Inner Mongolia ERDOS Resources Co Ltd (600295)

600295
🏛️ 中国 →
10.16
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
2023-12-29 9.59 9.72 9.59 9.70 6.2M
2023-12-28 9.56 9.66 9.48 9.63 8.8M
2023-12-27 9.47 9.58 9.38 9.56 5.8M
2023-12-26 9.47 9.66 9.42 9.47 6.4M
2023-12-25 9.49 9.56 9.37 9.52 5.6M
2023-12-22 9.49 9.66 9.45 9.56 8.1M
2023-12-21 9.55 9.67 9.49 9.51 6.9M
2023-12-20 9.54 9.84 9.50 9.60 8.6M
2023-12-19 9.53 9.56 9.43 9.53 5.4M
2023-12-18 9.61 9.73 9.50 9.53 5.0M
2023-12-15 9.60 9.74 9.57 9.63 6.4M
2023-12-14 9.74 9.82 9.60 9.63 6.6M
2023-12-13 9.93 9.99 9.71 9.73 10.1M
2023-12-12 9.89 9.96 9.75 9.95 11.9M
2023-12-11 9.65 9.98 9.56 9.93 22.8M
2023-12-08 9.59 10.02 9.48 9.70 37.0M
2023-12-07 9.28 9.67 9.24 9.59 34.3M
2023-12-06 9.02 9.28 9.00 9.26 17.0M
2023-12-05 9.18 9.20 9.00 9.05 5.3M
2023-12-04 9.14 9.25 9.12 9.18 6.6M
2023-12-01 9.12 9.16 9.08 9.13 4.2M
2023-11-30 9.18 9.19 9.08 9.13 4.7M
2023-11-29 9.19 9.28 9.13 9.20 6.7M
2023-11-28 9.18 9.23 9.00 9.22 8.6M
2023-11-27 9.18 9.26 9.16 9.18 4.9M
2023-11-24 9.19 9.25 9.17 9.22 4.2M
2023-11-23 9.11 9.22 9.08 9.20 4.3M
2023-11-22 9.18 9.20 9.10 9.10 3.4M
2023-11-21 9.18 9.26 9.17 9.20 4.4M
2023-11-20 9.16 9.22 9.09 9.18 4.7M
2023-11-17 9.08 9.19 9.04 9.16 4.6M
2023-11-16 9.24 9.25 9.06 9.08 8.6M
2023-11-15 9.23 9.35 9.17 9.27 9.3M
2023-11-14 9.35 9.37 9.07 9.22 6.5M
2023-11-13 9.25 9.34 9.16 9.29 5.1M
2023-11-10 9.23 9.23 9.09 9.19 3.9M
2023-11-09 9.11 9.29 9.08 9.23 5.3M
2023-11-08 9.21 9.25 9.08 9.10 3.9M
2023-11-07 9.28 9.28 9.15 9.21 3.6M
2023-11-06 9.28 9.35 9.21 9.28 4.1M
2023-11-03 9.33 9.38 9.24 9.27 3.5M
2023-11-02 9.38 9.41 9.30 9.32 3.0M
2023-11-01 9.40 9.42 9.29 9.38 3.9M
2023-10-31 9.21 9.42 9.20 9.35 4.4M
2023-10-30 9.30 9.37 9.27 9.28 3.1M
2023-10-27 9.16 9.34 9.11 9.33 4.5M
2023-10-26 9.12 9.18 9.00 9.15 3.2M
2023-10-25 8.94 9.26 8.94 9.14 6.0M
2023-10-24 8.82 8.93 8.74 8.86 3.6M
2023-10-23 9.04 9.05 8.78 8.82 3.7M
2023-10-20 8.96 9.12 8.91 9.02 3.3M
2023-10-19 9.12 9.12 8.94 8.96 4.6M
2023-10-18 9.21 9.35 9.11 9.14 4.4M
2023-10-17 9.36 9.48 9.26 9.28 6.1M
2023-10-16 9.37 9.39 9.21 9.34 4.1M
2023-10-13 9.35 9.35 9.25 9.30 4.4M
2023-10-12 9.11 9.40 9.11 9.38 7.9M
2023-10-11 9.09 9.21 9.06 9.08 3.4M
2023-10-10 9.19 9.30 9.08 9.09 3.5M
2023-10-09 9.16 9.19 9.06 9.19 4.3M
2023-09-28 9.14 9.23 9.14 9.16 3.4M
