Huolinhe Opencut Coal Industry Corp Ltd of Inner Mongolia (002128)

002128
🏛️ 中国 →
22.57
最終更新: 2025-09-30
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 12.33 12.40 12.17 12.34 9.6M
2022-12-29 12.44 12.58 12.29 12.37 7.2M
2022-12-28 12.40 12.58 12.31 12.53 6.1M
2022-12-27 12.29 12.56 12.29 12.46 8.0M
2022-12-26 12.19 12.28 12.16 12.25 6.8M
2022-12-23 12.16 12.24 12.02 12.19 8.0M
2022-12-22 12.68 12.70 12.14 12.20 13.7M
2022-12-21 12.67 12.75 12.58 12.65 4.5M
2022-12-20 12.59 12.73 12.56 12.68 5.0M
2022-12-19 12.89 12.98 12.55 12.68 9.8M
2022-12-16 12.82 13.05 12.79 12.94 8.0M
2022-12-15 13.10 13.19 12.83 12.95 11.4M
2022-12-14 13.23 13.32 13.05 13.11 12.1M
2022-12-13 13.03 13.29 12.91 13.20 12.1M
2022-12-12 13.30 13.34 12.98 13.03 21.4M
2022-12-09 13.33 13.50 13.25 13.31 18.6M
2022-12-08 13.37 13.43 13.23 13.31 9.3M
2022-12-07 13.43 13.55 13.28 13.38 15.6M
2022-12-06 13.40 13.64 13.23 13.48 15.3M
2022-12-05 13.25 13.57 13.18 13.51 21.4M
2022-12-02 13.37 13.42 13.09 13.18 14.5M
2022-12-01 13.54 13.69 13.36 13.37 24.8M
2022-11-30 13.10 13.46 13.06 13.45 32.6M
2022-11-29 12.88 13.10 12.85 13.08 21.1M
2022-11-28 12.82 12.93 12.66 12.82 16.2M
2022-11-25 12.85 13.08 12.80 13.00 18.1M
2022-11-24 12.84 12.93 12.77 12.88 12.5M
2022-11-23 12.74 12.89 12.73 12.83 13.0M
2022-11-22 12.56 12.82 12.55 12.73 14.0M
2022-11-21 12.61 12.64 12.50 12.60 10.6M
2022-11-18 12.66 12.78 12.56 12.67 11.1M
2022-11-17 12.88 12.89 12.50 12.66 22.4M
2022-11-16 13.09 13.14 12.82 12.90 26.5M
2022-11-15 12.98 13.11 12.85 13.07 21.1M
2022-11-14 13.19 13.41 12.97 13.04 26.4M
2022-11-11 13.08 13.29 12.86 13.14 29.8M
2022-11-10 12.73 12.88 12.58 12.79 14.6M
2022-11-09 12.97 13.04 12.78 12.83 12.7M
2022-11-08 13.14 13.17 12.87 12.96 14.3M
2022-11-07 13.10 13.39 13.03 13.14 22.7M
2022-11-04 12.65 13.08 12.63 13.02 22.9M
2022-11-03 12.57 12.76 12.51 12.67 11.7M
2022-11-02 12.60 12.74 12.50 12.66 16.6M
2022-11-01 12.35 12.60 12.26 12.57 17.1M
2022-10-31 12.33 12.43 12.01 12.35 20.2M
2022-10-28 12.69 12.83 12.38 12.43 22.1M
2022-10-27 12.48 12.84 12.48 12.76 24.0M
2022-10-26 12.33 12.62 12.32 12.45 23.5M
2022-10-25 12.28 12.33 12.01 12.24 18.4M
2022-10-24 12.51 12.58 12.25 12.29 23.0M
2022-10-21 12.62 12.77 12.48 12.52 19.4M
2022-10-20 12.81 12.85 12.55 12.62 24.4M
2022-10-19 13.04 13.25 12.82 12.89 29.0M
2022-10-18 13.02 13.25 12.90 13.14 28.8M
2022-10-17 13.08 13.12 12.66 12.99 30.2M
2022-10-14 13.10 13.30 13.02 13.20 29.4M
2022-10-13 13.17 13.22 12.77 12.97 30.5M
2022-10-12 13.01 13.24 12.76 13.24 22.4M
