China Minmetals Rare Earth Co Ltd (000831)

000831
🏛️ 중국 →
49.73
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 38.92 39.50 38.80 39.02 25.7M
2021-12-30 39.00 39.96 39.00 39.20 32.1M
2021-12-29 40.05 40.25 38.81 38.90 34.9M
2021-12-28 38.99 40.25 38.41 40.04 46.4M
2021-12-27 39.30 40.30 37.55 38.91 52.3M
2021-12-24 43.62 43.64 40.60 40.60 85.5M
2021-12-23 46.00 48.80 44.98 45.10 112.1M
2021-12-22 45.50 45.85 43.81 44.98 38.2M
2021-12-21 47.00 47.29 45.01 45.60 37.6M
2021-12-20 46.05 47.99 46.05 46.98 47.6M
2021-12-17 46.40 48.00 45.70 46.05 45.0M
2021-12-16 46.09 46.75 45.10 46.61 36.1M
2021-12-15 46.02 47.50 45.45 46.19 45.1M
2021-12-14 48.20 48.58 46.03 46.44 53.6M
2021-12-13 48.68 48.88 46.46 48.75 51.4M
2021-12-10 47.90 49.85 47.57 49.10 47.8M
2021-12-09 48.56 50.60 48.01 48.35 58.3M
2021-12-08 49.29 49.30 47.00 48.60 54.4M
2021-12-07 50.34 50.85 45.78 49.32 87.1M
2021-12-06 48.86 51.95 48.29 50.05 89.6M
2021-12-03 47.46 49.66 45.90 48.86 101.5M
2021-12-02 43.49 47.84 43.21 47.84 90.2M
2021-12-01 44.02 44.29 42.80 43.49 35.0M
2021-11-30 46.28 46.28 43.81 44.54 49.9M
2021-11-29 45.00 46.09 44.39 45.66 50.1M
2021-11-26 44.50 47.34 44.21 46.23 67.3M
2021-11-25 45.86 46.80 44.10 45.24 64.3M
2021-11-24 42.93 46.80 42.70 45.85 92.9M
2021-11-23 44.68 45.18 42.50 42.81 100.0M
2021-11-22 38.40 42.81 38.35 42.81 98.2M
2021-11-19 39.08 39.74 38.30 38.92 26.7M
2021-11-18 38.51 40.19 38.22 39.36 39.5M
2021-11-17 37.77 39.19 37.77 38.79 29.8M
2021-11-16 37.79 38.68 37.47 37.77 24.7M
2021-11-15 39.85 39.90 37.81 38.11 40.2M
2021-11-12 39.67 40.93 39.58 40.16 47.4M
2021-11-11 39.50 39.95 38.40 39.68 42.6M
2021-11-10 39.20 40.60 39.03 39.97 47.3M
2021-11-09 40.80 40.96 39.23 39.50 59.2M
2021-11-08 39.90 41.90 39.33 41.40 72.4M
2021-11-05 39.06 41.00 38.58 39.82 68.8M
2021-11-04 37.46 39.38 37.16 39.21 57.7M
2021-11-03 35.79 38.60 34.71 37.55 52.4M
2021-11-02 36.87 36.98 35.00 35.80 36.6M
2021-11-01 37.84 38.18 35.93 36.30 43.0M
2021-10-29 37.63 38.60 37.01 37.83 43.2M
2021-10-28 39.90 40.08 36.79 36.88 56.0M
2021-10-27 40.20 40.69 39.37 39.95 50.3M
2021-10-26 40.68 41.67 39.92 40.74 68.4M
2021-10-25 38.58 41.40 38.12 40.69 63.7M
2021-10-22 39.70 41.00 38.73 38.75 64.2M
2021-10-21 38.16 41.14 37.30 40.40 95.7M
2021-10-20 35.58 38.20 35.29 37.40 66.3M
2021-10-19 35.21 37.21 34.25 36.60 72.6M
2021-10-18 34.36 35.43 33.90 35.42 51.4M
2021-10-15 34.40 34.71 33.37 34.34 40.3M
2021-10-14 34.20 34.83 33.97 34.19 38.9M
2021-10-13 34.74 35.66 33.61 34.95 51.4M
2021-10-12 36.32 36.56 33.16 34.10 64.8M
