Mingzhu Logistics Holdings Ltd (YGMZ)

YGMZ
🏛️ アメリカ →
0.75
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 2.09 2.14 1.96 2.05 0.4M
2021-12-30 1.96 2.24 1.90 2.19 1.7M
2021-12-29 2.12 2.18 1.78 2.12 20.3M
2021-12-28 1.85 1.92 1.73 1.76 0.0M
2021-12-27 1.87 1.96 1.86 1.88 0.0M
2021-12-23 1.95 1.95 1.79 1.91 0.0M
2021-12-22 1.86 1.98 1.83 1.94 0.1M
2021-12-21 1.73 1.93 1.73 1.83 0.4M
2021-12-20 1.85 1.85 1.72 1.77 0.1M
2021-12-17 1.81 1.98 1.64 1.86 0.5M
2021-12-16 1.89 1.92 1.79 1.82 0.0M
2021-12-15 2.07 2.07 1.80 1.86 0.2M
2021-12-14 2.08 2.18 1.85 2.09 0.5M
2021-12-13 2.19 2.21 2.06 2.13 0.1M
2021-12-10 2.18 2.26 1.93 2.19 0.5M
2021-12-09 2.05 2.20 1.88 2.13 0.5M
2021-12-08 2.07 2.18 1.75 2.10 0.4M
2021-12-07 1.67 2.04 1.59 2.00 0.7M
2021-12-06 1.64 1.82 1.52 1.69 0.5M
2021-12-03 1.81 1.85 1.62 1.65 0.2M
2021-12-02 2.00 2.08 1.69 1.83 0.3M
2021-12-01 2.18 2.19 1.99 2.01 0.1M
2021-11-30 2.21 2.25 2.16 2.20 0.0M
2021-11-29 2.25 2.28 2.20 2.25 0.0M
2021-11-26 2.23 2.31 2.23 2.28 0.0M
2021-11-24 2.25 2.37 2.25 2.31 0.1M
2021-11-23 2.28 2.39 2.15 2.29 0.1M
2021-11-22 2.52 2.52 2.26 2.30 0.2M
2021-11-19 2.61 2.63 2.45 2.51 0.1M
2021-11-18 2.71 2.76 2.62 2.63 0.1M
2021-11-17 2.83 2.95 2.70 2.70 0.1M
2021-11-16 2.90 2.90 2.72 2.80 0.1M
2021-11-15 2.99 3.09 2.81 2.89 0.1M
2021-11-12 3.02 3.39 2.94 2.97 1.1M
2021-11-11 2.90 3.09 2.82 2.98 0.1M
2021-11-10 2.90 2.93 2.81 2.86 0.1M
2021-11-09 2.86 2.99 2.80 2.90 0.1M
2021-11-08 2.80 2.90 2.74 2.86 0.1M
2021-11-05 2.82 2.82 2.70 2.80 0.0M
2021-11-04 2.75 2.83 2.75 2.82 0.0M
2021-11-03 2.77 2.80 2.68 2.76 0.0M
2021-11-02 2.75 2.87 2.75 2.77 0.1M
2021-11-01 2.65 2.79 2.63 2.77 0.1M
2021-10-29 2.72 2.74 2.62 2.63 0.0M
2021-10-27 2.67 2.75 2.63 2.68 0.0M
2021-10-26 2.63 2.73 2.63 2.66 0.1M
2021-10-25 2.63 2.77 2.62 2.71 0.1M
2021-10-22 2.81 2.82 2.60 2.61 0.2M
2021-10-21 2.81 2.98 2.73 2.83 0.2M
2021-10-20 2.69 2.87 2.69 2.83 0.1M
2021-10-19 2.67 2.77 2.65 2.72 0.1M
2021-10-18 2.67 2.79 2.66 2.69 0.1M
2021-10-15 2.70 2.81 2.66 2.66 0.1M
2021-10-14 2.75 2.81 2.65 2.66 0.2M
2021-10-13 2.93 2.98 2.75 2.77 0.1M
2021-10-12 3.01 3.13 2.88 2.89 0.2M
2021-10-11 3.05 3.19 2.98 2.98 0.2M
2021-10-08 2.99 3.07 2.89 3.06 0.2M
2021-10-07 2.88 3.04 2.88 2.96 0.1M
2021-10-06 2.88 2.95 2.81 2.89 0.2M
2021-10-05 2.92 2.97 2.86 2.95 0.1M
2021-10-04 3.01 3.09 2.86 2.89 0.2M
