China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd (000758)

000758
🏛️ 중국 →
6.78
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.45 5.48 5.41 5.46 15.6M
2021-12-30 5.44 5.52 5.43 5.46 20.5M
2021-12-29 5.39 5.45 5.38 5.41 16.5M
2021-12-28 5.38 5.42 5.36 5.40 17.9M
2021-12-27 5.46 5.47 5.35 5.37 29.8M
2021-12-24 5.66 5.73 5.50 5.50 41.9M
2021-12-23 5.57 5.84 5.56 5.72 67.9M
2021-12-22 5.60 5.61 5.53 5.55 23.0M
2021-12-21 5.57 5.61 5.53 5.59 25.2M
2021-12-20 5.63 5.68 5.51 5.56 38.8M
2021-12-17 5.77 5.88 5.68 5.68 46.4M
2021-12-16 5.79 5.80 5.67 5.75 37.4M
2021-12-15 5.63 5.89 5.61 5.75 65.7M
2021-12-14 5.67 5.68 5.56 5.58 32.0M
2021-12-13 5.58 5.78 5.51 5.71 53.6M
2021-12-10 5.60 5.65 5.55 5.58 24.6M
2021-12-09 5.58 5.69 5.52 5.65 35.2M
2021-12-08 5.59 5.62 5.54 5.57 23.2M
2021-12-07 5.68 5.74 5.48 5.54 33.1M
2021-12-06 5.57 5.75 5.57 5.63 40.2M
2021-12-03 5.54 5.63 5.49 5.60 29.9M
2021-12-02 5.54 5.65 5.49 5.58 33.5M
2021-12-01 5.52 5.59 5.44 5.59 26.8M
2021-11-30 5.60 5.64 5.50 5.53 37.9M
2021-11-29 5.55 5.66 5.50 5.59 40.0M
2021-11-26 5.53 5.84 5.46 5.70 62.7M
2021-11-25 5.61 5.61 5.48 5.54 35.5M
2021-11-24 5.38 5.63 5.36 5.58 49.2M
2021-11-23 5.42 5.53 5.38 5.41 43.3M
2021-11-22 5.30 5.38 5.24 5.37 33.5M
2021-11-19 5.19 5.29 5.16 5.28 27.1M
2021-11-18 5.13 5.27 5.12 5.24 36.2M
2021-11-17 5.06 5.19 5.05 5.16 25.1M
2021-11-16 5.14 5.14 5.05 5.05 19.2M
2021-11-15 5.15 5.17 5.06 5.13 18.3M
2021-11-12 5.16 5.22 5.12 5.15 25.7M
2021-11-11 5.09 5.16 5.07 5.14 28.4M
2021-11-10 5.10 5.13 4.99 5.12 27.8M
2021-11-09 5.14 5.16 5.07 5.10 19.2M
2021-11-08 5.06 5.17 5.05 5.14 21.6M
2021-11-05 5.14 5.14 5.03 5.04 24.9M
2021-11-04 5.16 5.19 5.10 5.15 19.4M
2021-11-03 5.09 5.17 5.05 5.16 23.6M
2021-11-02 5.29 5.32 5.04 5.12 28.8M
2021-11-01 5.14 5.32 5.13 5.26 25.3M
2021-10-29 5.10 5.17 5.06 5.14 23.7M
2021-10-28 5.27 5.29 5.01 5.06 39.2M
2021-10-27 5.48 5.49 5.26 5.28 32.7M
2021-10-26 5.53 5.61 5.47 5.48 28.1M
2021-10-25 5.50 5.56 5.42 5.54 25.3M
2021-10-22 5.67 5.74 5.46 5.48 38.5M
2021-10-21 5.81 5.88 5.73 5.76 39.4M
2021-10-20 5.66 5.75 5.53 5.71 35.6M
2021-10-19 5.76 5.86 5.73 5.81 33.9M
2021-10-18 5.80 5.86 5.69 5.85 49.9M
2021-10-15 5.68 5.78 5.61 5.64 33.8M
2021-10-14 5.52 5.79 5.50 5.70 50.2M
2021-10-13 5.46 5.53 5.36 5.49 23.9M