2021-10-11 38.50 38.58 35.20 36.65 43.8M
2021-10-08 40.31 40.77 37.45 37.46 57.3M
2021-09-30 39.00 40.80 38.16 39.90 55.7M
2021-09-29 40.61 41.30 37.99 37.99 65.2M
2021-09-28 40.52 44.11 40.19 42.18 106.7M
2021-09-27 48.01 48.48 44.66 44.66 38.5M
2021-09-24 49.62 49.62 47.80 49.62 136.1M
2021-09-23 44.05 45.72 42.93 45.11 65.4M
2021-09-22 41.01 43.50 40.50 42.73 45.7M
2021-09-17 43.28 44.09 38.96 40.93 74.9M
2021-09-16 45.77 46.38 43.00 43.29 48.1M
2021-09-15 46.95 47.95 45.32 45.76 53.4M
2021-09-14 48.89 49.28 45.72 47.97 57.9M
2021-09-13 49.00 51.89 48.56 49.53 82.3M
2021-09-10 46.30 49.85 45.75 48.99 101.0M
2021-09-09 45.45 47.11 45.03 46.12 57.3M
2021-09-08 46.53 48.10 45.60 45.64 68.7M
2021-09-07 44.95 48.36 43.72 47.28 92.8M
2021-09-06 45.03 46.34 41.50 45.65 97.7M
2021-09-03 49.20 49.89 45.95 45.95 82.3M
2021-09-02 49.99 52.55 47.44 51.05 81.6M
2021-09-01 57.63 59.80 51.48 51.48 115.4M
2021-08-31 51.43 57.20 50.60 57.20 98.1M
2021-08-30 49.80 54.50 49.10 52.00 79.1M
2021-08-27 51.08 52.30 48.59 50.58 66.3M
2021-08-26 51.11 53.33 50.50 51.08 75.0M
2021-08-25 50.60 54.98 49.57 53.46 74.2M
2021-08-24 51.80 54.40 50.70 51.50 90.7M
2021-08-23 51.90 56.04 50.80 53.17 110.7M
2021-08-20 48.35 53.47 48.00 52.59 113.3M
2021-08-19 44.56 49.95 43.60 48.61 94.0M
2021-08-18 45.20 48.15 44.18 45.88 80.2M
2021-08-17 45.05 46.78 43.80 45.89 89.9M
2021-08-16 45.22 46.81 42.82 43.55 91.8M
2021-08-13 48.70 51.39 47.12 47.26 80.2M
2021-08-12 48.46 51.02 46.68 49.00 83.9M
2021-08-11 43.35 48.95 43.28 48.95 106.1M
2021-08-10 43.00 44.97 41.86 44.50 92.2M
2021-08-09 40.00 45.05 39.30 44.92 114.8M
2021-08-06 40.15 42.36 38.63 40.99 107.0M
2021-08-05 36.20 40.06 34.73 39.35 129.9M
2021-08-04 33.56 36.90 32.73 36.42 89.5M
2021-08-03 35.88 36.99 33.35 33.58 79.5M
2021-08-02 37.63 39.28 35.35 37.05 116.0M
2021-07-30 34.22 37.63 33.01 37.63 127.1M
2021-07-29 32.21 34.21 31.50 34.21 116.3M
2021-07-28 30.10 32.30 28.55 31.10 99.2M
2021-07-27 31.65 33.95 28.91 30.00 114.7M
2021-07-26 31.57 32.45 30.05 32.12 74.9M
2021-07-23 32.80 34.20 31.00 31.97 77.7M
2021-07-22 33.98 34.88 32.80 33.31 94.0M
2021-07-21 31.44 34.48 30.05 34.23 109.9M
2021-07-20 29.73 32.25 29.71 31.45 77.7M
2021-07-19 31.11 32.86 29.96 30.60 100.1M
2021-07-16 30.80 33.80 30.13 31.23 123.4M
2021-07-15 28.51 30.90 26.58 30.90 130.1M
2021-07-14 27.05 29.61 25.70 28.09 125.3M
2021-07-13 27.62 27.95 26.53 27.18 104.9M
2021-07-12 27.30 29.66 26.85 28.57 157.9M
2021-07-09 24.61 27.00 24.61 26.96 150.1M
2021-07-08 24.74 26.58 24.41 24.55 158.1M
