Anhui Jingcheng Copper Share Co Ltd (002171)

002171
🏛️ 중국 →
9.38
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 13.10 13.27 12.89 13.26 31.4M
2021-12-30 12.90 13.49 12.75 13.01 56.0M
2021-12-29 12.59 13.03 12.51 12.95 42.6M
2021-12-28 12.50 12.70 12.36 12.60 23.7M
2021-12-27 12.45 12.64 12.04 12.59 36.8M
2021-12-24 12.02 12.80 12.02 12.21 53.2M
2021-12-23 11.30 12.44 11.21 12.44 50.5M
2021-12-22 11.04 11.36 10.99 11.31 15.2M
2021-12-21 10.91 11.04 10.85 11.00 10.7M
2021-12-20 11.16 11.33 10.85 10.87 15.6M
2021-12-17 11.59 11.59 11.19 11.19 16.9M
2021-12-16 11.50 11.60 11.40 11.57 11.0M
2021-12-15 11.59 11.75 11.45 11.46 14.9M
2021-12-14 11.93 11.95 11.56 11.58 17.0M
2021-12-13 12.15 12.17 11.92 11.95 15.1M
2021-12-10 11.68 12.13 11.45 12.10 22.2M
2021-12-09 11.74 11.87 11.66 11.68 13.0M
2021-12-08 11.58 11.85 11.52 11.75 16.1M
2021-12-07 11.84 11.99 11.32 11.51 29.1M
2021-12-06 12.08 12.23 11.71 11.81 22.7M
2021-12-03 12.10 12.29 12.07 12.11 19.6M
2021-12-02 12.28 12.36 11.91 12.10 25.7M
2021-12-01 12.49 12.56 12.24 12.34 23.1M
2021-11-30 12.66 12.73 12.39 12.57 40.6M
2021-11-29 12.00 12.58 11.94 12.50 34.2M
2021-11-26 12.50 12.64 12.13 12.28 28.7M
2021-11-25 12.26 12.55 12.16 12.43 24.5M
2021-11-24 12.60 12.73 12.33 12.37 37.5M
2021-11-23 11.99 12.59 11.85 12.51 51.9M
2021-11-22 11.76 12.45 11.76 12.05 47.0M
2021-11-19 11.65 11.77 11.49 11.70 22.1M
2021-11-18 11.36 11.69 11.25 11.68 32.5M
2021-11-17 10.98 11.40 10.90 11.34 24.1M
2021-11-16 11.35 11.48 10.92 10.96 29.3M
2021-11-15 11.52 11.90 11.39 11.41 32.5M
2021-11-12 11.43 11.49 11.21 11.39 24.2M
2021-11-11 11.56 11.70 11.46 11.53 18.3M
2021-11-10 11.59 11.77 11.32 11.71 26.7M
2021-11-09 11.31 11.68 11.18 11.57 29.9M
2021-11-08 11.08 11.44 11.06 11.16 19.2M
2021-11-05 11.30 11.38 11.06 11.08 27.2M
2021-11-04 10.85 11.46 10.68 11.31 47.9M
2021-11-03 10.26 10.87 9.98 10.85 31.8M
2021-11-02 10.59 10.68 10.21 10.28 20.1M
2021-11-01 10.39 10.65 10.26 10.55 21.3M
2021-10-29 9.88 10.88 9.87 10.40 25.9M
2021-10-28 10.15 10.20 9.49 9.89 30.1M
2021-10-27 10.44 10.67 10.22 10.22 19.6M
2021-10-26 10.53 10.61 10.37 10.49 26.9M
2021-10-25 10.35 10.72 10.13 10.70 25.0M
2021-10-22 10.21 10.59 9.96 10.37 26.9M
2021-10-21 10.40 10.45 10.21 10.25 14.7M
2021-10-20 10.27 10.54 10.15 10.40 16.7M
2021-10-19 10.38 10.40 10.20 10.31 13.4M
2021-10-18 10.20 10.37 10.10 10.37 16.9M
