6M
2021-09-14 3.73 3.73 3.46 3.48 274.5M
2021-09-13 3.39 3.69 3.37 3.69 214.3M
2021-09-10 3.43 3.55 3.35 3.35 192.7M
2021-09-09 3.32 3.46 3.30 3.42 156.9M
2021-09-08 3.30 3.39 3.26 3.31 118.4M
2021-09-07 3.22 3.31 3.20 3.30 92.6M
2021-09-06 3.23 3.33 3.17 3.24 91.8M
2021-09-03 3.26 3.37 3.14 3.21 137.2M
2021-09-02 3.20 3.37 3.19 3.31 118.5M
2021-09-01 3.29 3.54 3.20 3.24 198.3M
2021-08-31 3.16 3.32 3.08 3.29 160.0M
2021-08-30 3.32 3.36 3.24 3.30 108.4M
2021-08-27 3.24 3.35 3.20 3.28 113.4M
2021-08-26 3.14 3.40 3.13 3.26 167.2M
2021-08-25 3.08 3.17 3.03 3.16 115.7M
2021-08-24 3.04 3.11 3.01 3.10 112.9M
2021-08-23 2.92 3.05 2.92 3.00 75.8M
2021-08-20 2.85 2.95 2.83 2.94 67.8M
2021-08-19 2.91 2.93 2.83 2.88 64.7M
2021-08-18 2.98 3.00 2.91 2.95 91.0M
2021-08-17 2.95 3.12 2.94 3.02 151.3M
2021-08-16 3.05 3.13 2.93 2.94 93.8M
2021-08-13 2.98 3.06 2.98 3.05 79.1M
2021-08-12 2.95 3.08 2.94 3.02 98.5M
2021-08-11 2.90 2.96 2.90 2.94 53.0M
2021-08-10 2.95 2.98 2.88 2.92 57.0M
2021-08-09 2.93 2.97 2.90 2.95 90.0M
2021-08-06 2.75 2.98 2.74 2.94 147.0M
2021-08-05 2.79 2.80 2.74 2.76 45.4M
2021-08-04 2.75 2.82 2.74 2.81 56.1M
2021-08-03 2.87 2.87 2.75 2.77 56.0M
2021-08-02 2.86 2.91 2.80 2.84 70.4M
2021-07-30 2.85 2.92 2.82 2.88 71.3M
2021-07-29 2.77 2.89 2.76 2.87 80.3M
2021-07-28 2.76 2.84 2.69 2.75 89.6M
2021-07-27 2.95 3.01 2.80 2.82 132.9M
2021-07-26 2.86 2.96 2.84 2.90 129.5M
2021-07-23 2.82 2.94 2.81 2.85 114.0M
2021-07-22 2.75 2.86 2.74 2.83 105.6M
2021-07-21 2.71 2.79 2.69 2.76 64.5M
2021-07-20 2.70 2.71 2.67 2.71 32.5M
2021-07-19 2.72 2.76 2.71 2.72 51.2M
2021-07-16 2.68 2.76 2.66 2.73 74.1M
2021-07-15 2.66 2.69 2.62 2.69 37.8M
2021-07-14 2.69 2.70 2.65 2.65 29.6M
2021-07-13 2.68 2.70 2.66 2.69 27.9M
2021-07-12 2.72 2.76 2.67 2.69 55.8M
2021-07-09 2.62 2.71 2.61 2.70 70.8M
2021-07-08 2.64 2.66 2.61 2.61 22.9M
2021-07-07 2.63 2.65 2.62 2.65 21.5M
2021-07-06 2.62 2.65 2.61 2.65 23.5M
2021-07-05 2.59 2.64 2.58 2.63 26.5M
2021-07-02 2.58 2.61 2.57 2.58 20.1M
2021-07-01 2.61 2.62 2.58 2.59 24.3M
2021-06-30 2.60 2.63 2.60 2.61 16.9M
2021-06-29 2.63 2.63 2.60 2.61 17.0M
2021-06-28 2.64 2.64 2.62 2.63 17.8M