2021-07-07 22.59 25.60 22.18 24.75 145.4M
2021-07-06 21.74 23.40 21.18 23.40 150.9M
2021-07-05 19.72 21.53 19.58 21.27 118.4M
2021-07-02 18.28 20.23 18.22 19.72 115.2M
2021-07-01 19.20 19.20 18.38 18.39 41.7M
2021-06-30 19.00 19.60 18.81 19.30 52.0M
2021-06-29 19.07 19.49 18.87 19.21 53.5M
2021-06-28 19.49 19.75 18.92 19.12 50.3M
2021-06-25 19.85 19.96 19.23 19.45 73.3M
2021-06-24 18.90 20.40 18.46 19.80 120.0M
2021-06-23 18.60 18.77 18.12 18.63 82.4M
2021-06-22 17.03 18.81 17.03 18.81 103.8M
2021-06-21 17.09 17.25 16.96 17.10 16.8M
2021-06-18 17.00 17.28 16.61 17.25 22.8M
2021-06-17 16.92 17.15 16.80 17.13 15.8M
2021-06-16 16.98 17.27 16.78 16.88 20.0M
2021-06-15 17.20 17.36 16.93 17.00 20.8M
2021-06-11 17.61 17.65 17.09 17.27 26.6M
2021-06-10 17.63 18.02 17.55 17.65 27.6M
2021-06-09 17.56 18.05 17.52 17.81 24.0M
2021-06-08 18.25 18.58 17.64 17.70 40.7M
2021-06-07 18.61 18.74 18.12 18.38 35.4M
2021-06-04 18.50 18.80 18.24 18.61 44.6M
2021-06-03 18.02 19.20 17.94 18.80 82.5M
2021-06-02 17.98 18.54 17.81 18.13 43.7M
2021-06-01 18.11 18.29 17.75 18.07 37.3M
2021-05-31 17.62 18.58 17.62 18.31 56.0M
2021-05-28 17.91 18.07 17.56 17.67 31.4M
2021-05-27 17.70 17.88 17.60 17.74 28.3M
2021-05-26 17.12 18.02 17.07 17.86 48.9M
2021-05-25 16.86 17.18 16.86 17.10 20.7M
2021-05-24 17.10 17.17 16.80 16.91 26.1M
2021-05-21 17.22 17.46 17.05 17.27 18.7M
2021-05-20 17.51 17.51 17.20 17.22 33.2M
2021-05-19 17.72 18.13 17.40 17.98 31.1M
2021-05-18 18.03 18.15 17.76 17.87 28.7M
2021-05-17 17.56 18.03 17.38 18.01 32.4M
2021-05-14 17.49 17.67 16.91 17.63 32.5M
2021-05-13 17.80 18.08 17.43 17.49 34.7M
2021-05-12 17.88 18.60 17.82 18.34 32.3M
2021-05-11 18.47 18.47 17.60 17.97 47.6M
2021-05-10 18.20 18.90 18.07 18.90 63.7M
2021-05-07 17.56 18.70 17.44 18.15 73.8M
2021-05-06 17.07 17.65 17.07 17.65 45.6M
2021-04-30 17.07 17.26 16.86 17.04 23.2M
2021-04-29 17.28 17.28 16.81 17.09 30.9M
2021-04-28 16.82 17.49 16.65 17.37 42.4M
2021-04-27 16.95 17.17 16.63 16.88 24.8M
2021-04-26 17.08 17.40 16.98 17.04 31.1M
2021-04-23 17.10 17.30 16.86 17.14 25.9M
2021-04-22 17.47 17.49 17.01 17.11 29.5M
2021-04-21 17.34 17.84 17.31 17.35 40.7M
2021-04-20 17.18 18.16 17.06 17.64 61.2M
2021-04-19 16.65 17.38 16.45 17.27 41.5M
2021-04-16 17.07 17.17 16.60 16.80 34.2M
2021-04-15 16.96 17.18 16.68 17.08 29.0M
2021-04-14 16.72 17.07 16.61 17.02 24.8M
2021-04-13 17.12 17.28 16.54 16.73 42.4M
2021-04-12 18.09 18.45 17.17 17.21 44.5M
2021-04-09 18.12 18.60 17.87 18.32 50.3M
2021-04-08 17.79 18.35 17.56 18.15 46.7M
2021-04-07 17.50 18.35 17.10 17.95 49.2M