2021-10-12 5.61 5.68 5.36 5.48 41.7M
2021-10-11 5.71 5.74 5.58 5.65 26.0M
2021-10-08 5.72 5.76 5.61 5.68 31.2M
2021-09-30 5.54 5.69 5.52 5.64 33.4M
2021-09-29 5.68 5.74 5.48 5.53 42.1M
2021-09-28 5.74 5.76 5.54 5.70 46.9M
2021-09-27 6.08 6.17 5.60 5.63 100.0M
2021-09-24 6.58 6.99 6.17 6.21 101.1M
2021-09-23 6.67 6.73 6.36 6.48 60.9M
2021-09-22 6.47 6.68 6.44 6.57 60.1M
2021-09-17 6.70 7.10 6.40 6.72 110.1M
2021-09-16 7.15 7.33 6.67 6.71 118.9M
2021-09-15 7.06 7.15 6.89 7.06 83.9M
2021-09-14 7.20 7.33 6.93 7.00 131.6M
2021-09-13 7.08 7.52 7.01 7.48 175.1M
2021-09-10 6.94 7.31 6.89 7.05 118.3M
2021-09-09 6.79 7.11 6.77 7.03 116.6M
2021-09-08 6.86 7.02 6.72 6.86 91.6M
2021-09-07 6.69 6.91 6.55 6.89 87.7M
2021-09-06 6.84 6.88 6.45 6.61 91.9M
2021-09-03 6.81 7.39 6.69 6.76 138.9M
2021-09-02 6.57 6.91 6.57 6.83 97.9M
2021-09-01 7.31 7.37 6.58 6.67 162.9M
2021-08-31 6.88 7.22 6.74 7.21 144.1M
2021-08-30 6.93 7.18 6.81 6.99 162.3M
2021-08-27 7.10 7.10 6.61 6.88 207.4M
2021-08-26 6.40 7.04 6.36 7.04 193.9M
2021-08-25 6.10 6.49 6.06 6.40 122.2M
2021-08-24 6.05 6.27 6.02 6.15 78.5M
2021-08-23 5.97 6.12 5.97 6.05 65.0M
2021-08-20 5.83 6.00 5.78 5.96 51.1M
2021-08-19 5.90 5.97 5.70 5.91 69.4M
2021-08-18 5.96 6.12 5.91 5.96 61.5M
2021-08-17 6.05 6.21 5.94 5.99 80.5M
2021-08-16 6.33 6.38 6.01 6.01 112.7M
2021-08-13 6.33 6.54 6.21 6.38 107.5M
2021-08-12 6.27 6.48 6.21 6.40 109.5M
2021-08-11 6.29 6.40 6.18 6.31 97.9M
2021-08-10 6.42 6.58 6.18 6.31 154.3M
2021-08-09 6.32 6.56 6.14 6.42 227.8M
2021-08-06 5.80 6.31 5.80 6.31 133.6M
2021-08-05 6.05 6.10 5.72 5.74 96.2M
2021-08-04 5.56 5.86 5.55 5.77 96.6M
2021-08-03 5.76 5.81 5.48 5.57 93.1M
2021-08-02 5.92 5.98 5.73 5.84 117.8M
2021-07-30 5.68 6.12 5.60 6.04 162.6M
2021-07-29 5.66 5.88 5.55 5.77 137.0M
2021-07-28 5.27 5.97 5.25 5.60 141.9M
2021-07-27 5.90 6.01 5.43 5.43 155.8M
2021-07-26 5.77 5.97 5.58 5.94 180.0M
2021-07-23 5.48 6.02 5.44 5.77 220.9M
2021-07-22 5.40 5.59 5.33 5.47 88.8M
2021-07-21 5.34 5.52 5.30 5.44 95.1M
2021-07-20 5.18 5.41 5.15 5.36 71.3M
2021-07-19 5.28 5.44 5.21 5.26 65.5M
2021-07-16 5.24 5.42 5.17 5.32 93.1M
2021-07-15 5.12 5.35 5.01 5.31 86.7M
2021-07-14 5.23 5.25 5.10 5.10 60.1M
2021-07-13 5.24 5.32 5.14 5.23 63.0M
2021-07-12 5.32 5.44 5.21 5.26 114.0M
2021-07-09 4.95 5.38 4.90 5.26 127.9M
