Qinghai Jinrui Mineral Development Co Ltd (600714)

600714
🏛️ 中国 →
11.47
最終更新: 2025-09-29
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 9.52 9.62 9.36 9.60 3.8M
2023-12-28 9.28 9.54 9.23 9.54 5.4M
2023-12-27 9.11 9.20 8.83 9.17 2.4M
2023-12-26 9.22 9.32 9.07 9.11 2.4M
2023-12-25 9.18 9.28 9.12 9.22 2.7M
2023-12-22 9.40 9.42 9.10 9.18 3.5M
2023-12-21 9.40 9.52 9.11 9.42 5.0M
2023-12-20 9.15 9.78 9.05 9.51 9.8M
2023-12-19 9.32 9.37 8.61 9.18 9.3M
2023-12-18 9.51 9.65 9.35 9.38 7.3M
2023-12-15 9.75 9.79 9.48 9.61 9.1M
2023-12-14 10.38 10.50 9.70 9.70 19.2M
2023-12-13 9.02 9.91 8.94 9.91 7.0M
2023-12-12 9.06 9.09 8.90 9.01 1.2M
2023-12-11 8.90 9.09 8.83 9.06 2.1M
2023-12-08 9.11 9.18 8.91 8.92 1.6M
2023-12-07 9.28 9.28 9.10 9.17 1.5M
2023-12-06 9.08 9.37 8.91 9.26 2.4M
2023-12-05 9.18 9.20 9.03 9.04 1.2M
2023-12-04 9.20 9.28 9.16 9.19 1.5M
2023-12-01 9.17 9.24 9.12 9.18 1.3M
2023-11-30 9.24 9.24 9.09 9.17 1.3M
2023-11-29 9.28 9.30 9.20 9.22 1.3M
2023-11-28 9.18 9.27 9.16 9.26 1.3M
2023-11-27 9.13 9.25 9.13 9.19 1.6M
2023-11-24 9.26 9.26 9.10 9.13 1.3M
2023-11-23 9.14 9.28 9.14 9.24 1.5M
2023-11-22 9.21 9.28 9.15 9.16 1.7M
2023-11-21 9.21 9.32 9.21 9.25 2.2M
2023-11-20 9.30 9.33 9.17 9.28 2.1M
2023-11-17 9.22 9.30 9.08 9.30 2.4M
2023-11-16 9.35 9.35 9.06 9.17 3.9M
2023-11-15 9.19 9.80 9.12 9.32 7.0M
2023-11-14 9.27 9.27 9.03 9.15 1.6M
2023-11-13 9.16 9.30 9.08 9.24 2.0M
2023-11-10 9.10 9.18 9.06 9.16 1.0M
2023-11-09 9.11 9.28 9.08 9.09 1.6M
2023-11-08 9.21 9.26 9.11 9.14 0.8M
2023-11-07 9.13 9.25 9.09 9.24 1.5M
2023-11-06 9.24 9.24 9.12 9.17 1.2M
2023-11-03 9.16 9.23 9.13 9.15 1.2M
2023-11-02 9.25 9.26 9.08 9.15 1.4M
2023-11-01 9.02 9.25 9.02 9.24 2.0M
2023-10-31 8.99 9.14 8.95 9.10 1.8M
2023-10-30 8.85 9.09 8.85 9.01 1.7M
2023-10-27 8.66 8.93 8.57 8.86 1.6M
2023-10-26 8.58 8.68 8.52 8.66 0.9M
2023-10-25 8.56 8.68 8.54 8.68 0.9M
2023-10-24 8.24 8.58 8.24 8.57 1.5M
2023-10-23 8.46 8.49 8.13 8.18 1.1M
2023-10-20 8.58 8.59 8.32 8.46 0.8M
2023-10-19 8.53 8.67 8.46 8.51 0.7M
2023-10-18 8.79 8.79 8.53 8.55 0.7M
2023-10-17 8.69 8.74 8.61 8.71 0.7M
2023-10-16 8.60 8.75 8.60 8.65 1.2M
2023-10-13 8.92 8.93 8.55 8.67 1.9M
2023-10-12 8.88 8.99 8.80 8.98 1.4M
2023-10-11 8.89 8.93 8.80 8.83 0.8M
