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
2022-12-30 2.60 2.60 2.58 2.60 11.5M
2022-12-29 2.60 2.60 2.57 2.59 11.5M
2022-12-28 2.59 2.61 2.57 2.60 14.5M
2022-12-27 2.57 2.60 2.57 2.59 12.0M
2022-12-26 2.55 2.58 2.54 2.57 11.5M
2022-12-23 2.55 2.57 2.53 2.55 16.8M
2022-12-22 2.60 2.62 2.56 2.56 21.5M
2022-12-21 2.62 2.64 2.58 2.60 22.8M
2022-12-20 2.60 2.63 2.59 2.60 12.8M
2022-12-19 2.67 2.68 2.60 2.61 22.7M
2022-12-16 2.65 2.69 2.65 2.67 18.8M
2022-12-15 2.70 2.70 2.66 2.67 16.0M
2022-12-14 2.71 2.73 2.69 2.70 14.3M
2022-12-13 2.67 2.71 2.67 2.70 23.3M
2022-12-12 2.73 2.73 2.67 2.67 30.4M
2022-12-09 2.72 2.75 2.70 2.75 33.2M
2022-12-08 2.72 2.74 2.69 2.72 19.5M
2022-12-07 2.71 2.73 2.69 2.71 24.0M
2022-12-06 2.74 2.75 2.71 2.73 25.7M
2022-12-05 2.70 2.77 2.69 2.75 51.6M
2022-12-02 2.70 2.71 2.68 2.70 28.4M
2022-12-01 2.70 2.71 2.67 2.68 27.2M
2022-11-30 2.67 2.69 2.66 2.67 26.4M
2022-11-29 2.61 2.68 2.61 2.68 32.2M
2022-11-28 2.64 2.65 2.60 2.63 26.5M
2022-11-25 2.63 2.68 2.62 2.66 28.9M
2022-11-24 2.64 2.65 2.62 2.63 18.5M
2022-11-23 2.62 2.64 2.61 2.64 21.7M
2022-11-22 2.62 2.65 2.60 2.62 24.7M
2022-11-21 2.62 2.63 2.59 2.62 19.7M
2022-11-18 2.66 2.66 2.63 2.63 23.5M
2022-11-17 2.66 2.66 2.63 2.66 20.0M
2022-11-16 2.68 2.69 2.66 2.67 23.4M
2022-11-15 2.66 2.69 2.65 2.68 21.2M
2022-11-14 2.71 2.72 2.65 2.65 30.3M
2022-11-11 2.72 2.75 2.69 2.70 37.2M
2022-11-10 2.67 2.69 2.63 2.67 27.1M
2022-11-09 2.70 2.73 2.67 2.68 34.8M
2022-11-08 2.64 2.71 2.62 2.67 46.2M
2022-11-07 2.60 2.65 2.59 2.64 46.4M
2022-11-04 2.53 2.58 2.52 2.57 24.5M
2022-11-03 2.54 2.55 2.52 2.54 14.6M
2022-11-02 2.55 2.57 2.53 2.55 19.8M
2022-11-01 2.50 2.55 2.50 2.55 21.4M
2022-10-31 2.49 2.54 2.47 2.51 23.8M
2022-10-28 2.61 2.61 2.50 2.52 51.5M
2022-10-27 2.65 2.68 2.64 2.66 20.3M
2022-10-26 2.64 2.67 2.62 2.65 22.5M
2022-10-25 2.62 2.64 2.56 2.64 27.5M
2022-10-24 2.65 2.67 2.60 2.61 25.7M
2022-10-21 2.63 2.65 2.62 2.63 15.6M
2022-10-20 2.63 2.65 2.61 2.63 18.9M
2022-10-19 2.66 2.68 2.64 2.64 23.5M
2022-10-18 2.68 2.69 2.65 2.67 16.9M
2022-10-17 2.66 2.69 2.64 2.68 21.4M
2022-10-14 2.65 2.69 2.65 2.68 25.4M
2022-10-13 2.64 2.66 2.62 2.65 21.1M
2022-10-12 2.61 2.67 2.59 2.66 30.0M
2022-10-11 2.60 2.63 2.57 2.61 17.7M
