Chengtun Mining Group Co Ltd (600711)

600711
🏛️ 中国 →
9.06
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 10.70 10.88 10.67 10.73 44.7M
2021-12-30 10.82 10.88 10.65 10.67 39.2M
2021-12-29 10.75 11.09 10.73 10.78 49.5M
2021-12-28 10.54 10.84 10.47 10.82 43.1M
2021-12-27 10.47 10.85 10.25 10.54 42.3M
2021-12-24 11.10 11.17 10.51 10.56 72.2M
2021-12-23 11.49 11.52 11.03 11.13 56.6M
2021-12-22 11.23 11.54 11.15 11.42 61.4M
2021-12-21 10.90 11.35 10.90 11.20 71.8M
2021-12-20 11.39 11.39 10.74 10.97 102.7M
2021-12-17 11.55 11.89 11.46 11.53 63.4M
2021-12-16 11.62 11.66 11.33 11.47 51.1M
2021-12-15 11.65 11.79 11.47 11.60 54.4M
2021-12-14 11.88 11.92 11.54 11.60 70.7M
2021-12-13 12.12 12.14 11.68 11.94 87.4M
2021-12-10 11.45 12.18 11.40 12.08 118.6M
2021-12-09 11.58 11.88 11.21 11.60 93.0M
2021-12-08 11.20 11.66 11.20 11.50 80.9M
2021-12-07 11.60 11.64 10.70 11.09 122.4M
2021-12-06 11.83 12.07 11.40 11.43 126.4M
2021-12-03 11.60 12.17 11.47 11.96 191.3M
2021-12-02 11.45 11.61 11.19 11.31 89.8M
2021-12-01 11.43 11.55 11.11 11.28 109.3M
2021-11-30 11.65 11.70 11.24 11.60 141.5M
2021-11-29 10.97 11.64 10.90 11.59 174.8M
2021-11-26 10.74 11.39 10.66 11.27 138.0M
2021-11-25 10.97 11.32 10.80 10.86 163.9M
2021-11-24 10.34 11.00 10.27 10.78 160.3M
2021-11-23 10.51 10.61 10.25 10.33 107.0M
2021-11-22 10.29 10.62 10.25 10.51 130.9M
2021-11-19 10.13 10.35 10.02 10.23 124.1M
2021-11-18 9.88 10.32 9.66 10.05 141.1M
2021-11-17 9.47 9.86 9.45 9.85 106.6M
2021-11-16 9.70 9.70 9.31 9.35 81.2M
2021-11-15 9.68 9.80 9.45 9.73 75.1M
2021-11-12 9.90 9.93 9.70 9.75 75.4M
2021-11-11 9.50 9.91 9.46 9.88 103.3M
2021-11-10 9.84 9.84 9.31 9.57 129.1M
2021-11-09 10.04 10.07 9.65 10.02 116.1M
2021-11-08 9.23 9.85 9.23 9.83 144.7M
2021-11-05 9.46 9.71 9.18 9.20 132.9M
2021-11-04 9.57 9.65 9.46 9.55 77.6M
2021-11-03 9.70 9.74 9.42 9.66 78.5M
2021-11-02 10.06 10.15 9.47 9.67 111.8M
2021-11-01 10.16 10.32 9.75 9.97 98.7M
2021-10-29 10.22 10.37 10.04 10.24 103.9M
2021-10-28 10.66 10.84 10.08 10.14 150.3M
2021-10-27 11.02 11.05 10.50 10.65 81.0M
2021-10-26 10.71 11.07 10.65 10.95 102.6M
2021-10-25 10.42 10.85 10.22 10.69 107.4M
2021-10-22 11.25 11.31 10.47 10.60 186.1M
2021-10-21 11.81 11.98 11.50 11.57 127.6M
2021-10-20 10.90 11.45 10.81 11.27 87.6M
2021-10-19 11.11 11.60 11.05 11.27 82.7M
2021-10-18 11.19 11.19 10.83 11.14 81.2M
2021-10-15 10.72 11.08 10.53 10.89 77.5M