2023-10-10 8.87 8.99 8.80 8.86 1.2M
2023-10-09 8.99 8.99 8.79 8.83 1.4M
2023-09-28 8.92 9.00 8.89 8.99 0.8M
2023-09-27 8.86 8.92 8.74 8.88 0.7M
2023-09-26 9.00 9.04 8.85 8.85 0.7M
2023-09-25 9.09 9.09 8.98 9.02 0.9M
2023-09-22 8.93 9.07 8.91 9.03 0.9M
2023-09-21 9.05 9.09 8.97 9.02 0.8M
2023-09-20 9.03 9.18 9.03 9.09 1.0M
2023-09-19 9.19 9.20 9.06 9.10 1.0M
2023-09-18 9.09 9.22 9.05 9.18 1.1M
2023-09-15 9.13 9.21 9.01 9.14 1.4M
2023-09-14 9.19 9.19 9.00 9.08 1.1M
2023-09-13 9.23 9.26 9.06 9.12 1.2M
2023-09-12 9.17 9.21 9.08 9.16 0.9M
2023-09-11 9.05 9.20 9.01 9.17 1.0M
2023-09-08 9.14 9.17 9.05 9.10 0.9M
2023-09-07 9.26 9.26 9.12 9.13 1.1M
2023-09-06 9.08 9.25 9.08 9.19 1.0M
2023-09-05 9.19 9.19 9.07 9.16 0.9M
2023-09-04 8.97 9.22 8.92 9.19 1.6M
2023-09-01 8.92 8.96 8.80 8.90 0.9M
2023-08-31 8.98 8.99 8.81 8.89 0.9M
2023-08-30 8.93 9.02 8.85 8.93 1.1M
2023-08-29 8.71 8.86 8.51 8.85 1.2M
2023-08-28 9.05 9.05 8.61 8.68 1.5M
2023-08-25 8.68 8.96 8.45 8.50 1.6M
2023-08-24 8.74 8.77 8.52 8.71 1.0M
2023-08-23 8.71 8.83 8.60 8.63 0.7M
2023-08-22 8.85 8.92 8.59 8.74 0.8M
2023-08-21 8.87 8.99 8.80 8.83 0.8M
2023-08-18 8.97 9.04 8.81 8.86 0.8M
2023-08-17 8.80 8.94 8.69 8.92 0.9M
2023-08-16 8.86 8.90 8.79 8.80 0.6M
2023-08-15 8.80 8.94 8.77 8.90 0.6M
2023-08-14 8.89 8.93 8.75 8.89 0.9M
2023-08-11 9.08 9.13 8.87 8.87 0.9M
2023-08-10 9.03 9.10 8.96 9.09 0.6M
2023-08-09 9.11 9.12 8.95 9.04 0.7M
2023-08-08 9.12 9.20 9.04 9.19 0.8M
2023-08-07 9.22 9.26 9.10 9.13 1.0M
2023-08-04 9.30 9.33 9.18 9.20 1.1M
2023-08-03 9.32 9.37 9.25 9.28 0.9M
2023-08-02 9.44 9.47 9.35 9.41 1.1M
2023-08-01 9.29 9.49 9.27 9.37 1.3M
2023-07-31 9.40 9.47 9.26 9.37 1.7M
2023-07-28 9.32 9.40 9.18 9.38 1.2M
2023-07-27 9.25 9.37 9.22 9.32 0.9M
2023-07-26 9.38 9.38 9.22 9.30 0.9M
2023-07-25 9.07 9.35 9.07 9.34 1.7M
2023-07-24 9.10 9.11 8.95 9.01 0.8M
2023-07-21 9.02 9.12 9.02 9.07 0.5M
2023-07-20 9.27 9.27 9.08 9.08 1.2M
2023-07-19 9.24 9.34 9.16 9.18 0.8M
2023-07-18 9.32 9.36 9.19 9.29 1.2M
2023-07-17 9.29 9.29 9.07 9.21 1.4M
2023-07-14 9.42 9.42 9.26 9.29 1.2M
2023-07-13 9.47 9.52 9.33 9.39 1.4M
2023-07-12 9.50 9.54 9.36 9.40 2.5M
2023-07-11 9.54 9.62 9.47 9.55 1.3M
2023-07-10 9.51 9.62 9.44 9.46 1.4M
2023-07-07 9.42 9.56 9.40 9.45 2.1M