2023-09-27 9.16 9.24 9.14 9.15 4.2M
2023-09-26 9.24 9.31 9.15 9.18 3.7M
2023-09-25 9.33 9.37 9.26 9.27 4.2M
2023-09-22 9.38 9.41 9.24 9.33 5.5M
2023-09-21 9.40 9.47 9.37 9.42 5.1M
2023-09-20 9.39 9.50 9.37 9.43 5.0M
2023-09-19 9.33 9.49 9.31 9.42 6.3M
2023-09-18 9.23 9.38 9.18 9.36 7.5M
2023-09-15 9.36 9.41 9.18 9.18 5.8M
2023-09-14 9.24 9.36 9.22 9.32 5.2M
2023-09-13 9.34 9.44 9.20 9.24 6.6M
2023-09-12 9.25 9.40 9.15 9.28 6.3M
2023-09-11 9.02 9.29 9.01 9.20 6.3M
2023-09-08 9.12 9.16 9.00 9.02 3.4M
2023-09-07 9.28 9.32 9.13 9.14 4.8M
2023-09-06 9.41 9.44 9.27 9.28 4.2M
2023-09-05 9.45 9.50 9.34 9.45 7.0M
2023-09-04 9.12 9.42 9.10 9.41 10.9M
2023-09-01 8.71 9.06 8.71 9.06 8.7M
2023-08-31 8.99 9.00 8.66 8.70 9.1M
2023-08-30 9.02 9.14 8.99 9.01 4.5M
2023-08-29 8.97 9.10 8.94 9.06 6.0M
2023-08-28 9.25 9.29 8.96 9.00 7.9M
2023-08-25 8.97 9.04 8.86 8.88 4.1M
2023-08-24 9.05 9.08 8.94 8.97 3.3M
2023-08-23 8.99 9.12 8.96 8.99 4.2M
2023-08-22 9.04 9.14 8.90 8.99 4.7M
2023-08-21 9.11 9.22 9.03 9.04 4.2M
2023-08-18 9.24 9.29 9.10 9.10 3.7M
2023-08-17 9.23 9.27 9.06 9.20 3.6M
2023-08-16 9.29 9.29 9.15 9.21 2.5M
2023-08-15 9.37 9.38 9.16 9.23 3.6M
2023-08-14 9.28 9.37 9.15 9.33 2.9M
2023-08-11 9.52 9.56 9.30 9.30 3.8M
2023-08-10 9.45 9.57 9.42 9.50 2.7M
2023-08-09 9.46 9.61 9.43 9.49 2.9M
2023-08-08 9.56 9.60 9.44 9.52 3.2M
2023-08-07 9.67 9.68 9.51 9.55 5.0M
2023-08-04 9.75 9.85 9.68 9.69 5.0M
2023-08-03 9.75 9.82 9.69 9.75 5.6M
2023-08-02 9.90 9.92 9.77 9.79 6.1M
2023-08-01 9.76 10.03 9.71 9.92 9.6M
2023-07-31 9.87 9.98 9.74 9.77 7.9M
2023-07-28 9.64 9.80 9.55 9.78 6.8M
2023-07-27 9.69 9.76 9.57 9.65 7.0M
2023-07-26 9.47 9.65 9.43 9.64 8.9M
2023-07-25 9.32 9.49 9.32 9.42 4.8M
2023-07-24 9.46 9.48 9.28 9.30 4.9M
2023-07-21 9.42 9.53 9.33 9.46 5.3M
2023-07-20 9.32 9.48 9.30 9.41 7.9M
2023-07-19 9.27 9.30 9.22 9.29 3.0M
2023-07-18 9.17 9.31 9.14 9.26 5.0M
2023-07-17 9.20 9.20 9.09 9.17 3.0M
2023-07-14 9.19 9.25 9.15 9.20 3.9M
2023-07-13 9.12 9.24 9.10 9.18 5.8M
2023-07-12 9.14 9.14 9.06 9.07 3.9M
2023-07-11 9.16 9.19 9.11 9.16 3.3M
2023-07-10 9.13 9.21 9.12 9.16 3.2M
2023-07-07 9.05 9.19 8.99 9.13 4.2M
2023-07-06 9.21 9.22 9.06 9.10 5.1M
2023-07-05 9.16 9.23 9.09 9.21 6.2M
2023-07-04 9.25 9.39 9.12 9.18 8.1M
2023-07-03 8.97 9.37 8.94 9.32 14.2M
2023-06-30 8.95 9.05 8.66 8.97 11.7M