2021-10-01 3.02 3.15 3.00 3.00 0.2M
2021-09-30 3.03 3.07 3.00 3.01 0.1M
2021-09-29 3.06 3.14 3.00 3.00 0.1M
2021-09-28 3.09 3.10 3.00 3.04 0.1M
2021-09-27 3.12 3.24 3.06 3.09 0.2M
2021-09-24 3.08 3.14 3.06 3.13 0.1M
2021-09-23 3.10 3.16 3.06 3.14 0.1M
2021-09-22 3.05 3.16 3.05 3.08 0.1M
2021-09-21 3.00 3.14 3.00 3.07 0.1M
2021-09-20 3.06 3.06 2.99 3.01 0.1M
2021-09-17 3.07 3.17 3.04 3.11 0.1M
2021-09-16 3.11 3.26 3.04 3.09 0.1M
2021-09-15 3.15 3.25 3.04 3.12 0.2M
2021-09-14 3.30 3.30 3.12 3.18 0.2M
2021-09-13 3.25 3.31 3.22 3.27 0.1M
2021-09-10 3.33 3.42 3.21 3.26 0.1M
2021-09-09 3.40 3.49 3.30 3.33 0.1M
2021-09-08 3.51 3.51 3.28 3.40 0.1M
2021-09-07 3.58 3.60 3.42 3.47 0.1M
2021-09-03 3.59 3.72 3.54 3.55 0.1M
2021-09-02 3.52 3.62 3.52 3.56 0.1M
2021-09-01 3.63 3.64 3.46 3.54 0.1M
2021-08-31 3.60 3.77 3.57 3.64 0.1M
2021-08-30 3.47 3.61 3.42 3.55 0.1M
2021-08-27 3.62 3.68 3.51 3.53 0.1M
2021-08-26 3.56 3.69 3.55 3.59 0.1M
2021-08-25 3.57 3.68 3.56 3.56 0.1M
2021-08-24 3.50 3.68 3.49 3.60 0.1M
2021-08-23 3.46 3.54 3.44 3.49 0.1M
2021-08-20 3.34 3.55 3.34 3.43 0.1M
2021-08-19 3.39 3.45 3.31 3.38 0.2M
2021-08-18 3.29 3.52 3.29 3.46 0.1M
2021-08-17 3.50 3.65 3.18 3.29 0.3M
2021-08-16 3.73 3.75 3.51 3.52 0.2M
2021-08-13 3.86 3.86 3.66 3.73 0.1M
2021-08-12 4.00 4.00 3.74 3.84 0.1M
2021-08-11 3.90 4.01 3.89 3.98 0.1M
2021-08-10 4.13 4.20 3.88 3.93 0.1M
2021-08-09 4.06 4.24 4.00 4.09 0.1M
2021-08-06 4.03 4.17 3.95 4.11 0.2M
2021-08-05 3.90 4.10 3.87 4.04 0.1M
2021-08-04 3.86 3.97 3.79 3.97 0.1M
2021-08-03 3.95 3.99 3.82 3.88 0.1M
2021-08-02 3.94 4.00 3.86 3.95 0.1M
2021-07-30 4.02 4.08 3.90 3.90 0.1M
2021-07-29 3.98 4.19 3.98 4.10 0.2M
2021-07-28 3.75 3.95 3.73 3.93 0.2M
2021-07-27 3.71 3.83 3.60 3.72 0.4M
2021-07-26 4.03 4.08 3.60 3.80 0.8M
2021-07-23 4.05 4.07 3.83 3.90 0.3M
2021-07-22 4.12 4.14 4.00 4.02 0.1M
2021-07-21 4.05 4.20 4.05 4.13 0.1M
2021-07-20 4.09 4.22 3.95 4.01 0.2M
2021-07-19 4.03 4.22 3.90 4.10 0.2M
2021-07-16 4.28 4.36 4.03 4.07 0.2M
2021-07-15 4.35 4.45 4.26 4.29 0.2M
2021-07-14 4.31 4.55 4.30 4.35 0.3M
2021-07-13 4.33 4.40 4.25 4.29 0.2M
2021-07-12 4.40 4.48 4.31 4.38 0.2M
2021-07-09 4.46 4.51 4.28 4.47 0.2M
2021-07-08 4.36 4.55 4.21 4.44 0.6M
2021-07-07 5.08 5.14 4.41 4.55 1.9M
2021-07-06 4.55 4.70 4.55 4.70 3.6M
2021-07-02 4.73 4.73 4.40 4.56 0.2M
