Zijin Mining Group (2899)

2899
🏛️ 香港 →
30.38
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 9.23 9.40 9.20 9.28 12.8M
2021-12-30 9.50 9.50 9.20 9.23 9.4M
2021-12-29 9.44 9.44 9.20 9.28 13.8M
2021-12-28 9.60 9.60 9.36 9.45 15.0M
2021-12-24 9.68 9.80 9.41 9.50 6.7M
2021-12-23 9.43 9.70 9.39 9.66 19.6M
2021-12-22 9.39 9.46 9.31 9.37 13.4M
2021-12-21 9.35 9.42 9.19 9.35 16.1M
2021-12-20 9.74 9.74 9.29 9.32 25.7M
2021-12-17 9.62 9.95 9.60 9.64 85.9M
2021-12-16 9.42 9.61 9.31 9.54 33.4M
2021-12-15 9.76 9.79 9.28 9.42 54.7M
2021-12-14 10.14 10.14 9.68 9.74 37.0M
2021-12-13 10.10 10.22 9.95 10.14 33.0M
2021-12-10 10.30 10.36 10.06 10.10 19.0M
2021-12-09 10.32 10.52 10.30 10.42 33.1M
2021-12-08 10.26 10.34 10.10 10.20 30.1M
2021-12-07 10.16 10.22 9.88 10.20 22.9M
2021-12-06 9.98 10.12 9.82 9.97 24.2M
2021-12-03 10.00 10.10 9.86 10.06 36.4M
2021-12-02 10.08 10.12 9.88 10.00 37.1M
2021-12-01 10.20 10.34 10.08 10.18 27.8M
2021-11-30 10.42 10.44 10.14 10.36 38.5M
2021-11-29 10.26 10.38 10.00 10.24 20.2M
2021-11-26 10.56 10.70 10.22 10.28 17.7M
2021-11-25 10.66 10.70 10.50 10.62 12.2M
2021-11-24 10.92 10.98 10.48 10.50 16.2M
2021-11-23 10.80 11.02 10.76 10.82 24.9M
2021-11-22 10.86 10.96 10.74 10.90 26.4M
2021-11-19 10.76 10.90 10.60 10.90 21.0M
2021-11-18 10.68 10.84 10.58 10.72 25.0M
2021-11-17 10.80 10.80 10.50 10.70 20.8M
2021-11-16 10.74 10.86 10.52 10.82 25.5M
2021-11-15 10.92 11.08 10.64 10.80 16.5M
2021-11-12 11.00 11.12 10.76 10.80 17.3M
2021-11-11 10.58 10.86 10.58 10.78 23.1M
2021-11-10 10.60 10.62 10.22 10.58 23.4M
2021-11-09 10.92 10.92 10.46 10.60 20.4M
2021-11-08 10.48 10.74 10.30 10.72 42.4M
2021-11-05 10.20 10.44 10.12 10.20 18.5M
2021-11-04 10.46 10.46 10.16 10.38 15.3M
2021-11-03 10.26 10.42 10.16 10.42 18.1M
2021-11-02 10.52 10.72 10.10 10.30 32.8M
2021-11-01 10.84 10.88 10.46 10.52 17.0M
2021-10-29 10.74 11.04 10.60 10.84 28.9M
2021-10-28 11.00 11.06 10.52 10.70 32.8M
2021-10-27 11.50 11.56 11.02 11.14 23.3M
2021-10-26 11.62 11.74 11.36 11.56 26.5M
2021-10-25 11.30 11.46 11.02 11.40 21.0M
2021-10-22 11.22 11.32 11.02 11.26 35.7M
2021-10-21 11.74 11.86 11.28 11.36 39.9M
2021-10-20 11.56 11.62 11.26 11.58 33.8M
2021-10-19 11.50 11.80 11.26 11.74 39.7M
2021-10-18 11.50 11.58 10.92 11.50 84.3M
2021-10-15 10.70 11.72 10.60 11.04 103.2M
2021-10-12 10.50 10.56 10.04 10.26 42.6M
2021-10-11 10.06 10.52 9.96 10.30 90.4M
2021-10-08 9.66 9.73 9.39 9.63 38.9M
2021-10-07 9.37 9.51 9.22 9.46 24.3M
2021-10-06 9.45 9.45 9.18 9.23 16.6M
2021-10-05 8.90 9.56 8.90 9.40 38.3M