2022-10-11 13.24 13.38 12.77 13.13 25.8M
2022-10-10 13.32 13.51 13.13 13.23 33.7M
2022-09-30 12.80 13.35 12.80 13.07 29.0M
2022-09-29 12.94 13.14 12.77 12.90 24.8M
2022-09-28 13.05 13.14 12.71 12.73 26.2M
2022-09-27 13.11 13.30 12.78 13.04 32.4M
2022-09-26 13.45 13.55 12.96 13.08 32.8M
2022-09-23 13.99 14.14 13.61 13.67 30.8M
2022-09-22 13.60 14.15 13.58 14.04 31.7M
2022-09-21 13.66 13.82 13.49 13.77 19.0M
2022-09-20 13.78 13.88 13.59 13.68 21.4M
2022-09-19 13.50 13.88 13.40 13.64 22.3M
2022-09-16 14.25 14.25 13.55 13.57 41.0M
2022-09-15 14.69 14.84 14.00 14.26 38.3M
2022-09-14 14.52 14.85 14.33 14.47 32.4M
2022-09-13 15.25 15.35 14.77 14.85 44.9M
2022-09-09 14.68 15.38 14.62 15.22 55.0M
2022-09-08 14.85 15.05 14.49 14.57 44.3M
2022-09-07 14.50 15.42 14.40 15.04 59.9M
2022-09-06 14.18 14.73 14.07 14.63 45.0M
2022-09-05 13.76 14.40 13.71 14.26 45.3M
2022-09-02 14.01 14.28 13.54 13.60 43.2M
2022-09-01 13.90 14.56 13.70 14.02 55.0M
2022-08-31 14.86 14.97 13.83 13.96 71.1M
2022-08-30 16.02 16.08 15.07 15.07 70.0M
2022-08-29 16.60 16.83 16.08 16.74 38.0M
2022-08-26 16.90 17.23 16.56 16.60 42.0M
2022-08-25 16.64 17.09 16.28 16.98 58.2M
2022-08-24 17.24 17.38 16.25 16.30 73.9M
2022-08-23 16.70 17.41 16.43 17.03 75.2M
2022-08-22 16.50 17.15 16.03 16.66 110.6M
2022-08-19 15.21 16.41 15.03 16.41 106.7M
2022-08-18 14.51 15.23 14.49 14.92 51.4M
2022-08-17 14.43 14.90 14.31 14.66 42.9M
2022-08-16 13.99 14.55 13.90 14.44 56.3M
2022-08-15 13.61 14.07 13.61 13.95 40.3M
2022-08-12 13.25 13.68 13.25 13.59 28.5M
2022-08-11 13.20 13.30 13.09 13.24 15.7M
2022-08-10 13.23 13.41 13.06 13.12 15.4M
2022-08-09 13.01 13.30 12.96 13.23 24.6M
2022-08-08 12.65 13.04 12.58 12.96 19.6M
2022-08-05 12.65 12.73 12.50 12.70 12.6M
2022-08-04 12.73 12.78 12.46 12.68 14.3M
2022-08-03 12.84 13.05 12.63 12.68 15.3M
2022-08-02 13.18 13.18 12.61 12.81 25.5M
2022-08-01 13.28 13.39 13.08 13.35 21.3M
2022-07-29 13.48 13.75 13.30 13.33 28.7M
2022-07-28 13.27 13.46 13.22 13.44 22.7M
2022-07-27 13.17 13.26 13.07 13.18 13.8M
2022-07-26 13.04 13.23 12.90 13.20 16.2M
2022-07-25 13.25 13.35 13.03 13.04 16.0M
2022-07-22 13.28 13.38 13.07 13.17 24.7M
2022-07-21 13.72 13.73 13.30 13.32 29.0M
2022-07-20 13.83 13.90 13.72 13.79 17.8M
2022-07-19 13.86 14.01 13.70 13.83 20.4M
2022-07-18 13.55 13.89 13.42 13.84 29.7M
2022-07-15 13.69 13.94 13.41 13.42 38.6M
2022-07-14 13.83 14.06 13.70 13.75 23.3M
2022-07-13 13.70 13.95 13.51 13.91 22.5M
2022-07-12 13.83 14.02 13.69 13.81 21.3M
2022-07-11 14.06 14.06 13.68 13.81 25.4M