2021-07-08 4.92 5.06 4.91 4.91 56.1M
2021-07-07 4.82 5.01 4.79 4.96 61.9M
2021-07-06 4.82 4.87 4.77 4.85 32.6M
2021-07-05 4.72 4.85 4.70 4.82 31.9M
2021-07-02 4.65 4.81 4.63 4.71 23.9M
2021-07-01 4.75 4.77 4.64 4.65 13.6M
2021-06-30 4.73 4.79 4.73 4.75 12.3M
2021-06-29 4.74 4.78 4.72 4.73 12.8M
2021-06-28 4.83 4.83 4.73 4.75 18.0M
2021-06-25 4.82 4.86 4.78 4.84 17.5M
2021-06-24 4.78 4.86 4.76 4.82 20.0M
2021-06-23 4.82 4.83 4.77 4.82 15.9M
2021-06-22 4.78 4.86 4.73 4.84 22.0M
2021-06-21 4.72 4.78 4.70 4.74 15.8M
2021-06-18 4.67 4.75 4.63 4.75 15.5M
2021-06-17 4.71 4.75 4.70 4.71 10.4M
2021-06-16 4.69 4.74 4.67 4.71 11.8M
2021-06-15 4.82 4.83 4.69 4.71 23.7M
2021-06-11 4.84 4.86 4.81 4.82 24.8M
2021-06-10 4.87 4.89 4.82 4.83 17.6M
2021-06-09 4.83 4.90 4.83 4.87 17.4M
2021-06-08 4.95 4.96 4.82 4.83 35.1M
2021-06-07 4.96 4.99 4.93 4.95 17.8M
2021-06-04 4.96 5.02 4.92 4.96 30.5M
2021-06-03 4.95 5.12 4.94 5.02 47.9M
2021-06-02 5.00 5.04 4.94 4.95 29.2M
2021-06-01 5.03 5.04 4.94 5.02 39.2M
2021-05-31 5.01 5.13 5.01 5.06 38.5M
2021-05-28 5.07 5.12 5.01 5.03 36.4M
2021-05-27 5.01 5.05 4.99 5.02 29.2M
2021-05-26 5.00 5.07 4.96 5.05 50.3M
2021-05-25 5.00 5.00 4.91 5.00 35.1M
2021-05-24 5.00 5.06 4.95 4.99 37.8M
2021-05-21 5.03 5.11 5.00 5.06 45.4M
2021-05-20 5.27 5.29 5.03 5.05 70.5M
2021-05-19 5.40 5.46 5.36 5.37 41.6M
2021-05-18 5.40 5.54 5.36 5.46 60.4M
2021-05-17 5.36 5.40 5.25 5.30 39.9M
2021-05-14 5.40 5.45 5.30 5.40 39.7M
2021-05-13 5.38 5.51 5.35 5.38 44.2M
2021-05-12 5.35 5.55 5.32 5.49 60.9M
2021-05-11 5.43 5.43 5.25 5.40 64.3M
2021-05-10 5.35 5.60 5.26 5.58 102.1M
2021-05-07 5.13 5.35 5.12 5.23 70.7M
2021-05-06 5.03 5.11 5.01 5.10 36.9M
2021-04-30 5.03 5.06 4.92 4.95 26.4M
2021-04-29 5.02 5.10 4.96 5.08 27.8M
2021-04-28 5.03 5.03 4.94 4.99 22.6M
2021-04-27 5.00 5.11 4.97 5.06 26.8M
2021-04-26 5.02 5.11 4.99 5.00 28.0M
2021-04-23 5.09 5.11 4.93 4.99 33.3M
2021-04-22 5.11 5.18 5.09 5.12 23.4M
2021-04-21 5.22 5.24 5.09 5.11 43.1M
2021-04-20 5.26 5.37 5.23 5.26 39.6M
2021-04-19 5.15 5.31 5.09 5.29 42.4M
2021-04-16 5.25 5.27 5.16 5.19 28.1M
2021-04-15 5.13 5.23 5.08 5.21 29.4M
2021-04-14 5.13 5.19 5.09 5.16 21.9M
2021-04-13 5.19 5.23 5.10 5.12 27.5M
2021-04-12 5.38 5.38 5.17 5.20 43.4M
2021-04-09 5.31 5.42 5.25 5.34 54.3M
2021-04-08 5.19 5.46 5.17 5.33 69.9M