2021-10-04 9.60 9.73 8.95 9.03 49.1M
2021-09-30 9.46 9.70 9.39 9.62 33.8M
2021-09-29 9.70 9.70 9.49 9.55 51.8M
2021-09-28 9.80 9.99 9.61 9.83 32.2M
2021-09-27 10.00 10.06 9.64 9.76 47.1M
2021-09-24 9.98 10.20 9.92 9.96 40.7M
2021-09-23 10.64 10.78 9.93 10.12 60.7M
2021-09-21 10.00 10.26 9.96 10.20 18.2M
2021-09-20 10.38 10.42 9.86 10.20 46.7M
2021-09-17 10.78 10.84 10.42 10.64 73.1M
2021-09-16 12.02 12.10 10.96 11.14 37.0M
2021-09-15 11.72 11.92 11.50 11.74 26.8M
2021-09-14 12.30 12.50 11.70 11.84 60.7M
2021-09-13 12.00 12.60 12.00 12.40 105.5M
2021-09-10 11.28 12.32 11.24 11.94 75.1M
2021-09-09 10.68 11.38 10.62 11.22 65.9M
2021-09-08 10.96 11.06 10.66 10.82 36.3M
2021-09-07 11.20 11.22 10.98 11.06 25.4M
2021-09-06 11.26 11.32 10.82 11.12 39.9M
2021-09-03 10.94 11.30 10.80 11.00 33.9M
2021-09-02 10.82 10.90 10.42 10.78 37.6M
2021-09-01 11.10 11.20 10.52 10.68 52.3M
2021-08-31 10.90 11.08 10.70 11.08 38.2M
2021-08-30 10.50 11.16 10.50 11.04 57.4M
2021-08-27 10.40 10.62 10.32 10.40 20.4M
2021-08-26 10.48 10.76 10.28 10.32 30.9M
2021-08-25 10.44 10.64 10.24 10.50 30.6M
2021-08-24 10.50 10.74 10.22 10.34 44.8M
2021-08-23 10.06 10.26 9.85 10.22 50.6M
2021-08-20 10.36 10.36 9.60 9.81 125.5M
2021-08-19 11.20 11.20 10.34 10.40 86.0M
2021-08-18 11.12 11.44 10.96 11.26 46.0M
2021-08-17 12.02 12.14 11.22 11.34 43.2M
2021-08-16 12.18 12.76 11.80 11.92 54.1M
2021-08-13 11.52 12.10 11.36 12.08 68.7M
2021-08-12 11.16 11.70 11.06 11.54 75.5M
2021-08-11 11.08 11.32 10.92 11.04 36.7M
2021-08-10 11.28 11.34 10.92 11.06 39.3M
2021-08-09 11.10 11.56 10.90 11.26 39.1M
2021-08-06 11.28 11.54 11.04 11.46 38.0M
2021-08-05 11.22 11.28 11.00 11.06 23.9M
2021-08-04 11.36 11.50 11.10 11.38 25.0M
2021-08-03 11.78 11.78 11.16 11.34 44.9M
2021-08-02 11.28 11.80 10.90 11.70 85.4M
2021-07-30 11.02 11.20 10.70 11.02 45.0M
2021-07-29 10.68 10.90 10.48 10.90 63.7M
2021-07-28 11.02 11.12 10.24 10.46 88.7M
2021-07-27 10.80 11.66 10.52 11.00 150.8M
2021-07-26 10.88 11.06 10.42 10.50 61.8M
2021-07-23 10.48 11.10 10.48 10.58 65.2M
2021-07-22 10.38 10.54 10.16 10.44 36.0M
2021-07-21 10.18 10.32 10.02 10.20 27.4M
2021-07-20 10.30 10.48 9.91 10.12 76.3M
2021-07-19 10.78 10.92 10.54 10.64 26.7M
2021-07-16 10.84 10.98 10.68 10.84 35.8M
2021-07-15 10.54 10.88 10.32 10.84 46.0M
2021-07-14 10.86 10.86 10.40 10.54 41.0M
2021-07-13 10.94 11.10 10.76 10.86 42.7M
2021-07-12 10.88 11.36 10.82 10.88 51.0M
2021-07-09 10.34 10.76 10.12 10.62 56.7M
2021-07-08 10.80 10.80 10.12 10.30 53.1M