2021-06-25 2.63 2.66 2.61 2.65 29.9M
2021-06-24 2.63 2.64 2.60 2.62 21.0M
2021-06-23 2.64 2.64 2.62 2.63 17.8M
2021-06-22 2.62 2.65 2.62 2.63 20.0M
2021-06-21 2.62 2.63 2.61 2.61 17.6M
2021-06-18 2.60 2.64 2.58 2.64 25.2M
2021-06-17 2.63 2.66 2.62 2.63 18.5M
2021-06-16 2.66 2.67 2.63 2.64 21.2M
2021-06-15 2.70 2.70 2.66 2.66 27.7M
2021-06-11 2.69 2.73 2.66 2.72 41.0M
2021-06-10 2.70 2.70 2.68 2.69 21.9M
2021-06-09 2.68 2.72 2.68 2.70 24.4M
2021-06-08 2.70 2.71 2.68 2.69 25.0M
2021-06-07 2.70 2.71 2.69 2.70 22.2M
2021-06-04 2.70 2.72 2.68 2.70 32.8M
2021-06-03 2.72 2.76 2.71 2.73 32.1M
2021-06-02 2.76 2.78 2.72 2.73 36.5M
2021-06-01 2.74 2.78 2.72 2.77 43.8M
2021-05-31 2.76 2.77 2.73 2.75 36.0M
2021-05-28 2.78 2.82 2.73 2.75 49.6M
2021-05-27 2.76 2.77 2.74 2.76 35.9M
2021-05-26 2.74 2.82 2.73 2.79 61.0M
2021-05-25 2.72 2.75 2.70 2.74 39.4M
2021-05-24 2.72 2.75 2.71 2.72 34.4M
2021-05-21 2.73 2.77 2.71 2.74 43.9M
2021-05-20 2.79 2.79 2.72 2.73 71.2M
2021-05-19 2.88 2.88 2.83 2.85 53.4M
2021-05-18 2.92 2.95 2.88 2.92 86.9M
2021-05-17 2.84 2.88 2.81 2.86 57.1M
2021-05-14 2.85 2.87 2.80 2.85 54.9M
2021-05-13 2.86 2.90 2.83 2.84 57.9M
2021-05-12 2.88 2.94 2.87 2.91 61.4M
2021-05-11 2.90 2.92 2.80 2.88 106.1M
2021-05-10 2.90 3.02 2.87 2.99 156.7M
2021-05-07 2.81 2.88 2.79 2.83 115.5M
2021-05-06 2.64 2.77 2.64 2.75 83.1M
2021-04-30 2.67 2.68 2.58 2.61 67.0M
2021-04-29 2.67 2.75 2.66 2.72 40.0M
2021-04-28 2.70 2.71 2.65 2.67 45.7M
2021-04-27 2.76 2.77 2.69 2.73 43.3M
2021-04-26 2.70 2.77 2.70 2.74 44.7M
2021-04-23 2.72 2.72 2.68 2.70 29.6M
2021-04-22 2.74 2.77 2.72 2.73 26.9M
2021-04-21 2.75 2.75 2.71 2.72 29.9M
2021-04-20 2.78 2.80 2.75 2.76 40.4M
2021-04-19 2.73 2.80 2.72 2.80 50.4M
2021-04-16 2.77 2.79 2.74 2.76 46.2M
2021-04-15 2.71 2.77 2.69 2.75 41.3M
2021-04-14 2.71 2.73 2.68 2.71 23.1M
2021-04-13 2.72 2.73 2.68 2.69 26.0M
2021-04-12 2.79 2.79 2.71 2.73 37.6M
2021-04-09 2.81 2.83 2.76 2.78 49.2M
2021-04-08 2.75 2.89 2.73 2.82 97.9M
2021-04-07 2.71 2.78 2.68 2.76 38.7M
2021-04-06 2.72 2.75 2.70 2.71 24.7M
2021-04-02 2.70 2.72 2.69 2.70 25.7M
2021-04-01 2.72 2.73 2.68 2.69 20.2M
2021-03-31 2.69 2.72 2.66 2.71 26.5M