2023-06-29 9.92 9.96 9.79 9.81 12.1M
2023-06-28 9.84 9.99 9.82 9.99 8.6M
2023-06-27 9.87 9.90 9.69 9.81 7.2M
2023-06-26 9.81 9.90 9.69 9.87 8.6M
2023-06-21 9.74 9.83 9.69 9.79 7.7M
2023-06-20 9.69 9.71 9.59 9.66 3.5M
2023-06-19 9.82 9.84 9.65 9.65 4.8M
2023-06-16 9.74 9.84 9.74 9.81 4.7M
2023-06-15 9.62 9.75 9.57 9.74 4.6M
2023-06-14 9.65 9.73 9.60 9.64 4.5M
2023-06-13 9.72 9.79 9.59 9.61 8.5M
2023-06-12 9.86 9.89 9.72 9.76 5.2M
2023-06-09 9.87 10.01 9.79 9.90 4.2M
2023-06-08 9.71 9.95 9.63 9.89 6.5M
2023-06-07 9.75 9.84 9.66 9.68 3.9M
2023-06-06 9.94 10.01 9.75 9.76 4.1M
2023-06-05 10.04 10.07 9.95 9.97 3.8M
2023-06-02 9.69 10.10 9.69 10.09 7.6M
2023-06-01 9.89 9.94 9.70 9.71 7.9M
2023-05-31 10.43 10.43 9.88 9.89 15.8M
2023-05-30 10.33 10.48 10.30 10.39 4.1M
2023-05-29 10.28 10.46 10.26 10.38 4.1M
2023-05-26 10.24 10.27 10.12 10.26 2.6M
2023-05-25 10.29 10.32 10.15 10.24 3.3M
2023-05-24 10.38 10.41 10.27 10.27 3.3M
2023-05-23 10.48 10.50 10.37 10.37 2.4M
2023-05-22 10.54 10.54 10.44 10.48 2.6M
2023-05-19 10.50 10.56 10.44 10.54 3.2M
2023-05-18 10.59 10.66 10.47 10.53 3.9M
2023-05-17 10.49 10.61 10.49 10.56 3.4M
2023-05-16 10.64 10.66 10.50 10.54 4.1M
2023-05-15 10.56 10.63 10.45 10.63 3.8M
2023-05-12 10.59 10.61 10.47 10.53 3.5M
2023-05-11 10.49 10.63 10.47 10.59 3.4M
2023-05-10 10.64 10.71 10.49 10.50 5.6M
2023-05-09 10.63 10.76 10.56 10.68 6.4M
2023-05-08 10.56 10.76 10.55 10.64 6.4M
2023-05-05 10.53 10.73 10.41 10.54 5.1M
2023-05-04 10.17 10.64 10.17 10.55 8.8M
2023-04-28 10.24 10.37 10.23 10.32 4.0M
2023-04-27 10.30 10.33 10.13 10.28 5.4M
2023-04-26 10.16 10.32 10.12 10.30 4.9M
2023-04-25 10.19 10.27 10.13 10.22 6.6M
2023-04-24 10.16 10.32 10.10 10.19 6.8M
2023-04-21 10.44 10.46 10.24 10.25 6.3M
2023-04-20 10.58 10.62 10.39 10.41 6.7M
2023-04-19 10.69 10.70 10.57 10.58 5.9M
2023-04-18 10.83 10.84 10.65 10.68 9.4M
2023-04-17 10.99 10.99 10.46 10.82 19.9M
2023-04-14 11.05 11.19 11.04 11.18 6.0M
2023-04-13 11.01 11.11 11.00 11.10 5.3M
2023-04-12 11.01 11.11 10.95 11.04 5.4M
2023-04-11 11.06 11.06 10.85 11.00 4.8M
2023-04-10 11.00 11.04 10.94 11.03 4.2M
2023-04-07 10.88 11.02 10.81 11.00 4.3M
2023-04-06 11.02 11.05 10.81 10.84 4.5M
2023-04-04 10.99 11.09 10.97 11.02 4.4M
2023-04-03 11.06 11.06 10.93 11.01 5.5M
2023-03-31 10.87 11.01 10.82 10.96 6.3M