2021-04-07 5.15 5.32 5.06 5.25 50.2M
2021-04-06 5.14 5.19 5.12 5.14 24.6M
2021-04-02 5.17 5.20 5.09 5.10 35.9M
2021-04-01 5.21 5.27 5.11 5.20 50.8M
2021-03-31 5.32 5.35 5.20 5.26 44.3M
2021-03-30 5.22 5.54 5.11 5.39 86.6M
2021-03-29 5.24 5.28 5.16 5.24 43.1M
2021-03-26 5.16 5.29 5.15 5.23 46.2M
2021-03-25 5.18 5.31 5.15 5.17 46.9M
2021-03-24 5.24 5.29 5.12 5.16 52.7M
2021-03-23 5.63 5.72 5.27 5.32 88.9M
2021-03-22 5.39 5.83 5.36 5.65 89.8M
2021-03-19 5.41 5.61 5.34 5.40 69.5M
2021-03-18 5.70 5.76 5.51 5.54 76.6M
2021-03-17 5.64 6.07 5.44 5.75 121.4M
2021-03-16 5.80 5.80 5.52 5.64 88.2M
2021-03-15 5.89 5.95 5.63 5.77 109.6M
2021-03-12 5.63 5.85 5.56 5.77 173.8M
2021-03-11 5.02 5.50 4.91 5.50 112.9M
2021-03-10 5.15 5.19 4.90 5.00 95.7M
2021-03-09 5.39 5.46 5.14 5.20 140.5M
2021-03-08 5.63 5.83 5.50 5.54 183.7M
2021-03-05 5.50 5.57 5.22 5.30 97.3M
2021-03-04 5.58 5.88 5.46 5.59 154.3M
2021-03-03 5.35 5.84 5.35 5.69 138.7M
2021-03-02 5.48 5.55 5.30 5.37 97.9M
2021-03-01 5.18 5.65 5.13 5.55 108.7M
2021-02-26 5.10 5.32 5.08 5.18 57.9M
2021-02-25 5.60 5.69 5.15 5.35 98.0M
2021-02-24 5.35 5.58 5.25 5.53 113.0M
2021-02-23 5.21 5.55 5.16 5.40 130.4M
2021-02-22 5.19 5.59 5.17 5.38 180.6M
2021-02-19 4.89 5.09 4.83 5.08 67.1M
2021-02-18 4.83 4.95 4.75 4.89 69.3M
2021-02-10 4.54 4.61 4.47 4.55 26.8M
2021-02-09 4.40 4.60 4.39 4.55 29.2M
2021-02-08 4.35 4.46 4.28 4.39 17.7M
2021-02-05 4.47 4.54 4.33 4.36 25.8M
2021-02-04 4.65 4.66 4.43 4.53 39.3M
2021-02-03 4.59 4.82 4.50 4.71 51.2M
2021-02-02 4.55 4.68 4.48 4.60 37.8M
2021-02-01 4.60 4.62 4.45 4.53 39.6M
2021-01-29 4.92 4.97 4.61 4.63 58.5M
2021-01-28 4.89 5.06 4.84 4.87 46.0M
2021-01-27 5.10 5.13 4.90 4.97 60.4M
2021-01-26 5.03 5.30 5.01 5.20 81.6M
2021-01-25 5.21 5.32 5.09 5.13 80.4M
2021-01-22 5.50 5.50 5.15 5.26 136.3M
2021-01-21 4.80 5.34 4.79 5.34 93.9M
2021-01-20 4.66 4.89 4.61 4.85 48.0M
2021-01-19 4.73 4.74 4.62 4.66 32.4M
2021-01-18 4.80 4.92 4.71 4.76 37.4M
2021-01-15 4.64 4.71 4.59 4.63 23.0M
2021-01-14 4.70 4.74 4.59 4.62 28.1M
2021-01-13 4.71 4.86 4.66 4.75 36.3M
2021-01-12 4.65 4.73 4.62 4.72 30.3M
2021-01-11 4.79 4.84 4.64 4.68 45.7M
2021-01-08 5.08 5.09 4.78 4.89 63.2M
2021-01-07 4.99 5.23 4.90 5.10 75.7M
2021-01-06 5.20 5.24 4.95 4.98 48.2M
2021-01-05 5.21 5.24 5.09 5.18 49.7M
2021-01-04 5.10 5.32 5.07 5.24 67.8M