2021-07-01 4.76 4.92 4.67 4.77 0.2M
2021-06-30 4.73 4.94 4.63 4.75 0.6M
2021-06-29 4.49 4.50 4.35 4.41 0.7M
2021-06-28 4.50 4.72 4.44 4.49 0.5M
2021-06-25 4.53 4.64 4.42 4.51 0.2M
2021-06-24 4.70 4.70 4.38 4.43 0.2M
2021-06-23 4.35 4.79 4.35 4.65 0.5M
2021-06-22 4.31 4.42 4.22 4.33 0.1M
2021-06-21 4.41 4.49 4.23 4.34 0.1M
2021-06-18 4.43 4.60 4.35 4.36 0.2M
2021-06-17 4.55 4.68 4.40 4.50 0.2M
2021-06-16 4.70 4.72 4.42 4.55 0.3M
2021-06-15 5.04 5.08 4.62 4.66 0.6M
2021-06-14 5.08 5.31 5.01 5.04 0.8M
2021-06-11 4.85 5.13 4.85 5.08 0.4M
2021-06-10 5.13 5.19 4.81 4.89 0.4M
2021-06-09 5.02 5.40 5.01 5.03 0.6M
2021-06-08 5.08 5.15 4.84 5.04 0.3M
2021-06-07 4.98 5.10 4.80 5.07 0.5M
2021-06-04 4.96 4.98 4.77 4.90 0.3M
2021-06-03 4.89 5.75 4.77 4.94 2.4M
2021-06-02 5.04 5.10 4.70 4.90 0.6M
2021-06-01 4.71 5.24 4.71 5.02 1.0M
2021-05-28 4.58 4.79 4.45 4.65 0.3M
2021-05-27 4.48 4.75 4.48 4.58 0.2M
2021-05-26 4.30 4.57 4.26 4.52 0.2M
2021-05-25 4.32 4.55 4.31 4.37 0.1M
2021-05-24 4.60 4.64 4.30 4.30 0.3M
2021-05-21 4.70 4.90 4.52 4.61 0.5M
2021-05-20 4.63 4.79 4.45 4.62 0.3M
2021-05-19 4.41 4.87 4.15 4.64 0.5M
2021-05-18 4.39 4.77 4.37 4.61 0.2M
2021-05-17 4.24 4.41 4.23 4.35 0.1M
2021-05-14 4.24 4.36 4.13 4.28 0.2M
2021-05-13 4.22 4.32 4.07 4.13 0.2M
2021-05-12 4.33 4.38 4.20 4.23 0.3M
2021-05-11 4.20 4.45 4.20 4.43 0.2M
2021-05-10 4.58 4.69 4.40 4.49 0.2M
2021-05-07 4.57 4.72 4.50 4.56 0.1M
2021-05-06 4.88 4.98 4.44 4.54 0.4M
2021-05-05 4.75 5.10 4.75 4.85 0.3M
2021-05-04 5.25 5.26 4.70 4.84 0.7M
2021-05-03 4.75 5.69 4.71 5.35 2.6M
2021-04-30 4.76 4.86 4.64 4.69 0.2M
2021-04-29 4.99 5.00 4.66 4.87 0.3M
2021-04-28 4.83 5.35 4.81 4.89 1.1M
2021-04-27 4.43 5.35 4.39 4.75 2.6M
2021-04-26 4.40 4.47 4.32 4.42 0.2M
2021-04-23 4.34 4.44 4.26 4.34 0.2M
2021-04-22 4.27 4.48 4.05 4.25 0.4M
2021-04-21 3.90 4.24 3.90 4.08 0.3M
2021-04-20 4.15 4.20 3.95 4.01 0.3M
2021-04-19 4.20 4.38 4.11 4.15 0.3M
2021-04-16 4.41 4.48 4.20 4.41 0.3M
2021-04-15 4.66 4.70 4.35 4.41 0.3M
2021-04-14 4.69 4.76 4.60 4.66 0.2M
2021-04-13 4.55 4.80 4.42 4.76 0.3M
2021-04-12 4.81 4.85 4.55 4.60 0.4M
2021-04-09 4.98 5.10 4.84 4.90 0.2M
2021-04-08 4.96 5.43 4.75 5.08 0.8M
2021-04-07 5.30 5.31 4.90 4.99 0.4M
2021-04-06 5.22 5.33 5.06 5.14 0.5M
2021-04-05 5.44 5.78 5.07 5.33 1.3M
2021-04-01 4.82 6.26 4.71 5.47 5.6M