2021-03-30 2.67 2.73 2.65 2.70 36.7M
2021-03-29 2.70 2.70 2.67 2.69 26.4M
2021-03-26 2.66 2.70 2.64 2.70 31.0M
2021-03-25 2.68 2.70 2.65 2.66 30.4M
2021-03-24 2.71 2.73 2.66 2.66 43.1M
2021-03-23 2.82 2.83 2.72 2.73 48.5M
2021-03-22 2.77 2.83 2.75 2.82 39.2M
2021-03-19 2.80 2.84 2.77 2.78 49.7M
2021-03-18 2.87 2.91 2.83 2.85 45.8M
2021-03-17 2.84 2.88 2.81 2.86 42.3M
2021-03-16 2.87 2.90 2.83 2.87 45.3M
2021-03-15 2.81 2.92 2.80 2.87 76.6M
2021-03-12 2.84 2.87 2.80 2.84 62.1M
2021-03-11 2.72 2.88 2.71 2.88 96.9M
2021-03-10 2.78 2.79 2.70 2.71 42.0M
2021-03-09 2.84 2.84 2.65 2.76 94.5M
2021-03-08 2.89 2.92 2.83 2.83 70.8M
2021-03-05 2.87 2.88 2.82 2.86 72.4M
2021-03-04 2.87 3.03 2.85 2.94 110.5M
2021-03-03 2.87 2.94 2.85 2.91 79.3M
2021-03-02 2.97 2.97 2.82 2.85 97.5M
2021-03-01 2.96 2.99 2.88 2.99 97.8M
2021-02-26 2.83 3.04 2.82 2.96 119.3M
2021-02-25 3.10 3.14 2.95 2.97 134.7M
2021-02-24 2.97 3.08 2.94 2.99 150.0M
2021-02-23 3.08 3.18 2.97 3.02 290.5M
2021-02-22 2.93 3.09 2.93 3.09 216.2M
2021-02-19 2.67 2.85 2.64 2.81 126.5M
2021-02-18 2.70 2.77 2.61 2.70 105.5M
2021-02-10 2.49 2.53 2.48 2.53 30.6M
2021-02-09 2.51 2.53 2.48 2.51 34.4M
2021-02-08 2.46 2.52 2.43 2.49 38.2M
2021-02-05 2.42 2.48 2.41 2.43 30.3M
2021-02-04 2.55 2.55 2.41 2.46 69.5M
2021-02-03 2.55 2.59 2.52 2.57 81.1M
2021-02-02 2.75 2.76 2.64 2.68 130.7M
2021-02-01 2.70 2.78 2.66 2.78 177.7M
2021-01-29 2.58 2.61 2.51 2.53 33.0M
2021-01-28 2.53 2.56 2.51 2.52 25.4M
2021-01-27 2.57 2.57 2.54 2.54 27.2M
2021-01-26 2.56 2.63 2.52 2.59 42.0M
2021-01-25 2.61 2.61 2.54 2.56 53.4M
2021-01-22 2.70 2.70 2.62 2.64 49.4M
2021-01-21 2.66 2.76 2.66 2.71 71.8M
2021-01-20 2.67 2.69 2.64 2.66 38.3M
2021-01-19 2.68 2.69 2.66 2.67 27.7M
2021-01-18 2.64 2.71 2.63 2.70 38.7M
2021-01-15 2.67 2.70 2.66 2.67 29.6M
2021-01-14 2.68 2.68 2.63 2.66 34.4M
2021-01-13 2.68 2.73 2.66 2.69 45.4M
2021-01-12 2.66 2.71 2.65 2.69 43.1M
2021-01-11 2.79 2.79 2.66 2.69 91.5M
2021-01-08 2.90 2.91 2.81 2.87 67.7M
2021-01-07 2.83 2.97 2.81 2.90 90.4M
2021-01-06 2.97 3.00 2.85 2.87 82.5M
2021-01-05 2.99 2.99 2.91 2.95 75.0M
2021-01-04 2.97 3.03 2.96 2.98 83.5M