2023-07-06 9.55 9.60 9.35 9.48 3.0M
2023-07-05 9.33 9.85 9.32 9.61 5.6M
2023-07-04 9.24 9.61 9.24 9.35 3.7M
2023-07-03 9.56 9.57 9.23 9.28 6.0M
2023-06-30 8.82 9.37 8.82 9.37 4.9M
2023-06-29 8.45 8.54 8.41 8.52 0.8M
2023-06-28 8.50 8.50 8.27 8.44 1.0M
2023-06-27 8.24 8.51 8.18 8.45 1.3M
2023-06-26 8.40 8.42 8.18 8.20 1.1M
2023-06-21 8.61 8.70 8.42 8.46 1.1M
2023-06-20 8.68 8.68 8.60 8.61 0.8M
2023-06-19 8.80 8.94 8.66 8.68 1.5M
2023-06-16 8.89 8.89 8.80 8.83 1.1M
2023-06-15 8.68 8.90 8.65 8.83 1.3M
2023-06-14 8.65 8.75 8.63 8.72 0.6M
2023-06-13 8.65 8.75 8.61 8.70 0.9M
2023-06-12 8.64 8.67 8.39 8.65 1.0M
2023-06-09 8.58 8.65 8.50 8.59 0.4M
2023-06-08 8.53 8.65 8.53 8.60 0.5M
2023-06-07 8.73 8.79 8.58 8.61 1.0M
2023-06-06 8.84 8.84 8.70 8.73 0.9M
2023-06-05 8.84 8.87 8.75 8.84 0.6M
2023-06-02 8.57 8.81 8.56 8.79 1.0M
2023-06-01 8.55 8.65 8.45 8.57 0.8M
2023-05-31 8.73 8.73 8.55 8.55 0.7M
2023-05-30 8.63 8.75 8.58 8.66 0.7M
2023-05-29 8.79 8.85 8.72 8.75 1.1M
2023-05-26 8.85 9.15 8.62 8.78 1.4M
2023-05-25 8.86 8.87 8.71 8.85 0.8M
2023-05-24 8.83 8.92 8.75 8.89 0.6M
2023-05-23 8.92 8.95 8.83 8.83 1.0M
2023-05-22 8.80 8.92 8.73 8.92 0.9M
2023-05-19 8.79 8.83 8.69 8.80 0.5M
2023-05-18 8.72 8.80 8.71 8.79 0.8M
2023-05-17 8.61 8.73 8.59 8.72 0.8M
2023-05-16 8.65 8.77 8.62 8.65 1.1M
2023-05-15 8.50 8.65 8.48 8.65 0.9M
2023-05-12 8.65 8.68 8.50 8.52 0.7M
2023-05-11 8.60 8.68 8.57 8.65 0.7M
2023-05-10 8.66 8.70 8.55 8.64 1.1M
2023-05-09 8.81 8.92 8.63 8.66 1.3M
2023-05-08 8.67 8.83 8.62 8.78 0.9M
2023-05-05 8.81 8.81 8.60 8.66 0.8M
2023-05-04 8.68 8.79 8.60 8.77 1.1M
2023-04-28 8.61 8.73 8.58 8.70 1.2M
2023-04-27 8.61 8.67 8.51 8.57 1.0M
2023-04-26 8.29 8.64 8.27 8.57 1.4M
2023-04-25 8.77 8.77 8.21 8.33 1.8M
2023-04-24 8.81 8.87 8.62 8.74 1.3M
2023-04-21 9.06 9.11 8.85 8.88 1.6M
2023-04-20 9.29 9.29 9.03 9.08 1.1M
2023-04-19 9.34 9.34 9.20 9.25 1.1M
2023-04-18 9.40 9.41 9.29 9.31 0.8M
2023-04-17 9.36 9.43 9.28 9.40 1.0M
2023-04-14 9.29 9.40 9.16 9.38 1.3M
2023-04-13 9.26 9.39 9.21 9.29 1.1M
2023-04-12 9.17 9.34 9.16 9.26 1.3M
2023-04-11 9.07 9.24 8.99 9.20 1.4M
2023-04-10 9.28 9.29 8.98 9.08 1.1M
2023-04-07 9.18 9.33 9.11 9.28 0.9M
2023-04-06 9.19 9.22 9.08 9.19 0.9M
2023-04-04 9.43 9.43 9.18 9.21 1.3M