2023-03-30 10.68 10.89 10.61 10.86 5.6M
2023-03-29 10.79 10.82 10.68 10.70 4.3M
2023-03-28 10.85 10.88 10.76 10.77 4.4M
2023-03-27 10.89 10.89 10.76 10.80 5.1M
2023-03-24 11.06 11.06 10.82 10.83 7.6M
2023-03-23 11.14 11.14 11.01 11.04 4.1M
2023-03-22 11.04 11.18 11.02 11.11 4.9M
2023-03-21 10.99 11.04 10.93 11.01 4.2M
2023-03-20 10.96 11.02 10.89 10.95 4.7M
2023-03-17 11.11 11.16 10.89 10.94 7.9M
2023-03-16 11.26 11.30 11.01 11.04 6.7M
2023-03-15 11.29 11.36 11.25 11.32 3.8M
2023-03-14 11.41 11.54 11.18 11.22 5.5M
2023-03-13 11.38 11.54 11.37 11.51 4.9M
2023-03-10 11.59 11.66 11.36 11.39 5.9M
2023-03-09 11.63 11.73 11.60 11.62 4.0M
2023-03-08 11.58 11.75 11.54 11.65 6.1M
2023-03-07 11.79 11.92 11.64 11.65 5.7M
2023-03-06 11.94 11.99 11.66 11.76 8.4M
2023-03-03 11.91 11.99 11.86 11.92 4.8M
2023-03-02 11.93 11.98 11.80 11.90 6.4M
2023-03-01 11.96 11.99 11.88 11.91 4.8M
2023-02-28 11.97 12.02 11.86 11.96 4.8M
2023-02-27 12.01 12.08 11.91 11.95 4.4M
2023-02-24 12.13 12.14 11.86 12.00 5.2M
2023-02-23 12.19 12.34 12.04 12.10 8.1M
2023-02-22 11.97 12.21 11.91 12.19 10.7M
2023-02-21 11.89 12.13 11.83 12.06 11.2M
2023-02-20 11.69 11.84 11.56 11.83 6.5M
2023-02-17 11.34 11.67 11.34 11.60 6.7M
2023-02-16 11.65 11.76 10.71 11.38 9.4M
2023-02-15 11.99 12.03 11.66 11.69 7.0M
2023-02-14 11.90 12.04 11.84 11.99 5.5M
2023-02-13 11.74 11.90 11.66 11.90 5.1M
2023-02-10 11.80 11.84 11.61 11.69 4.6M
2023-02-09 11.74 11.84 11.67 11.81 4.3M
2023-02-08 11.90 11.90 11.71 11.74 3.8M
2023-02-07 11.87 11.89 11.71 11.83 5.4M
2023-02-06 11.91 11.91 11.68 11.77 5.8M
2023-02-03 12.12 12.12 11.72 11.97 9.4M
2023-02-02 12.09 12.20 12.07 12.14 6.4M
2023-02-01 11.99 12.21 11.99 12.13 8.7M
2023-01-31 11.93 12.01 11.81 11.98 6.4M
2023-01-30 12.14 12.21 11.86 11.86 11.3M
2023-01-20 11.77 12.04 11.67 12.01 9.0M
2023-01-19 11.59 11.74 11.52 11.73 6.7M
2023-01-18 11.45 11.63 11.40 11.61 5.5M
2023-01-17 11.39 11.50 11.33 11.45 6.0M
2023-01-16 11.33 11.42 11.30 11.34 7.0M
2023-01-13 11.31 11.44 11.26 11.35 4.2M
2023-01-12 11.35 11.39 11.27 11.31 5.0M
2023-01-11 11.16 11.54 11.16 11.34 9.0M
2023-01-10 11.26 11.29 11.09 11.12 5.4M
2023-01-09 11.19 11.29 11.08 11.25 6.3M
2023-01-06 11.02 11.18 10.99 11.10 6.2M
2023-01-05 10.90 11.04 10.90 11.00 4.5M
2023-01-04 10.99 11.11 10.88 10.95 5.0M
2023-01-03 10.81 11.00 10.73 10.99 4.8M