2022-10-10 2.63 2.65 2.60 2.61 25.4M
2022-09-30 2.61 2.64 2.59 2.61 19.8M
2022-09-29 2.65 2.67 2.58 2.61 31.0M
2022-09-28 2.66 2.67 2.61 2.62 26.0M
2022-09-27 2.65 2.69 2.62 2.68 27.2M
2022-09-26 2.78 2.78 2.65 2.66 42.6M
2022-09-23 2.80 2.82 2.75 2.80 28.4M
2022-09-22 2.75 2.84 2.73 2.80 39.6M
2022-09-21 2.72 2.77 2.68 2.76 23.6M
2022-09-20 2.68 2.74 2.68 2.73 22.0M
2022-09-19 2.71 2.72 2.66 2.68 28.4M
2022-09-16 2.81 2.83 2.71 2.72 40.3M
2022-09-15 2.88 2.92 2.80 2.82 35.4M
2022-09-14 2.84 2.91 2.84 2.87 29.0M
2022-09-13 2.91 2.95 2.90 2.90 39.1M
2022-09-09 2.88 2.90 2.86 2.89 27.7M
2022-09-08 2.88 2.90 2.85 2.87 30.5M
2022-09-07 2.85 2.88 2.82 2.88 36.4M
2022-09-06 2.78 2.86 2.78 2.85 36.8M
2022-09-05 2.74 2.80 2.73 2.79 28.0M
2022-09-02 2.75 2.76 2.72 2.74 23.4M
2022-09-01 2.78 2.78 2.73 2.74 32.2M
2022-08-31 2.85 2.86 2.77 2.78 41.3M
2022-08-30 2.87 2.91 2.86 2.87 26.0M
2022-08-29 2.81 2.88 2.80 2.87 26.0M
2022-08-26 2.87 2.89 2.83 2.85 21.8M
2022-08-25 2.84 2.87 2.82 2.87 30.5M
2022-08-24 2.90 2.93 2.81 2.82 37.0M
2022-08-23 2.87 2.89 2.85 2.88 22.1M
2022-08-22 2.85 2.89 2.81 2.89 36.2M
2022-08-19 2.90 2.90 2.85 2.86 27.7M
2022-08-18 2.93 2.94 2.88 2.89 28.5M
2022-08-17 2.94 2.96 2.90 2.95 37.1M
2022-08-16 2.93 2.95 2.90 2.93 31.6M
2022-08-15 2.91 3.01 2.91 2.95 53.2M
2022-08-12 2.92 2.96 2.91 2.91 36.8M
2022-08-11 2.95 2.97 2.90 2.92 52.2M
2022-08-10 2.84 3.01 2.83 2.93 95.9M
2022-08-09 2.85 2.85 2.81 2.83 21.6M
2022-08-08 2.80 2.84 2.80 2.84 26.9M
2022-08-05 2.73 2.84 2.72 2.83 45.7M
2022-08-04 2.72 2.74 2.68 2.72 23.7M
2022-08-03 2.75 2.78 2.71 2.71 28.5M
2022-08-02 2.80 2.80 2.72 2.75 42.3M
2022-08-01 2.83 2.85 2.78 2.81 28.4M
2022-07-29 2.85 2.87 2.82 2.83 28.1M
2022-07-28 2.81 2.85 2.80 2.83 33.2M
2022-07-27 2.80 2.81 2.78 2.80 18.4M
2022-07-26 2.78 2.80 2.75 2.80 21.2M
2022-07-25 2.80 2.81 2.76 2.77 19.0M
2022-07-22 2.77 2.81 2.77 2.79 31.0M
2022-07-21 2.76 2.80 2.75 2.77 33.8M
2022-07-20 2.73 2.77 2.72 2.76 28.2M
2022-07-19 2.70 2.73 2.69 2.72 21.3M
2022-07-18 2.63 2.71 2.63 2.70 23.7M
2022-07-15 2.68 2.69 2.63 2.63 25.1M
2022-07-14 2.71 2.71 2.68 2.69 17.5M
2022-07-13 2.68 2.71 2.65 2.70 18.8M
2022-07-12 2.69 2.72 2.68 2.68 18.8M
2022-07-11 2.73 2.74 2.69 2.70 20.5M
2022-07-08 2.75 2.76 2.73 2.74 20.1M
