Hainan Mining Co Ltd (601969)

601969
🏛️ 中国 →
8.07
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 6.51 6.62 6.50 6.59 5.9M
2023-12-28 6.45 6.54 6.41 6.53 5.5M
2023-12-27 6.38 6.45 6.34 6.41 4.8M
2023-12-26 6.43 6.46 6.35 6.38 3.9M
2023-12-25 6.48 6.51 6.41 6.43 4.3M
2023-12-22 6.48 6.52 6.39 6.48 5.1M
2023-12-21 6.40 6.46 6.33 6.45 4.2M
2023-12-20 6.47 6.51 6.40 6.41 5.3M
2023-12-19 6.50 6.50 6.39 6.44 4.0M
2023-12-18 6.54 6.54 6.43 6.45 5.0M
2023-12-15 6.56 6.61 6.52 6.54 5.4M
2023-12-14 6.55 6.59 6.51 6.54 5.0M
2023-12-13 6.55 6.65 6.50 6.51 4.9M
2023-12-12 6.62 6.62 6.52 6.62 7.3M
2023-12-11 6.66 6.66 6.45 6.64 15.3M
2023-12-08 6.74 6.78 6.63 6.66 14.4M
2023-12-07 6.75 6.78 6.64 6.73 7.4M
2023-12-06 6.65 6.76 6.63 6.72 7.4M
2023-12-05 6.74 6.74 6.64 6.65 5.7M
2023-12-04 6.75 6.79 6.72 6.74 5.8M
2023-12-01 6.71 6.76 6.67 6.72 5.4M
2023-11-30 6.71 6.76 6.65 6.69 5.3M
2023-11-29 6.79 6.80 6.71 6.73 7.0M
2023-11-28 6.73 6.79 6.71 6.79 7.6M
2023-11-27 6.78 6.79 6.72 6.77 7.2M
2023-11-24 6.78 6.81 6.73 6.76 5.9M
2023-11-23 6.71 6.83 6.69 6.81 6.9M
2023-11-22 6.76 6.80 6.72 6.75 7.4M
2023-11-21 6.76 6.80 6.72 6.76 8.3M
2023-11-20 6.74 6.78 6.68 6.72 7.5M
2023-11-17 6.70 6.75 6.67 6.73 6.6M
2023-11-16 6.78 6.91 6.72 6.72 10.5M
2023-11-15 6.76 6.80 6.71 6.77 12.5M
2023-11-14 6.69 6.70 6.61 6.63 6.0M
2023-11-13 6.60 6.71 6.60 6.70 8.9M
2023-11-10 6.58 6.61 6.53 6.59 5.8M
2023-11-09 6.54 6.64 6.54 6.55 6.5M
2023-11-08 6.70 6.70 6.51 6.55 11.0M
2023-11-07 6.60 6.72 6.56 6.69 12.5M
2023-11-06 6.62 6.63 6.53 6.59 9.5M
2023-11-03 6.64 6.69 6.55 6.56 7.7M
2023-11-02 6.69 6.74 6.62 6.63 6.3M
2023-11-01 6.72 6.76 6.66 6.69 8.0M
2023-10-31 6.73 6.73 6.63 6.65 11.2M
2023-10-30 6.41 6.82 6.41 6.73 29.5M
2023-10-27 6.23 6.36 6.18 6.35 9.1M
2023-10-26 6.25 6.25 6.13 6.22 9.5M
2023-10-25 6.29 6.32 6.21 6.27 13.4M
2023-10-24 6.06 6.16 6.04 6.11 10.0M
2023-10-23 6.19 6.19 6.02 6.04 8.7M
2023-10-20 6.19 6.28 6.15 6.21 8.2M
2023-10-19 6.33 6.39 6.19 6.20 12.9M
2023-10-18 6.56 6.56 6.39 6.40 8.4M
2023-10-17 6.45 6.57 6.43 6.52 12.1M
2023-10-16 6.42 6.54 6.42 6.48 9.1M
2023-10-13 6.51 6.51 6.40 6.41 10.4M
2023-10-12 6.34 6.55 6.34 6.53 15.2M
2023-10-11 6.39 6.43 6.31 6.33 7.6M
2023-10-10 6.32 6.46 6.31 6.37 12.2M