2021-10-14 10.51 10.94 10.36 10.82 87.6M
2021-10-13 10.47 10.66 10.18 10.54 93.8M
2021-10-12 11.31 11.54 10.28 10.61 172.3M
2021-10-11 11.35 11.66 10.93 11.42 90.9M
2021-10-08 12.09 12.20 11.15 11.33 117.9M
2021-09-30 11.82 12.22 11.59 11.88 105.5M
2021-09-29 11.61 12.36 11.22 11.80 159.3M
2021-09-28 11.03 11.97 10.73 11.83 175.5M
2021-09-27 12.29 12.29 11.58 11.58 127.7M
2021-09-24 13.00 13.74 12.69 12.87 282.9M
2021-09-23 12.67 12.97 12.32 12.49 112.9M
2021-09-22 12.42 12.73 12.25 12.57 91.3M
2021-09-17 13.02 13.42 12.01 12.77 206.9M
2021-09-16 13.96 14.05 13.00 13.18 160.7M
2021-09-15 13.41 14.21 13.37 13.92 180.2M
2021-09-14 13.65 13.87 12.95 13.39 239.1M
2021-09-13 14.25 14.65 13.58 14.11 263.1M
2021-09-10 13.48 14.63 13.40 14.23 309.5M
2021-09-09 12.82 13.69 12.76 13.48 234.8M
2021-09-08 12.78 13.39 12.69 12.87 273.2M
2021-09-07 12.31 13.12 11.88 12.85 359.0M
2021-09-06 11.85 12.27 11.48 11.93 251.8M
2021-09-03 11.92 12.23 11.36 11.50 253.8M
2021-09-02 11.66 12.20 11.57 11.76 276.8M
2021-09-01 12.60 13.18 11.35 11.57 408.3M
2021-08-31 11.70 12.65 11.62 12.58 310.7M
2021-08-30 12.04 12.19 11.35 11.84 415.4M
2021-08-27 10.50 11.64 10.47 11.64 296.2M
2021-08-26 10.49 11.05 10.05 10.58 453.1M
2021-08-25 9.55 10.24 9.40 10.20 312.6M
2021-08-24 9.42 9.74 9.23 9.53 229.9M
2021-08-23 8.99 9.48 8.99 9.30 209.6M
2021-08-20 8.82 9.12 8.68 8.93 133.7M
2021-08-19 8.86 9.18 8.67 8.99 134.7M
2021-08-18 8.68 9.29 8.54 8.99 197.2M
2021-08-17 8.72 9.14 8.67 8.80 143.4M
2021-08-16 9.27 9.39 8.72 8.76 199.2M
2021-08-13 9.20 9.60 9.14 9.38 194.7M
2021-08-12 9.07 9.49 8.96 9.31 208.1M
2021-08-11 8.82 9.03 8.73 8.92 121.2M
2021-08-10 8.87 9.02 8.61 8.81 148.9M
2021-08-09 9.20 9.20 8.81 9.06 141.0M
2021-08-06 9.01 9.43 9.01 9.35 188.2M
2021-08-05 8.97 9.11 8.77 8.88 130.0M
2021-08-04 8.50 9.03 8.46 8.97 158.5M
2021-08-03 9.25 9.25 8.47 8.55 220.6M
2021-08-02 9.36 9.68 9.07 9.30 223.7M
2021-07-30 9.41 9.62 8.98 9.40 225.8M
2021-07-29 9.18 9.52 9.13 9.38 209.2M
2021-07-28 9.14 9.45 8.75 8.86 250.6M
2021-07-27 10.30 10.53 9.20 9.29 350.6M
2021-07-26 10.50 10.54 9.95 10.04 393.6M
2021-07-23 9.75 10.16 9.75 10.15 388.5M
2021-07-22 9.22 9.39 9.06 9.24 166.4M
2021-07-21 9.08 9.42 9.06 9.23 210.8M
2021-07-20 9.09 9.21 8.83 8.98 189.7M
2021-07-19 9.47 9.63 9.25 9.29 265.4M
2021-07-16 8.80 9.76 8.68 9.40 411.4M
2021-07-15 8.56 8.95 8.48 8.87 220.1M
2021-07-14 9.03 9.03 8.61 8.62 192.7M