2022-07-07 2.70 2.77 2.69 2.75 30.0M
2022-07-06 2.75 2.76 2.68 2.70 34.6M
2022-07-05 2.76 2.81 2.74 2.77 37.5M
2022-07-04 2.74 2.76 2.73 2.76 20.3M
2022-07-01 2.75 2.77 2.73 2.75 23.3M
2022-06-30 2.78 2.80 2.76 2.76 31.9M
2022-06-29 2.86 2.87 2.76 2.78 36.8M
2022-06-28 2.75 2.85 2.73 2.85 50.7M
2022-06-27 2.75 2.78 2.74 2.75 26.0M
2022-06-24 2.76 2.77 2.74 2.75 23.8M
2022-06-23 2.76 2.78 2.72 2.77 25.2M
2022-06-22 2.79 2.80 2.76 2.76 26.4M
2022-06-21 2.85 2.85 2.78 2.80 35.7M
2022-06-20 2.85 2.87 2.82 2.85 32.6M
2022-06-17 2.80 2.87 2.80 2.86 42.2M
2022-06-16 2.84 2.86 2.81 2.82 31.7M
2022-06-15 2.86 2.87 2.83 2.84 37.4M
2022-06-14 2.81 2.86 2.76 2.85 40.1M
2022-06-13 2.82 2.89 2.81 2.84 36.4M
2022-06-10 2.80 2.84 2.78 2.84 25.9M
2022-06-09 2.85 2.85 2.79 2.83 31.1M
2022-06-08 2.83 2.85 2.79 2.84 30.9M
2022-06-07 2.84 2.85 2.79 2.83 35.3M
2022-06-06 2.79 2.86 2.78 2.84 32.7M
2022-06-02 2.73 2.80 2.73 2.80 33.4M
2022-06-01 2.75 2.77 2.72 2.75 21.0M
2022-05-31 2.77 2.77 2.74 2.77 19.2M
2022-05-30 2.74 2.77 2.73 2.77 20.0M
2022-05-27 2.76 2.78 2.72 2.74 20.5M
2022-05-26 2.77 2.78 2.72 2.76 19.1M
2022-05-25 2.72 2.79 2.72 2.76 22.1M
2022-05-24 2.79 2.81 2.71 2.71 33.9M
2022-05-23 2.76 2.82 2.74 2.79 39.9M
2022-05-20 2.70 2.76 2.69 2.75 39.0M
2022-05-19 2.63 2.70 2.61 2.67 25.8M
2022-05-18 2.67 2.68 2.64 2.66 20.3M
2022-05-17 2.68 2.69 2.65 2.68 18.4M
2022-05-16 2.66 2.69 2.65 2.67 17.4M
2022-05-13 2.65 2.67 2.62 2.66 16.9M
2022-05-12 2.63 2.67 2.63 2.65 18.4M
2022-05-11 2.68 2.72 2.66 2.66 34.2M
2022-05-10 2.63 2.68 2.61 2.68 23.9M
2022-05-09 2.60 2.67 2.59 2.65 22.7M
2022-05-06 2.62 2.65 2.59 2.61 31.2M
2022-05-05 2.68 2.71 2.64 2.68 27.1M
2022-04-29 2.61 2.69 2.60 2.67 33.9M
2022-04-28 2.54 2.59 2.52 2.58 25.6M
2022-04-27 2.43 2.58 2.40 2.57 41.0M
2022-04-26 2.58 2.60 2.47 2.47 43.2M
2022-04-25 2.75 2.75 2.53 2.59 62.4M
2022-04-22 2.76 2.81 2.71 2.79 31.5M
2022-04-21 2.85 2.88 2.75 2.77 47.1M
2022-04-20 2.92 2.93 2.85 2.86 37.7M
2022-04-19 2.89 2.96 2.88 2.93 39.0M
2022-04-18 2.92 2.93 2.86 2.87 37.2M
2022-04-15 2.97 2.98 2.91 2.93 44.5M
2022-04-14 2.94 3.01 2.92 2.99 63.3M
2022-04-13 2.89 2.99 2.86 2.94 76.9M
2022-04-12 2.84 2.90 2.79 2.89 42.0M
2022-04-11 2.91 2.95 2.83 2.86 45.1M
2022-04-08 2.86 2.93 2.83 2.92 52.6M