2021-10-15 10.24 10.45 10.05 10.23 24.6M
2021-10-14 9.70 10.26 9.58 10.25 32.4M
2021-10-13 9.68 9.74 9.44 9.73 15.5M
2021-10-12 10.06 10.12 9.49 9.67 23.4M
2021-10-11 10.06 10.19 9.90 10.10 16.6M
2021-10-08 10.31 10.35 9.96 10.06 20.1M
2021-09-30 10.08 10.14 9.98 10.11 19.5M
2021-09-29 10.30 10.44 9.86 9.97 35.7M
2021-09-28 10.64 10.82 10.56 10.59 20.3M
2021-09-27 11.33 11.43 10.44 10.59 38.4M
2021-09-24 11.92 12.12 11.20 11.28 46.0M
2021-09-23 12.05 12.19 11.79 11.96 28.4M
2021-09-22 11.79 12.18 11.71 11.95 28.1M
2021-09-17 12.33 12.56 11.80 11.98 44.8M
2021-09-16 13.30 13.34 12.51 12.52 53.5M
2021-09-15 12.80 13.49 12.70 13.42 54.3M
2021-09-14 13.07 13.34 12.62 12.97 53.3M
2021-09-13 13.37 13.90 12.99 13.43 82.7M
2021-09-10 12.32 13.34 12.25 13.26 87.1M
2021-09-09 12.15 12.45 11.80 12.39 60.3M
2021-09-08 12.30 12.45 11.96 12.14 55.3M
2021-09-07 12.03 12.65 11.83 12.51 63.1M
2021-09-06 12.23 12.40 11.52 11.96 67.7M
2021-09-03 13.06 13.32 12.05 12.23 91.5M
2021-09-02 12.51 13.50 12.51 13.19 87.8M
2021-09-01 13.65 13.78 12.61 12.63 115.6M
2021-08-31 13.79 14.43 13.23 14.01 131.3M
2021-08-30 12.60 13.37 12.60 13.37 98.4M
2021-08-27 11.51 12.37 11.34 12.15 106.0M
2021-08-26 10.88 11.95 10.88 11.64 130.5M
2021-08-25 10.98 11.47 10.64 10.86 93.8M
2021-08-24 10.47 11.11 10.36 10.97 65.5M
2021-08-23 10.54 10.63 10.25 10.48 42.1M
2021-08-20 9.93 10.35 9.83 10.34 35.0M
2021-08-19 9.94 10.01 9.60 9.95 31.1M
2021-08-18 9.91 10.29 9.87 10.12 34.8M
2021-08-17 10.35 10.36 9.80 9.83 43.1M
2021-08-16 10.70 10.71 10.28 10.40 48.9M
2021-08-13 10.11 10.74 10.05 10.69 58.5M
2021-08-12 10.08 10.25 9.97 10.13 34.4M
2021-08-11 10.00 10.19 9.93 10.16 38.2M
2021-08-10 9.65 10.21 9.62 10.08 57.2M
2021-08-09 9.71 9.88 9.56 9.74 24.7M
2021-08-06 9.84 10.00 9.65 9.81 35.9M
2021-08-05 9.70 9.90 9.51 9.82 32.7M
2021-08-04 9.48 9.75 9.47 9.73 31.5M
2021-08-03 9.87 9.87 9.40 9.46 40.9M
2021-08-02 9.71 10.07 9.53 9.95 57.7M
2021-07-30 9.52 9.73 9.32 9.60 39.8M
2021-07-29 9.07 9.48 9.02 9.40 40.4M
2021-07-28 9.25 9.26 8.56 8.87 43.8M
2021-07-27 9.63 9.91 9.26 9.28 49.9M
2021-07-26 9.44 9.86 9.40 9.55 55.5M
2021-07-23 9.27 9.50 9.20 9.44 42.8M
2021-07-22 9.17 9.37 9.09 9.31 31.1M
2021-07-21 9.08 9.20 8.99 9.19 25.4M
2021-07-20 9.00 9.10 8.88 9.08 20.4M
2021-07-19 9.31 9.38 9.03 9.09 27.0M
2021-07-16 8.97 9.46 8.93 9.26 46.8M
2021-07-15 8.95 9.04 8.74 8.92 24.3M