2023-10-09 6.41 6.42 6.26 6.32 14.3M
2023-09-28 6.32 6.52 6.32 6.48 14.5M
2023-09-27 6.30 6.37 6.30 6.31 10.5M
2023-09-26 6.44 6.49 6.33 6.34 8.9M
2023-09-25 6.57 6.58 6.43 6.46 10.0M
2023-09-22 6.54 6.62 6.46 6.58 10.9M
2023-09-21 6.63 6.75 6.55 6.59 12.1M
2023-09-20 6.65 6.67 6.58 6.59 7.1M
2023-09-19 6.61 6.78 6.60 6.64 9.0M
2023-09-18 6.80 6.80 6.58 6.65 14.9M
2023-09-15 6.77 6.94 6.73 6.84 17.4M
2023-09-14 6.66 6.73 6.60 6.71 9.0M
2023-09-13 6.65 6.76 6.59 6.64 9.5M
2023-09-12 6.60 6.66 6.55 6.64 6.6M
2023-09-11 6.48 6.63 6.42 6.60 7.2M
2023-09-08 6.60 6.61 6.46 6.48 7.4M
2023-09-07 6.66 6.73 6.58 6.60 7.7M
2023-09-06 6.73 6.79 6.66 6.70 6.0M
2023-09-05 6.80 6.87 6.71 6.75 9.4M
2023-09-04 6.58 6.83 6.57 6.81 18.9M
2023-09-01 6.41 6.59 6.40 6.55 11.6M
2023-08-31 6.48 6.52 6.37 6.39 8.0M
2023-08-30 6.56 6.60 6.46 6.46 7.4M
2023-08-29 6.46 6.58 6.44 6.53 9.8M
2023-08-28 6.70 6.78 6.44 6.46 10.8M
2023-08-25 6.49 6.54 6.40 6.44 6.0M
2023-08-24 6.58 6.59 6.45 6.49 6.1M
2023-08-23 6.59 6.66 6.54 6.54 8.2M
2023-08-22 6.54 6.60 6.45 6.55 6.3M
2023-08-21 6.59 6.65 6.52 6.53 7.5M
2023-08-18 6.71 6.79 6.58 6.59 9.3M
2023-08-17 6.72 6.76 6.64 6.74 7.6M
2023-08-16 6.69 6.83 6.68 6.75 4.3M
2023-08-15 6.81 6.85 6.68 6.74 5.6M
2023-08-14 6.78 6.84 6.71 6.80 5.6M
2023-08-11 6.99 7.05 6.82 6.83 7.4M
2023-08-10 6.98 7.04 6.94 6.98 4.9M
2023-08-09 6.97 7.03 6.93 6.96 4.5M
2023-08-08 6.99 7.04 6.93 6.99 5.7M
2023-08-07 7.10 7.11 7.00 7.03 6.7M
2023-08-04 7.15 7.25 7.07 7.09 8.0M
2023-08-03 7.13 7.16 7.07 7.15 6.9M
2023-08-02 7.11 7.18 7.07 7.13 7.3M
2023-08-01 7.08 7.19 7.04 7.13 10.6M
2023-07-31 7.00 7.10 6.97 7.03 8.1M
2023-07-28 6.90 7.00 6.86 6.99 8.2M
2023-07-27 6.88 7.01 6.87 6.95 9.8M
2023-07-26 6.86 6.90 6.83 6.88 5.2M
2023-07-25 6.68 6.88 6.68 6.86 9.5M
2023-07-24 6.73 6.73 6.64 6.65 4.2M
2023-07-21 6.70 6.78 6.67 6.73 3.6M
2023-07-20 6.74 6.80 6.70 6.73 4.9M
2023-07-19 6.68 6.75 6.66 6.74 5.1M
2023-07-18 6.68 6.72 6.62 6.68 4.3M
2023-07-17 6.75 6.76 6.62 6.68 7.0M
2023-07-14 6.77 6.86 6.76 6.78 5.5M
2023-07-13 6.73 6.81 6.72 6.78 6.3M
2023-07-12 6.77 6.79 6.70 6.71 4.9M
2023-07-11 6.74 6.77 6.70 6.75 4.6M
2023-07-10 6.73 6.77 6.70 6.72 4.5M
2023-07-07 6.64 6.75 6.62 6.72 5.2M