2021-07-07 10.32 10.78 10.32 10.78 33.3M
2021-07-06 10.86 10.86 10.36 10.66 29.7M
2021-07-05 10.60 10.80 10.46 10.68 39.5M
2021-07-02 10.70 10.70 10.28 10.46 55.1M
2021-06-30 10.38 10.52 10.30 10.44 40.1M
2021-06-29 10.58 10.58 10.22 10.34 64.9M
2021-06-28 10.98 11.00 10.40 10.50 51.6M
2021-06-25 10.28 10.88 10.22 10.86 76.3M
2021-06-24 10.46 10.46 10.10 10.26 51.7M
2021-06-23 10.32 10.42 10.08 10.34 47.3M
2021-06-22 10.08 10.30 9.93 10.24 82.8M
2021-06-21 9.58 10.00 9.56 9.89 60.5M
2021-06-18 9.72 10.02 9.62 9.95 120.1M
2021-06-17 9.83 10.34 9.72 10.12 79.6M
2021-06-16 10.88 10.88 9.87 9.99 150.3M
2021-06-15 11.50 11.50 10.74 10.98 63.2M
2021-06-11 11.38 11.60 11.14 11.50 32.0M
2021-06-10 11.50 11.66 11.20 11.30 38.7M
2021-06-09 11.32 11.56 11.20 11.50 26.0M
2021-06-08 11.56 11.72 11.30 11.32 26.4M
2021-06-07 11.44 11.74 11.22 11.52 32.8M
2021-06-04 11.28 11.48 10.92 11.22 73.3M
2021-06-03 11.98 12.10 11.78 11.84 23.0M
2021-06-02 12.34 12.36 11.82 11.94 32.0M
2021-06-01 12.20 12.40 11.96 12.34 42.9M
2021-05-31 12.30 12.30 11.86 12.18 39.7M
2021-05-28 12.06 12.44 11.92 12.02 62.2M
2021-05-27 11.90 12.04 11.68 11.76 59.1M
2021-05-26 11.68 11.92 11.48 11.80 45.3M
2021-05-25 11.20 11.64 11.10 11.58 38.0M
2021-05-24 11.34 11.60 11.02 11.10 73.7M
2021-05-21 11.64 11.78 11.36 11.48 55.2M
2021-05-20 11.60 11.76 11.16 11.76 96.7M
2021-05-18 12.62 12.80 12.38 12.46 58.4M
2021-05-17 11.98 12.38 11.80 12.32 90.1M
2021-05-14 11.90 11.90 11.34 11.70 76.5M
2021-05-13 11.94 12.16 11.60 11.62 121.2M
2021-05-12 12.32 12.56 12.10 12.52 63.3M
2021-05-11 12.90 12.92 11.90 12.28 160.4M
2021-05-10 12.80 13.30 12.70 13.30 188.9M
2021-05-07 12.44 12.68 12.08 12.30 138.0M
2021-05-06 12.04 12.24 11.68 12.08 84.2M
2021-05-05 12.10 12.54 11.86 12.16 49.1M
2021-05-04 11.02 12.38 11.02 12.18 91.9M
2021-05-03 10.94 11.02 10.56 10.82 21.5M
2021-04-30 11.40 11.58 10.92 10.94 65.0M
2021-04-29 11.30 11.72 11.14 11.64 61.9M
2021-04-28 11.50 11.50 11.04 11.16 59.5M
2021-04-27 11.88 11.88 11.36 11.54 66.7M
2021-04-26 11.48 11.82 11.34 11.48 90.2M
2021-04-23 10.94 11.26 10.70 11.26 47.2M
2021-04-22 11.16 11.26 10.76 10.98 54.5M
2021-04-21 10.80 11.00 10.48 10.92 51.3M
2021-04-20 11.06 11.18 10.72 11.06 46.8M
2021-04-19 10.80 11.16 10.40 11.06 70.6M
2021-04-16 10.90 11.26 10.48 10.64 91.6M
2021-04-15 10.36 10.64 10.00 10.64 64.6M
2021-04-14 9.75 10.30 9.75 10.24 55.8M
2021-04-13 9.45 9.82 9.45 9.62 35.0M
2021-04-12 10.52 10.52 9.57 9.62 62.3M
2021-04-09 10.68 10.68 10.26 10.44 50.0M