2023-04-03 9.38 9.47 9.28 9.40 1.1M
2023-03-31 9.26 9.44 9.26 9.33 1.0M
2023-03-30 9.26 9.31 9.19 9.29 0.8M
2023-03-29 9.36 9.40 9.24 9.26 1.0M
2023-03-28 9.59 9.59 9.35 9.35 1.2M
2023-03-27 9.69 9.69 9.54 9.55 1.1M
2023-03-24 9.66 9.71 9.63 9.68 0.8M
2023-03-23 9.71 9.73 9.59 9.67 1.2M
2023-03-22 9.71 9.89 9.63 9.70 1.3M
2023-03-21 9.52 9.75 9.47 9.75 1.4M
2023-03-20 9.46 9.55 9.36 9.51 1.1M
2023-03-17 9.50 9.61 9.44 9.44 1.0M
2023-03-16 9.62 9.76 9.45 9.48 1.5M
2023-03-15 9.53 9.76 9.53 9.66 1.3M
2023-03-14 9.69 9.74 9.39 9.53 1.3M
2023-03-13 9.66 9.75 9.54 9.69 1.3M
2023-03-10 9.85 9.91 9.65 9.66 1.2M
2023-03-09 9.92 9.95 9.81 9.91 1.0M
2023-03-08 9.91 9.92 9.72 9.91 0.9M
2023-03-07 9.99 10.09 9.82 9.82 1.6M
2023-03-06 10.13 10.13 9.93 10.02 1.4M
2023-03-03 10.05 10.08 9.96 10.08 1.1M
2023-03-02 10.17 10.21 10.03 10.04 1.5M
2023-03-01 10.08 10.24 10.00 10.23 2.0M
2023-02-28 10.09 10.11 9.96 10.10 1.1M
2023-02-27 10.15 10.15 9.97 10.02 1.4M
2023-02-24 10.21 10.24 10.04 10.15 1.4M
2023-02-23 10.37 10.39 10.15 10.22 1.6M
2023-02-22 10.21 10.40 10.16 10.37 1.7M
2023-02-21 10.18 10.45 10.15 10.27 2.8M
2023-02-20 10.07 10.18 9.91 10.16 2.3M
2023-02-17 9.94 10.14 9.91 10.01 2.3M
2023-02-16 10.33 10.35 9.82 9.94 3.2M
2023-02-15 10.44 10.44 10.26 10.30 2.3M
2023-02-14 10.39 10.48 10.36 10.42 2.0M
2023-02-13 10.38 10.41 10.31 10.37 2.2M
2023-02-10 10.40 10.51 10.32 10.39 2.8M
2023-02-09 10.33 10.40 10.27 10.37 2.3M
2023-02-08 10.46 10.46 10.28 10.32 2.7M
2023-02-07 10.42 10.50 10.31 10.47 3.1M
2023-02-06 10.62 10.70 10.33 10.37 5.1M
2023-02-03 10.77 10.92 10.60 10.71 6.8M
2023-02-02 10.71 11.18 10.50 10.92 15.7M
2023-02-01 9.73 10.67 9.70 10.67 9.0M
2023-01-31 9.56 9.72 9.46 9.70 2.2M
2023-01-30 9.63 9.73 9.56 9.63 2.5M
2023-01-20 9.28 9.58 9.24 9.55 2.4M
2023-01-19 9.21 9.28 9.16 9.26 0.8M
2023-01-18 9.12 9.26 9.09 9.22 1.1M
2023-01-17 9.01 9.15 9.00 9.13 1.5M
2023-01-16 8.81 9.02 8.80 8.98 1.5M
2023-01-13 8.91 8.94 8.74 8.83 1.6M
2023-01-12 8.85 8.94 8.84 8.88 0.7M
2023-01-11 8.97 9.02 8.87 8.87 0.9M
2023-01-10 9.05 9.05 8.95 8.97 0.8M
2023-01-09 8.96 9.08 8.88 9.05 1.3M
2023-01-06 8.93 8.97 8.88 8.93 0.9M
2023-01-05 8.94 8.97 8.86 8.93 0.9M
2023-01-04 8.91 8.96 8.82 8.91 0.8M
2023-01-03 8.66 9.00 8.65 8.91 1.9M