2023-07-06 6.74 6.75 6.64 6.67 5.2M
2023-07-05 6.66 6.77 6.63 6.74 8.7M
2023-07-04 6.68 6.71 6.63 6.66 5.3M
2023-07-03 6.57 6.67 6.53 6.64 6.2M
2023-06-30 6.48 6.60 6.46 6.58 6.1M
2023-06-29 6.50 6.55 6.42 6.51 6.1M
2023-06-28 6.51 6.51 6.42 6.50 4.8M
2023-06-27 6.35 6.52 6.34 6.50 7.2M
2023-06-26 6.42 6.44 6.29 6.31 6.5M
2023-06-21 6.53 6.57 6.43 6.43 6.8M
2023-06-20 6.61 6.61 6.52 6.53 4.4M
2023-06-19 6.67 6.69 6.58 6.58 4.7M
2023-06-16 6.66 6.77 6.65 6.67 6.2M
2023-06-15 6.59 6.68 6.54 6.66 6.8M
2023-06-14 6.67 6.67 6.58 6.59 6.0M
2023-06-13 6.63 6.68 6.58 6.59 5.4M
2023-06-12 6.70 6.70 6.59 6.65 5.8M
2023-06-09 6.65 6.70 6.62 6.69 5.2M
2023-06-08 6.65 6.68 6.61 6.62 4.6M
2023-06-07 6.73 6.80 6.60 6.62 5.3M
2023-06-06 6.82 6.82 6.65 6.67 6.7M
2023-06-05 6.79 6.90 6.77 6.82 10.4M
2023-06-02 6.51 6.73 6.51 6.71 9.2M
2023-06-01 6.50 6.56 6.48 6.53 5.5M
2023-05-31 6.55 6.63 6.52 6.53 5.9M
2023-05-30 6.57 6.62 6.47 6.59 6.0M
2023-05-29 6.62 6.67 6.55 6.58 4.9M
2023-05-26 6.64 6.66 6.54 6.62 5.7M
2023-05-25 6.69 6.73 6.60 6.64 6.0M
2023-05-24 6.76 6.77 6.69 6.70 5.5M
2023-05-23 6.87 6.89 6.78 6.79 4.2M
2023-05-22 6.85 6.88 6.78 6.86 4.6M
2023-05-19 6.85 6.86 6.79 6.86 5.5M
2023-05-18 6.89 6.95 6.81 6.87 4.9M
2023-05-17 6.86 6.90 6.79 6.88 5.5M
2023-05-16 6.96 6.96 6.84 6.86 5.9M
2023-05-15 6.87 6.95 6.84 6.94 5.6M
2023-05-12 6.95 6.95 6.83 6.89 7.9M
2023-05-11 6.93 6.99 6.89 6.92 6.1M
2023-05-10 6.85 7.01 6.80 6.94 9.4M
2023-05-09 6.88 6.98 6.83 6.89 10.7M
2023-05-08 6.91 6.97 6.80 6.87 9.2M
2023-05-05 6.95 7.01 6.79 6.98 12.3M
2023-05-04 6.80 6.98 6.76 6.93 10.8M
2023-04-28 6.73 6.85 6.71 6.85 8.4M
2023-04-27 6.75 6.82 6.71 6.78 8.0M
2023-04-26 6.59 6.82 6.55 6.74 10.7M
2023-04-25 6.80 6.83 6.52 6.58 14.5M
2023-04-24 6.80 6.84 6.71 6.74 10.6M
2023-04-21 6.94 6.97 6.80 6.80 16.4M
2023-04-20 7.20 7.21 6.82 6.94 37.9M
2023-04-19 7.49 7.56 7.42 7.44 9.4M
2023-04-18 7.59 7.72 7.48 7.51 14.2M
2023-04-17 7.54 7.62 7.51 7.60 12.0M
2023-04-14 7.45 7.56 7.44 7.55 11.9M
2023-04-13 7.51 7.57 7.41 7.42 11.8M
2023-04-12 7.47 7.57 7.45 7.51 10.8M
2023-04-11 7.42 7.49 7.36 7.48 10.5M
2023-04-10 7.58 7.59 7.41 7.42 14.5M
2023-04-07 7.68 7.71 7.56 7.57 12.4M
2023-04-06 7.58 7.74 7.52 7.63 18.1M
2023-04-04 7.78 7.79 7.57 7.58 19.9M