2021-07-13 9.00 9.14 8.75 9.06 304.7M
2021-07-12 8.64 9.03 8.48 8.74 283.4M
2021-07-09 7.80 8.63 7.80 8.56 320.0M
2021-07-08 7.78 7.99 7.75 7.85 163.7M
2021-07-07 7.45 7.95 7.33 7.86 179.1M
2021-07-06 7.54 7.77 7.42 7.59 144.9M
2021-07-05 7.10 7.55 7.06 7.49 170.4M
2021-07-02 6.91 7.08 6.85 6.98 49.8M
2021-07-01 7.17 7.18 6.87 6.91 69.4M
2021-06-30 7.08 7.23 7.05 7.13 55.2M
2021-06-29 7.29 7.30 7.04 7.07 57.7M
2021-06-28 7.26 7.42 7.21 7.28 66.6M
2021-06-25 7.12 7.44 7.12 7.35 106.7M
2021-06-24 7.13 7.24 7.00 7.02 50.4M
2021-06-23 7.11 7.19 7.00 7.13 62.7M
2021-06-22 7.00 7.17 7.00 7.10 62.7M
2021-06-21 6.95 7.04 6.91 6.97 55.5M
2021-06-18 6.85 7.09 6.73 7.05 70.4M
2021-06-17 6.93 7.08 6.91 6.98 48.4M
2021-06-16 7.20 7.25 6.93 6.99 77.0M
2021-06-15 7.57 7.60 7.28 7.31 88.8M
2021-06-11 7.58 7.73 7.48 7.63 94.8M
2021-06-10 7.61 7.69 7.51 7.58 88.4M
2021-06-09 7.67 7.76 7.53 7.67 73.1M
2021-06-08 7.85 7.99 7.60 7.65 122.5M
2021-06-07 8.04 8.15 7.85 7.91 106.0M
2021-06-04 8.00 8.17 7.68 8.06 187.3M
2021-06-03 8.40 8.65 8.25 8.42 166.0M
2021-06-02 8.04 8.73 8.02 8.38 223.3M
2021-06-01 8.01 8.17 7.78 8.14 139.0M
2021-05-31 8.07 8.36 7.94 7.99 190.9M
2021-05-28 7.83 8.09 7.83 7.85 189.3M
2021-05-27 7.78 7.79 7.58 7.63 113.9M
2021-05-26 7.80 7.94 7.73 7.83 104.3M
2021-05-25 7.75 7.97 7.57 7.86 128.1M
2021-05-24 7.98 7.98 7.62 7.80 145.5M
2021-05-21 7.32 8.05 7.32 7.94 234.6M
2021-05-20 7.42 7.44 7.26 7.32 128.7M
2021-05-19 7.65 7.91 7.47 7.79 116.8M
2021-05-18 7.78 7.89 7.65 7.72 93.6M
2021-05-17 7.42 7.76 7.24 7.71 127.3M
2021-05-14 7.45 7.48 7.26 7.44 72.0M
2021-05-13 7.56 7.63 7.39 7.40 110.7M
2021-05-12 7.55 7.93 7.54 7.83 121.0M
2021-05-11 8.00 8.00 7.45 7.62 180.8M
2021-05-10 8.10 8.38 7.97 8.28 167.0M
2021-05-07 7.77 8.23 7.75 7.96 180.4M
2021-05-06 7.73 7.79 7.51 7.70 139.4M
2021-04-30 7.37 7.68 7.37 7.51 121.9M
2021-04-29 7.51 7.63 7.25 7.45 151.4M
2021-04-28 7.80 7.80 7.25 7.57 229.6M
2021-04-27 7.06 7.19 6.91 7.17 94.3M
2021-04-26 6.83 7.18 6.83 7.06 128.5M
2021-04-23 6.66 6.90 6.60 6.82 74.6M
2021-04-22 6.65 6.78 6.63 6.69 39.6M
2021-04-21 6.68 6.69 6.57 6.61 38.8M
2021-04-20 6.77 6.82 6.68 6.71 53.6M
2021-04-19 6.53 6.91 6.47 6.82 82.8M
2021-04-16 6.56 6.63 6.48 6.57 49.5M
2021-04-15 6.54 6.57 6.42 6.52 41.8M
2021-04-14 6.43 6.56 6.43 6.55 31.9M
2021-04-13 6.49 6.57 6.44 6.45 33.0M
2021-04-12 6.81 6.82 6.50 6.51 51.9M
2021-04-09 6.94 7.00 6.78 6.82 57.3M