2021-07-14 9.13 9.15 8.91 8.99 25.3M
2021-07-13 9.13 9.26 8.98 9.19 32.1M
2021-07-12 9.34 9.39 9.08 9.15 40.2M
2021-07-09 8.81 9.24 8.76 9.16 42.2M
2021-07-08 8.98 9.00 8.84 8.89 26.5M
2021-07-07 8.72 8.98 8.58 8.93 32.9M
2021-07-06 8.78 8.90 8.58 8.73 25.3M
2021-07-05 8.50 8.85 8.48 8.78 26.5M
2021-07-02 8.47 8.58 8.38 8.42 16.2M
2021-07-01 8.75 8.78 8.43 8.43 18.2M
2021-06-30 8.69 8.91 8.64 8.73 19.3M
2021-06-29 8.90 8.90 8.53 8.66 33.0M
2021-06-28 8.81 9.08 8.73 8.92 26.7M
2021-06-25 8.86 8.86 8.59 8.75 34.0M
2021-06-24 8.97 9.09 8.91 9.01 21.3M
2021-06-23 8.85 9.26 8.81 9.05 36.7M
2021-06-22 8.95 9.00 8.73 8.87 27.0M
2021-06-21 8.68 9.03 8.67 8.93 42.6M
2021-06-18 8.38 8.74 8.35 8.67 41.3M
2021-06-17 8.08 8.58 8.07 8.43 34.5M
2021-06-16 8.11 8.22 7.97 8.03 14.4M
2021-06-15 8.23 8.27 8.11 8.15 10.4M
2021-06-11 8.39 8.39 8.18 8.24 14.9M
2021-06-10 8.28 8.38 8.23 8.34 16.5M
2021-06-09 8.33 8.46 8.21 8.30 17.6M
2021-06-08 8.43 8.47 8.26 8.31 20.2M
2021-06-07 8.25 8.67 8.21 8.44 37.8M
2021-06-04 8.07 8.16 8.00 8.15 12.8M
2021-06-03 8.03 8.22 8.00 8.14 14.8M
2021-06-02 8.10 8.18 7.98 8.05 13.0M
2021-06-01 8.06 8.15 7.92 8.10 15.0M
2021-05-31 8.04 8.10 7.98 8.03 15.0M
2021-05-28 8.09 8.21 8.02 8.06 12.4M
2021-05-27 7.84 8.12 7.80 8.07 17.8M
2021-05-26 7.84 7.93 7.74 7.86 14.9M
2021-05-25 7.73 7.89 7.69 7.83 10.8M
2021-05-24 7.74 7.80 7.65 7.76 8.7M
2021-05-21 7.78 7.83 7.70 7.76 8.5M
2021-05-20 7.98 7.98 7.76 7.77 17.4M
2021-05-19 8.10 8.12 7.95 8.05 12.2M
2021-05-18 7.97 8.17 7.97 8.10 12.6M
2021-05-17 8.07 8.08 7.94 8.00 10.1M
2021-05-14 8.08 8.12 7.98 8.05 11.7M
2021-05-13 8.07 8.20 7.97 8.06 12.9M
2021-05-12 8.02 8.21 7.99 8.19 16.8M
2021-05-11 7.98 8.08 7.84 8.07 21.9M
2021-05-10 8.15 8.29 8.12 8.21 19.0M
2021-05-07 8.22 8.27 8.05 8.11 15.0M
2021-05-06 8.12 8.29 8.10 8.15 16.2M
2021-04-30 8.03 8.15 7.95 8.04 19.1M
2021-04-29 8.13 8.17 8.05 8.09 12.8M
2021-04-28 8.15 8.17 7.98 8.16 17.9M
2021-04-27 8.00 8.24 7.97 8.16 40.3M
2021-04-26 7.96 8.13 7.70 8.00 42.2M
2021-04-23 7.80 7.88 7.67 7.81 12.6M
2021-04-22 7.60 7.94 7.59 7.81 17.0M
2021-04-21 7.56 7.59 7.43 7.55 8.3M
2021-04-20 7.56 7.68 7.54 7.60 8.7M
2021-04-19 7.53 7.67 7.49 7.62 11.3M
2021-04-16 7.50 7.60 7.46 7.56 9.7M
2021-04-15 7.38 7.50 7.33 7.49 10.6M
2021-04-14 7.24 7.67 7.20 7.42 17.9M
2021-04-13 7.14 7.20 7.09 7.13 5.7M
2021-04-12 7.32 7.35 7.11 7.20 9.4M