2021-04-08 10.14 10.62 10.06 10.48 72.0M
2021-04-07 10.12 10.22 9.86 10.14 66.2M
2021-04-01 9.69 9.94 9.52 9.84 48.4M
2021-03-31 9.86 9.86 9.31 9.56 66.3M
2021-03-30 9.69 9.95 9.52 9.89 43.4M
2021-03-29 9.86 10.06 9.60 9.77 42.3M
2021-03-26 9.53 9.95 9.45 9.69 62.9M
2021-03-25 9.33 9.78 9.11 9.57 75.9M
2021-03-24 9.80 9.98 9.01 9.25 123.2M
2021-03-23 10.82 10.84 9.98 10.06 65.5M
2021-03-22 10.50 10.78 10.32 10.68 70.3M
2021-03-19 11.00 11.00 10.44 10.70 76.2M
2021-03-18 11.58 11.74 11.10 11.18 57.9M
2021-03-17 10.82 11.10 10.60 11.10 52.1M
2021-03-16 10.98 11.10 10.42 11.10 56.3M
2021-03-15 11.16 11.48 10.56 10.74 86.7M
2021-03-12 12.00 12.10 10.82 10.90 86.8M
2021-03-11 10.76 11.76 10.56 11.74 115.8M
2021-03-10 10.84 10.84 10.24 10.44 85.7M
2021-03-09 10.30 10.88 9.60 10.40 160.6M
2021-03-08 10.92 11.10 9.87 9.98 121.0M
2021-03-05 10.12 10.70 9.68 10.42 205.2M
2021-03-04 11.90 11.96 10.62 10.72 145.5M
2021-03-03 11.50 12.36 11.24 12.32 146.7M
2021-03-02 12.00 12.00 11.00 11.14 125.1M
2021-03-01 11.70 11.98 11.26 11.72 131.9M
2021-02-26 12.06 12.46 11.24 11.50 213.2M
2021-02-25 13.42 13.58 12.68 12.96 113.4M
2021-02-24 14.00 14.50 12.06 12.46 191.9M
2021-02-23 14.60 14.88 13.60 13.82 139.9M
2021-02-22 15.38 16.24 14.32 14.58 230.1M
2021-02-19 14.12 14.18 12.66 14.00 137.3M
2021-02-18 13.60 15.00 13.60 13.68 202.6M
2021-02-17 12.90 14.26 12.90 13.80 85.7M
2021-02-16 11.72 13.58 11.72 13.36 72.8M
2021-02-11 11.42 11.46 11.10 11.40 18.7M
2021-02-10 10.76 11.50 10.66 11.48 52.8M
2021-02-09 10.04 10.78 10.04 10.72 41.4M
2021-02-08 9.49 10.20 9.47 10.04 62.8M
2021-02-05 9.31 9.55 9.01 9.23 51.0M
2021-02-04 9.91 9.91 9.29 9.49 45.0M
2021-02-03 10.00 10.08 9.71 9.91 33.1M
2021-02-02 9.97 10.40 9.75 10.10 69.7M
2021-02-01 9.03 9.92 8.84 9.88 103.8M
2021-01-29 9.02 9.31 8.47 8.64 84.1M
2021-01-28 9.12 9.45 8.66 8.75 90.7M
2021-01-27 9.91 9.91 9.26 9.54 58.8M
2021-01-26 9.86 10.22 9.63 9.80 77.0M
2021-01-25 9.62 10.20 9.40 10.04 55.2M
2021-01-22 9.92 10.32 9.58 9.62 51.7M
2021-01-21 9.92 10.42 9.82 10.02 72.5M
2021-01-20 9.17 9.90 9.17 9.82 73.1M
2021-01-19 9.45 9.69 9.05 9.26 50.8M
2021-01-18 9.03 9.33 8.67 9.30 48.5M
2021-01-15 9.11 9.25 8.79 9.24 61.9M
2021-01-14 9.02 9.10 8.79 8.95 47.9M
2021-01-13 9.23 9.69 8.90 9.05 77.5M
2021-01-12 8.93 9.37 8.90 9.19 99.0M
2021-01-11 9.52 9.86 9.09 9.31 94.1M
2021-01-08 10.00 10.18 9.55 9.75 65.2M
2021-01-07 9.65 10.16 9.35 9.95 66.3M
2021-01-06 9.69 9.90 9.45 9.59 47.4M
2021-01-05 9.40 9.76 9.28 9.43 50.1M
2021-01-04 8.77 9.57 8.72 9.50 73.0M