2022-04-07 2.90 2.93 2.86 2.86 29.4M
2022-04-06 2.86 2.92 2.85 2.91 41.4M
2022-04-01 2.83 2.87 2.82 2.87 25.9M
2022-03-31 2.86 2.88 2.85 2.86 30.8M
2022-03-30 2.85 2.88 2.81 2.87 42.5M
2022-03-29 2.84 2.86 2.82 2.84 22.7M
2022-03-28 2.83 2.87 2.78 2.84 31.5M
2022-03-25 2.84 2.88 2.83 2.85 38.5M
2022-03-24 2.87 2.89 2.82 2.83 40.1M
2022-03-23 2.88 2.90 2.85 2.86 29.4M
2022-03-22 2.88 2.90 2.85 2.89 32.9M
2022-03-21 2.88 2.90 2.84 2.88 31.7M
2022-03-18 2.83 2.89 2.81 2.88 34.1M
2022-03-17 2.84 2.88 2.82 2.84 40.2M
2022-03-16 2.77 2.84 2.72 2.83 49.4M
2022-03-15 2.93 2.95 2.74 2.75 76.6M
2022-03-14 3.02 3.04 2.95 2.96 43.2M
2022-03-11 3.02 3.05 2.91 3.04 68.1M
2022-03-10 3.01 3.05 2.98 3.03 61.3M
2022-03-09 3.08 3.14 2.95 3.05 100.0M
2022-03-08 3.14 3.15 2.97 3.10 97.4M
2022-03-07 3.18 3.20 3.09 3.11 69.4M
2022-03-04 3.20 3.21 3.11 3.11 62.9M
2022-03-03 3.13 3.25 3.12 3.21 91.5M
2022-03-02 3.13 3.18 3.12 3.15 70.1M
2022-03-01 3.09 3.11 3.05 3.11 58.9M
2022-02-28 3.09 3.12 3.05 3.10 63.0M
2022-02-25 3.10 3.15 3.08 3.11 114.8M
2022-02-24 3.08 3.35 3.07 3.19 209.5M
2022-02-23 3.16 3.16 3.07 3.10 72.6M
2022-02-22 3.11 3.17 3.07 3.15 102.2M
2022-02-21 3.09 3.12 3.07 3.09 41.5M
2022-02-18 3.14 3.14 3.07 3.11 64.3M
2022-02-17 3.03 3.14 3.00 3.13 99.1M
2022-02-16 3.01 3.03 2.99 3.02 28.7M
2022-02-15 3.02 3.04 2.99 3.01 32.2M
2022-02-14 2.99 3.07 2.99 3.02 57.4M
2022-02-11 3.01 3.04 2.98 3.00 37.7M
2022-02-10 3.02 3.08 2.99 3.04 58.8M
2022-02-09 2.95 3.02 2.95 3.01 56.0M
2022-02-08 2.92 2.97 2.89 2.97 37.6M
2022-02-07 2.86 2.93 2.86 2.92 33.4M
2022-01-28 2.79 2.86 2.75 2.85 33.4M
2022-01-27 2.86 2.88 2.78 2.79 28.8M
2022-01-26 2.85 2.88 2.85 2.87 23.1M
2022-01-25 2.92 2.93 2.84 2.85 40.5M
2022-01-24 2.92 2.94 2.90 2.93 21.0M
2022-01-21 2.93 2.94 2.89 2.94 33.1M
2022-01-20 2.96 3.00 2.93 2.93 37.3M
2022-01-19 2.98 2.98 2.91 2.95 41.1M
2022-01-18 2.97 3.01 2.96 2.98 40.1M
2022-01-17 3.00 3.02 2.96 2.98 41.3M
2022-01-14 3.07 3.08 3.00 3.00 49.8M
2022-01-13 3.10 3.16 3.06 3.07 67.6M
2022-01-12 3.03 3.11 3.03 3.11 69.2M
2022-01-11 3.02 3.07 3.00 3.02 37.7M
2022-01-10 3.04 3.06 3.02 3.04 29.8M
2022-01-07 3.07 3.08 3.04 3.05 41.5M
2022-01-06 3.06 3.09 3.05 3.08 40.4M
2022-01-05 3.09 3.09 3.04 3.07 43.8M
2022-01-04 3.09 3.14 3.06 3.09 73.1M