2021-04-09 7.38 7.44 7.32 7.35 7.7M
2021-04-08 7.33 7.48 7.31 7.37 11.9M
2021-04-07 7.43 7.43 7.21 7.31 6.8M
2021-04-06 7.45 7.48 7.32 7.38 7.0M
2021-04-02 7.20 7.41 7.14 7.36 11.2M
2021-04-01 7.08 7.21 7.06 7.17 8.0M
2021-03-31 7.18 7.23 7.05 7.11 10.4M
2021-03-30 7.32 7.32 7.19 7.19 12.9M
2021-03-29 7.30 7.35 7.24 7.32 6.5M
2021-03-26 7.25 7.30 7.21 7.29 7.9M
2021-03-25 7.39 7.41 7.19 7.25 10.7M
2021-03-24 7.55 7.59 7.33 7.38 11.1M
2021-03-23 7.76 7.81 7.53 7.56 12.0M
2021-03-22 7.62 7.82 7.62 7.77 9.5M
2021-03-19 7.58 7.76 7.54 7.64 10.0M
2021-03-18 7.84 7.89 7.63 7.67 13.6M
2021-03-17 8.01 8.01 7.80 7.87 9.3M
2021-03-16 7.83 7.98 7.74 7.96 11.1M
2021-03-15 7.99 8.09 7.80 7.88 15.7M
2021-03-12 8.11 8.18 7.90 8.03 21.6M
2021-03-11 7.46 7.91 7.46 7.88 14.9M
2021-03-10 7.69 7.73 7.45 7.46 11.2M
2021-03-09 7.82 7.88 7.46 7.60 13.2M
2021-03-08 7.98 8.10 7.84 7.84 11.5M
2021-03-05 7.97 8.06 7.83 8.05 11.2M
2021-03-04 8.00 8.14 7.94 7.98 12.7M
2021-03-03 7.82 8.05 7.76 8.05 13.8M
2021-03-02 8.02 8.07 7.81 7.87 11.7M
2021-03-01 7.80 7.94 7.75 7.93 13.1M
2021-02-26 7.70 7.79 7.66 7.74 13.9M
2021-02-25 8.19 8.22 7.84 7.85 18.8M
2021-02-24 8.08 8.20 8.01 8.10 20.2M
2021-02-23 8.14 8.23 8.02 8.08 20.6M
2021-02-22 8.04 8.37 8.02 8.10 35.8M
2021-02-19 7.55 7.87 7.44 7.81 19.8M
2021-02-18 7.25 7.57 7.25 7.52 16.6M
2021-02-10 7.33 7.36 7.09 7.11 17.2M
2021-02-09 7.15 7.42 7.12 7.35 10.1M
2021-02-08 7.19 7.26 7.06 7.19 8.3M
2021-02-05 7.27 7.36 7.08 7.19 8.1M
2021-02-04 7.31 7.37 7.12 7.21 9.9M
2021-02-03 7.64 7.67 7.29 7.34 10.9M
2021-02-02 7.50 7.72 7.40 7.65 9.6M
2021-02-01 7.52 7.58 7.28 7.50 14.6M
2021-01-29 7.96 7.96 7.31 7.60 24.0M
2021-01-28 8.00 8.14 7.89 7.89 10.4M
2021-01-27 8.14 8.15 7.89 8.00 14.7M
2021-01-26 8.53 8.53 8.07 8.13 23.8M
2021-01-25 8.12 8.65 8.11 8.52 30.0M
2021-01-22 8.25 8.32 8.10 8.12 15.9M
2021-01-21 8.29 8.40 8.20 8.34 13.8M
2021-01-20 8.35 8.40 8.25 8.30 10.7M
2021-01-19 8.47 8.61 8.35 8.37 12.5M
2021-01-18 8.35 8.67 8.34 8.51 9.9M
2021-01-15 8.45 8.55 8.31 8.38 10.6M
2021-01-14 8.72 8.73 8.40 8.43 16.1M
2021-01-13 8.63 8.91 8.46 8.75 22.3M
2021-01-12 8.46 8.72 8.35 8.65 16.6M
2021-01-11 8.60 8.78 8.38 8.48 19.7M
2021-01-08 8.80 8.80 8.37 8.59 20.7M
2021-01-07 8.95 8.99 8.67 8.83 24.1M
2021-01-06 9.14 9.28 8.94 8.96 21.4M
2021-01-05 9.16 9.41 9.05 9.14 33.6M
2021-01-04 8.57 9.27 8.56 9.08 38.1M