2021-03-31 4.74 4.88 4.59 4.59 0.4M
2021-03-30 4.74 4.75 4.45 4.69 0.4M
2021-03-29 5.15 5.19 4.70 4.77 0.4M
2021-03-26 5.05 5.34 4.91 5.07 0.5M
2021-03-25 4.94 5.10 4.67 4.95 1.0M
2021-03-24 5.48 5.49 5.19 5.21 0.7M
2021-03-23 5.81 5.87 5.41 5.43 0.5M
2021-03-22 6.02 6.10 5.72 5.77 1.0M
2021-03-19 6.00 6.28 5.85 6.10 1.1M
2021-03-18 5.75 6.65 5.55 5.92 4.2M
2021-03-17 5.40 5.93 5.40 5.77 1.2M
2021-03-16 5.85 5.85 5.52 5.56 1.0M
2021-03-15 6.10 6.10 5.66 5.86 1.4M
2021-03-12 5.52 6.15 5.38 5.98 3.5M
2021-03-11 5.65 5.93 5.50 5.80 3.3M
2021-03-10 6.32 6.40 5.33 5.40 4.6M
2021-03-09 7.93 8.14 7.20 7.38 0.8M
2021-03-08 7.97 8.12 7.45 7.94 0.3M
2021-03-05 8.68 8.78 7.11 8.15 0.4M
2021-03-04 10.34 10.52 8.18 8.44 1.0M
2021-03-03 9.30 12.60 9.09 10.64 9.5M
2021-03-02 8.98 8.98 8.35 8.50 0.4M
2021-03-01 9.12 9.45 8.61 8.99 0.5M
2021-02-26 9.05 9.05 8.31 8.48 0.3M
2021-02-25 10.10 10.30 8.61 8.74 0.6M
2021-02-24 9.21 9.88 9.08 9.51 0.5M
2021-02-23 9.49 9.70 8.00 8.27 0.5M
2021-02-22 11.00 11.24 9.19 9.90 0.4M
2021-02-19 10.83 11.50 10.78 10.90 0.4M
2021-02-18 11.25 11.62 10.70 10.83 0.5M
2021-02-17 12.03 12.03 11.12 11.53 0.5M
2021-02-16 12.16 12.74 11.60 11.82 0.6M
2021-02-12 11.06 13.12 10.51 11.88 2.9M
2021-02-11 11.40 11.50 10.88 11.00 0.4M
2021-02-10 12.38 12.50 10.80 11.20 1.3M
2021-02-09 13.33 13.41 12.23 12.60 1.0M
2021-02-08 12.19 13.69 11.50 13.39 2.0M
2021-02-05 11.86 13.33 11.30 12.15 2.1M
2021-02-04 11.98 13.10 10.80 11.85 2.1M
2021-02-03 14.00 14.08 10.80 12.10 3.2M
2021-02-02 15.90 16.90 13.00 13.59 2.5M
2021-02-01 37.26 58.00 22.01 23.20 6.6M
2021-01-29 33.12 37.50 29.70 35.34 0.1M
2021-01-28 27.00 34.90 25.58 33.60 0.2M
2021-01-27 23.18 29.80 21.30 27.80 0.4M
2021-01-26 25.45 26.00 22.26 23.79 0.1M
2021-01-25 17.72 29.00 17.72 26.78 0.3M
2021-01-22 12.90 17.90 12.84 17.30 0.1M
2021-01-21 12.81 13.45 12.60 12.77 0.0M
2021-01-20 12.51 13.84 11.56 12.81 0.1M
2021-01-19 10.97 13.68 10.97 12.04 0.1M
2021-01-15 10.65 10.65 10.30 10.60 0.0M
2021-01-14 10.37 10.87 10.35 10.63 0.0M
2021-01-13 10.45 10.59 10.16 10.31 0.0M
2021-01-12 10.82 11.27 10.10 10.27 0.0M
2021-01-11 11.06 11.23 10.57 10.82 0.0M
2021-01-08 10.99 11.50 10.60 10.90 0.1M
2021-01-07 10.55 11.00 10.50 10.82 0.0M
2021-01-06 9.73 10.69 9.73 10.50 0.1M
2021-01-05 9.69 9.99 9.57 9.80 0.4M
2021-01-04 10.17 10.42 9.53 9.82 0.3M