2022-07-08 14.51 14.55 14.12 14.12 23.8M
2022-07-07 14.38 14.55 13.99 14.33 34.9M
2022-07-06 15.00 15.02 14.20 14.39 51.8M
2022-07-05 14.77 15.74 14.70 15.29 69.1M
2022-07-04 14.60 14.78 14.36 14.49 24.7M
2022-07-01 14.20 14.73 13.90 14.55 37.0M
2022-06-30 14.32 14.42 14.16 14.32 25.2M
2022-06-29 14.55 14.83 14.26 14.33 42.7M
2022-06-28 13.99 14.54 13.99 14.50 43.4M
2022-06-27 13.59 13.98 13.58 13.96 35.5M
2022-06-24 13.72 13.77 13.54 13.59 27.9M
2022-06-23 13.65 13.80 13.37 13.79 28.7M
2022-06-22 14.45 14.48 13.95 14.08 33.4M
2022-06-21 14.31 14.50 14.26 14.40 26.4M
2022-06-20 15.05 15.10 14.32 14.35 47.4M
2022-06-17 15.33 15.49 15.08 15.29 33.4M
2022-06-16 16.10 16.28 15.35 15.49 47.8M
2022-06-15 16.55 16.79 16.10 16.10 44.6M
2022-06-14 15.70 16.55 15.67 16.55 43.6M
2022-06-13 15.95 16.46 15.84 16.03 42.2M
2022-06-10 15.76 16.30 15.65 16.20 44.0M
2022-06-09 16.06 16.26 15.70 16.00 43.0M
2022-06-08 15.35 16.15 15.29 16.08 56.6M
2022-06-07 15.42 15.58 15.19 15.28 30.4M
2022-06-06 14.69 15.55 14.68 15.48 43.0M
2022-06-02 14.97 15.00 14.63 14.73 29.6M
2022-06-01 14.96 15.12 14.74 15.09 29.5M
2022-05-31 15.15 15.23 14.79 15.00 40.5M
2022-05-30 15.30 15.47 14.89 15.11 28.2M
2022-05-27 15.30 15.65 15.07 15.32 38.8M
2022-05-26 14.90 15.54 14.61 15.29 41.0M
2022-05-25 14.32 14.86 14.14 14.82 28.3M
2022-05-24 14.77 15.15 14.28 14.29 40.7M
2022-05-23 14.93 15.33 14.55 14.74 40.3M
2022-05-20 14.14 14.95 14.11 14.90 46.1M
2022-05-19 14.00 14.20 13.68 14.19 19.9M
2022-05-18 14.50 14.68 14.08 14.30 25.1M
2022-05-17 14.45 14.61 14.18 14.59 28.9M
2022-05-16 14.43 14.52 14.20 14.48 26.6M
2022-05-13 14.06 14.50 13.96 14.24 23.0M
2022-05-12 14.35 14.57 13.91 14.07 21.3M
2022-05-11 13.85 14.56 13.84 14.38 32.4M
2022-05-10 13.78 14.02 13.40 13.84 28.4M
2022-05-09 14.10 14.21 13.79 14.09 14.9M
2022-05-06 14.27 14.62 14.18 14.34 16.7M
2022-05-05 14.63 15.04 14.36 14.62 32.3M
2022-04-29 14.84 14.85 14.10 14.55 33.3M
2022-04-28 13.85 14.76 13.85 14.65 39.0M
2022-04-27 12.84 13.90 12.84 13.84 47.0M
2022-04-26 13.40 13.57 12.69 12.72 35.3M
2022-04-25 14.53 14.69 13.46 13.50 33.1M
2022-04-22 14.50 15.14 14.48 14.82 27.4M
2022-04-21 14.75 15.50 14.51 14.86 45.0M
2022-04-20 15.70 15.88 14.68 14.73 39.2M
2022-04-19 16.00 16.20 15.53 15.86 43.9M
2022-04-18 16.52 16.85 15.81 15.85 57.4M
2022-04-15 18.81 19.32 16.94 17.28 81.1M
2022-04-14 17.25 18.82 16.81 18.82 49.9M
2022-04-13 16.69 17.43 16.59 17.11 29.1M
2022-04-12 16.84 17.47 16.35 16.70 24.0M
2022-04-11 16.95 17.02 16.52 16.63 22.0M
2022-04-08 17.00 17.25 16.53 16.96 17.4M