2023-04-03 7.64 7.82 7.64 7.71 38.7M
2023-03-31 7.22 7.60 7.21 7.47 34.8M
2023-03-30 7.18 7.18 7.06 7.15 10.3M
2023-03-29 7.13 7.22 7.13 7.18 8.6M
2023-03-28 7.26 7.32 7.13 7.13 11.3M
2023-03-27 7.29 7.30 7.16 7.24 7.3M
2023-03-24 7.33 7.34 7.23 7.26 9.4M
2023-03-23 7.28 7.38 7.26 7.35 11.7M
2023-03-22 7.25 7.34 7.24 7.28 8.4M
2023-03-21 7.19 7.28 7.16 7.28 7.8M
2023-03-20 7.25 7.26 7.14 7.16 10.2M
2023-03-17 7.24 7.34 7.19 7.26 11.8M
2023-03-16 7.36 7.37 7.16 7.18 16.5M
2023-03-15 7.36 7.46 7.34 7.43 16.4M
2023-03-14 7.49 7.58 7.33 7.34 14.8M
2023-03-13 7.45 7.50 7.34 7.47 11.9M
2023-03-10 7.60 7.72 7.46 7.47 15.6M
2023-03-09 7.58 7.63 7.53 7.57 9.1M
2023-03-08 7.50 7.59 7.45 7.58 11.1M
2023-03-07 7.65 7.79 7.53 7.55 20.4M
2023-03-06 7.99 8.02 7.64 7.66 41.8M
2023-03-03 8.13 8.15 7.98 8.06 14.3M
2023-03-02 8.15 8.20 8.07 8.13 15.2M
2023-03-01 8.01 8.19 7.94 8.15 19.6M
2023-02-28 7.99 8.04 7.92 8.03 9.7M
2023-02-27 8.07 8.10 7.96 7.98 10.9M
2023-02-24 8.11 8.14 7.97 8.10 14.6M
2023-02-23 8.20 8.27 8.05 8.12 17.5M
2023-02-22 8.10 8.25 8.03 8.18 22.1M
2023-02-21 8.00 8.32 8.00 8.18 44.0M
2023-02-20 7.70 7.90 7.65 7.90 15.5M
2023-02-17 7.65 7.81 7.65 7.69 11.0M
2023-02-16 7.86 7.93 7.58 7.69 22.8M
2023-02-15 7.92 8.01 7.82 7.84 18.9M
2023-02-14 7.82 7.96 7.80 7.90 19.0M
2023-02-13 7.86 7.86 7.77 7.83 12.9M
2023-02-10 7.89 7.94 7.80 7.84 10.4M
2023-02-09 7.81 7.91 7.78 7.91 11.6M
2023-02-08 7.89 7.90 7.80 7.82 11.4M
2023-02-07 7.92 7.98 7.79 7.87 14.4M
2023-02-06 7.90 7.96 7.86 7.92 11.6M
2023-02-03 8.05 8.05 7.85 7.97 18.5M
2023-02-02 8.13 8.16 8.01 8.05 22.6M
2023-02-01 7.94 8.20 7.88 8.16 35.8M
2023-01-31 7.87 7.97 7.83 7.91 17.0M
2023-01-30 8.18 8.18 7.79 7.87 30.8M
2023-01-20 8.11 8.17 7.89 7.95 39.7M
2023-01-19 7.51 8.08 7.51 8.00 63.2M
2023-01-18 7.46 7.52 7.35 7.40 21.5M
2023-01-17 7.24 7.52 7.21 7.49 31.4M
2023-01-16 7.18 7.27 7.15 7.24 12.5M
2023-01-13 7.12 7.38 7.12 7.22 15.2M
2023-01-12 7.18 7.22 7.09 7.11 12.6M
2023-01-11 7.24 7.28 7.14 7.16 18.1M
2023-01-10 7.41 7.44 7.23 7.24 21.2M
2023-01-09 7.27 7.40 7.23 7.39 27.5M
2023-01-06 7.30 7.31 7.23 7.27 17.1M
2023-01-05 7.29 7.33 7.21 7.32 20.6M
2023-01-04 7.28 7.41 7.23 7.34 30.4M
2023-01-03 7.43 7.44 7.20 7.32 31.1M