2021-04-08 6.70 7.10 6.69 6.94 108.1M
2021-04-07 6.65 6.85 6.55 6.74 66.6M
2021-04-06 6.70 6.73 6.64 6.69 45.5M
2021-04-02 6.54 6.67 6.47 6.61 41.6M
2021-04-01 6.49 6.56 6.46 6.54 28.9M
2021-03-31 6.60 6.63 6.46 6.48 44.2M
2021-03-30 6.56 6.74 6.44 6.68 57.1M
2021-03-29 6.66 6.67 6.50 6.57 39.5M
2021-03-26 6.42 6.68 6.42 6.63 53.5M
2021-03-25 6.41 6.56 6.39 6.43 40.0M
2021-03-24 6.60 6.71 6.40 6.43 68.1M
2021-03-23 7.00 7.01 6.68 6.70 79.8M
2021-03-22 6.96 7.04 6.81 7.04 59.0M
2021-03-19 6.96 7.05 6.90 6.92 62.0M
2021-03-18 7.23 7.30 7.10 7.12 62.2M
2021-03-17 7.00 7.22 6.90 7.16 57.0M
2021-03-16 7.30 7.32 7.01 7.10 79.0M
2021-03-15 7.25 7.42 7.20 7.35 75.8M
2021-03-12 7.55 7.55 7.25 7.31 95.0M
2021-03-11 7.21 7.59 7.18 7.58 116.6M
2021-03-10 7.30 7.37 7.13 7.18 68.0M
2021-03-09 7.15 7.38 6.81 7.21 103.6M
2021-03-08 7.53 7.60 7.14 7.17 97.8M
2021-03-05 7.21 7.52 7.13 7.40 104.0M
2021-03-04 7.82 7.84 7.50 7.62 158.8M
2021-03-03 7.94 8.25 7.90 8.16 120.4M
2021-03-02 8.35 8.37 7.80 7.90 151.5M
2021-03-01 8.17 8.48 8.10 8.37 139.6M
2021-02-26 8.13 8.36 7.95 8.13 163.7M
2021-02-25 9.25 9.32 8.57 8.62 202.7M
2021-02-24 9.25 9.43 8.73 8.92 222.6M
2021-02-23 9.40 9.60 8.90 9.10 289.3M
2021-02-22 9.39 9.96 9.21 9.70 424.8M
2021-02-19 8.38 9.22 8.19 9.05 348.7M
2021-02-18 8.49 8.53 8.16 8.38 236.1M
2021-02-10 7.69 7.85 7.53 7.75 123.9M
2021-02-09 7.35 7.73 7.28 7.65 150.2M
2021-02-08 6.86 7.45 6.73 7.41 181.5M
2021-02-05 7.50 7.52 6.77 6.77 197.9M
2021-02-04 7.95 8.07 7.33 7.52 167.4M
2021-02-03 8.05 8.33 7.97 8.05 214.8M
2021-02-02 7.79 8.13 7.65 7.99 157.3M
2021-02-01 7.33 7.89 7.30 7.77 150.7M
2021-01-29 8.00 8.08 7.20 7.40 145.0M
2021-01-28 7.82 8.20 7.74 7.85 138.5M
2021-01-27 8.24 8.33 7.51 8.04 199.4M
2021-01-26 8.55 8.70 8.22 8.34 221.6M
2021-01-25 8.00 8.83 7.95 8.78 363.0M
2021-01-22 7.71 8.10 7.51 8.03 233.8M
2021-01-21 7.70 8.14 7.56 7.90 240.2M
2021-01-20 7.42 7.92 7.39 7.84 183.9M
2021-01-19 7.63 7.83 7.31 7.42 194.6M
2021-01-18 7.66 7.82 7.47 7.67 135.3M
2021-01-15 7.83 7.96 7.44 7.78 162.0M
2021-01-14 7.60 7.89 7.42 7.66 189.9M
2021-01-13 8.64 8.82 7.68 7.69 334.1M
2021-01-12 8.35 8.65 8.20 8.53 218.0M
2021-01-11 9.30 9.30 8.56 8.62 262.6M
2021-01-08 9.64 9.64 8.80 9.46 269.3M
2021-01-07 8.96 9.89 8.90 9.67 372.4M
2021-01-06 9.49 9.61 8.69 9.00 279.1M
2021-01-05 9.72 9.78 9.24 9.29 330.6M
2021-01-04 9.38 9.94 9.17 9.88 357.9M