2022-04-07 16.64 17.14 16.51 16.93 20.2M
2022-04-06 17.10 17.13 16.35 16.80 27.7M
2022-04-01 17.16 17.57 16.94 17.17 19.0M
2022-03-31 17.20 17.52 16.92 17.34 24.3M
2022-03-30 17.32 17.62 16.93 17.26 31.1M
2022-03-29 17.08 17.70 16.90 17.51 34.7M
2022-03-28 16.21 17.49 16.21 17.20 42.0M
2022-03-25 16.18 16.94 16.06 16.42 29.4M
2022-03-24 16.38 16.55 16.13 16.22 20.3M
2022-03-23 16.17 16.49 16.01 16.28 17.8M
2022-03-22 15.98 16.42 15.89 16.26 25.0M
2022-03-21 15.46 16.31 15.40 16.00 29.0M
2022-03-18 14.71 15.53 14.71 15.45 29.4M
2022-03-17 14.37 14.95 14.00 14.70 31.6M
2022-03-16 14.43 14.60 13.60 14.24 33.7M
2022-03-15 15.50 15.69 13.98 14.00 39.3M
2022-03-14 15.80 16.28 15.20 15.25 28.5M
2022-03-11 16.01 16.46 15.71 16.10 27.9M
2022-03-10 15.59 16.24 15.26 16.07 25.4M
2022-03-09 15.43 16.18 14.83 15.69 39.7M
2022-03-08 16.20 16.54 15.38 15.45 39.4M
2022-03-07 17.18 17.43 16.31 16.43 36.8M
2022-03-04 16.98 17.39 16.72 16.83 45.1M
2022-03-03 16.92 17.38 16.92 17.10 51.1M
2022-03-02 16.90 17.18 16.57 16.86 37.7M
2022-03-01 16.60 16.73 16.32 16.66 22.2M
2022-02-28 15.63 16.68 15.62 16.57 39.7M
2022-02-25 16.23 16.67 15.36 15.62 44.8M
2022-02-24 16.38 16.97 15.87 16.17 37.7M
2022-02-23 16.70 16.80 16.01 16.39 25.8M
2022-02-22 16.38 16.80 16.25 16.70 26.5M
2022-02-21 16.79 16.88 16.27 16.63 24.7M
2022-02-18 16.09 17.01 16.03 16.69 33.8M
2022-02-17 15.72 16.41 15.11 16.27 40.8M
2022-02-16 15.97 16.05 15.53 15.66 31.0M
2022-02-15 16.74 16.80 15.73 15.97 39.8M
2022-02-14 17.20 17.44 16.51 16.68 32.7M
2022-02-11 16.91 17.42 16.78 16.87 34.9M
2022-02-10 16.48 17.09 16.05 16.97 30.1M
2022-02-09 16.00 17.00 15.60 16.48 40.2M
2022-02-08 15.27 16.28 15.15 16.16 39.5M
2022-02-07 14.99 15.25 14.80 15.05 21.3M
2022-01-28 14.95 15.04 14.18 14.64 22.3M
2022-01-27 15.00 15.32 14.62 14.76 22.5M
2022-01-26 15.06 15.35 14.75 14.97 31.1M
2022-01-25 15.82 15.89 14.96 14.99 28.0M
2022-01-24 15.91 16.00 15.46 15.85 21.1M
2022-01-21 16.29 16.50 15.83 16.00 28.0M
2022-01-20 15.86 16.70 15.61 16.33 29.8M
2022-01-19 15.90 16.30 15.70 16.09 40.9M
2022-01-18 15.28 16.14 15.04 15.89 34.2M
2022-01-17 15.36 15.54 14.92 15.33 23.7M
2022-01-14 15.15 15.54 14.82 15.17 25.7M
2022-01-13 15.36 15.70 15.18 15.29 27.9M
2022-01-12 15.03 15.36 15.01 15.28 30.3M
2022-01-11 14.84 15.18 14.58 14.93 25.4M
2022-01-10 14.69 15.25 14.62 14.96 41.1M
2022-01-07 14.56 15.00 14.53 14.59 47.6M
2022-01-06 14.17 14.51 14.03 14.30 26.5M
2022-01-05 14.53 14.53 13.92 14.11 35.9M
2022-01-04 15.43 15.48 14.52 14.56 46.0M