2021-04-06 17.57 17.92 17.46 17.63 24.1M
2021-04-02 17.92 18.02 17.36 17.60 30.4M
2021-04-01 17.77 18.35 17.73 17.92 32.3M
2021-03-31 18.00 18.17 17.58 17.94 45.1M
2021-03-30 17.10 18.78 16.95 18.46 81.6M
2021-03-29 17.22 17.62 16.81 17.11 42.3M
2021-03-26 16.61 17.46 16.45 17.28 59.2M
2021-03-25 16.61 17.09 16.55 16.67 54.4M
2021-03-24 17.20 17.50 16.37 16.52 66.8M
2021-03-23 18.82 18.88 17.28 17.47 71.8M
2021-03-22 19.19 19.54 18.64 18.79 58.8M
2021-03-19 19.20 19.95 19.10 19.30 56.1M
2021-03-18 20.83 20.99 19.85 19.87 64.0M
2021-03-17 20.16 21.02 19.90 20.85 53.0M
2021-03-16 21.82 22.00 20.12 20.68 74.7M
2021-03-15 21.65 22.37 21.42 21.72 68.3M
2021-03-12 21.95 22.99 21.42 22.21 99.7M
2021-03-11 21.02 22.27 20.26 22.09 94.1M
2021-03-10 19.43 21.17 19.02 20.70 89.9M
2021-03-09 20.50 20.93 19.32 19.42 85.1M
2021-03-08 22.03 22.55 21.03 21.47 93.9M
2021-03-05 21.80 22.40 20.70 21.39 100.7M
2021-03-04 21.99 23.88 21.74 23.00 154.6M
2021-03-03 20.19 22.21 20.08 22.21 126.4M
2021-03-02 20.00 21.88 19.28 20.19 138.0M
2021-03-01 18.31 20.13 17.78 20.08 113.4M
2021-02-26 17.51 19.00 17.38 18.30 51.5M
2021-02-25 19.01 19.08 17.82 18.20 53.5M
2021-02-24 19.59 19.60 18.30 18.58 74.2M
2021-02-23 20.00 20.79 19.60 19.87 89.4M
2021-02-22 19.34 21.00 19.34 20.70 110.1M
2021-02-19 19.16 19.48 18.40 19.09 68.4M
2021-02-18 20.00 20.15 19.00 19.47 85.1M
2021-02-10 17.93 18.95 17.50 18.61 73.7M
2021-02-09 16.51 18.15 16.50 17.93 67.3M
2021-02-08 16.44 17.05 15.59 16.63 62.9M
2021-02-05 18.22 18.41 16.51 16.54 80.7M
2021-02-04 19.54 19.95 18.25 18.34 83.1M
2021-02-03 18.58 20.80 18.40 20.04 112.3M
2021-02-02 18.86 19.67 17.54 19.06 95.4M
2021-02-01 18.22 18.74 17.61 18.27 58.6M
2021-01-29 19.06 19.49 18.13 18.74 97.0M
2021-01-28 17.47 19.50 17.44 18.73 108.6M
2021-01-27 18.64 18.79 17.20 18.00 86.0M
2021-01-26 16.70 18.88 16.66 18.88 98.3M
2021-01-25 17.54 18.30 17.06 17.16 114.0M
2021-01-22 18.00 18.80 17.65 17.87 147.6M
2021-01-21 16.50 17.64 16.38 17.64 77.1M
2021-01-20 14.55 16.04 14.35 16.04 76.1M
2021-01-19 15.62 15.70 14.54 14.58 74.7M
2021-01-18 16.23 16.23 15.41 15.80 96.6M
2021-01-15 15.22 15.62 14.01 14.75 63.6M
2021-01-14 15.13 15.26 14.20 14.78 44.6M
2021-01-13 14.75 15.59 14.65 15.12 60.5M
2021-01-12 14.54 14.89 14.28 14.87 38.9M
2021-01-11 14.60 15.68 14.34 14.76 66.6M
2021-01-08 14.64 14.75 14.00 14.71 42.7M
2021-01-07 13.90 14.86 13.82 14.70 72.1M
2021-01-06 14.13 14.28 13.75 14.05 32.7M
2021-01-05 14.01 14.30 13.80 14.13 38.0M
2021-01-04 13.62 14.22 13.50 14.11 49.9M