Huolinhe Opencut Coal Industry Corp Ltd of Inner Mongolia (002128)

002128
🏛️ 중국 →
22.57
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
2023-12-29 14.31 14.39 14.22 14.27 10.9M
2023-12-28 14.57 14.65 14.33 14.37 13.4M
2023-12-27 14.52 14.62 14.38 14.55 9.7M
2023-12-26 14.63 14.88 14.54 14.59 13.8M
2023-12-25 14.51 14.67 14.34 14.61 8.4M
2023-12-22 14.40 14.64 14.34 14.53 12.2M
2023-12-21 14.31 14.42 14.19 14.37 9.0M
2023-12-20 14.48 14.60 14.32 14.42 8.8M
2023-12-19 14.38 14.40 14.16 14.25 6.0M
2023-12-18 14.30 14.45 14.21 14.30 6.7M
2023-12-15 14.47 14.54 14.30 14.36 7.1M
2023-12-14 14.55 14.58 14.40 14.48 5.7M
2023-12-13 14.53 14.60 14.45 14.50 8.2M
2023-12-12 14.72 14.72 14.50 14.59 9.9M
2023-12-11 14.43 14.65 14.29 14.64 16.0M
2023-12-08 14.52 14.61 14.36 14.56 17.5M
2023-12-07 14.61 14.61 14.46 14.47 10.6M
2023-12-06 14.55 14.63 14.38 14.55 10.4M
2023-12-05 14.68 14.75 14.53 14.55 11.0M
2023-12-04 14.60 14.78 14.49 14.71 11.8M
2023-12-01 14.63 14.85 14.48 14.61 12.5M
2023-11-30 14.49 14.70 14.40 14.59 16.8M
2023-11-29 14.25 14.53 14.21 14.43 14.6M
2023-11-28 14.20 14.28 14.11 14.25 13.0M
2023-11-27 13.75 14.28 13.71 14.23 23.2M
2023-11-24 13.69 13.82 13.67 13.70 7.8M
2023-11-23 13.64 13.75 13.56 13.73 7.2M
2023-11-22 13.68 13.74 13.60 13.65 4.9M
2023-11-21 13.63 13.87 13.61 13.72 9.8M
2023-11-20 13.64 13.70 13.52 13.62 8.5M
2023-11-17 13.65 13.69 13.54 13.61 5.3M
2023-11-16 13.50 13.77 13.49 13.68 11.1M
2023-11-15 13.40 13.59 13.40 13.57 9.7M
2023-11-14 13.46 13.48 13.30 13.34 7.2M
2023-11-13 13.53 13.61 13.29 13.44 9.4M
2023-11-10 13.44 13.52 13.29 13.49 9.4M
2023-11-09 13.27 13.51 13.22 13.44 8.7M
2023-11-08 13.32 13.38 13.19 13.23 9.2M
2023-11-07 13.44 13.45 13.33 13.39 6.7M
2023-11-06 13.52 13.59 13.40 13.44 9.7M
2023-11-03 13.52 13.60 13.47 13.48 5.1M
2023-11-02 13.54 13.62 13.44 13.48 7.4M
2023-11-01 13.60 13.63 13.50 13.55 7.6M
2023-10-31 13.52 13.64 13.51 13.60 7.6M
2023-10-30 13.63 13.73 13.48 13.57 10.7M
2023-10-27 13.58 13.81 13.55 13.68 8.8M
2023-10-26 13.59 13.68 13.42 13.65 9.3M
2023-10-25 13.59 13.69 13.47 13.52 7.2M
2023-10-24 13.39 13.54 13.19 13.51 9.6M
2023-10-23 13.64 13.70 13.15 13.24 13.4M
2023-10-20 13.65 13.74 13.58 13.67 7.3M
2023-10-19 13.77 13.77 13.47 13.68 9.9M
2023-10-18 13.78 13.85 13.65 13.75 9.0M
2023-10-17 13.68 13.85 13.59 13.79 9.6M
2023-10-16 13.57 13.66 13.49 13.61 10.7M
2023-10-13 13.43 13.62 13.43 13.54 8.4M
2023-10-12 13.37 13.76 13.35 13.52 22.8M
2023-10-11 13.71 13.71 13.11 13.39 45.9M
2023-10-10 13.76 13.85 13.69 13.72 9.8M
2023-10-09 13.75 13.86 13.66 13.82 15.1M
2023-09-28 13.86 13.93 13.75 13.76 7.8M
2023-09-27 13.77 13.83 13.72 13.76 6.8M
2023-09-26 13.80 13.84 13.70 13.75 7.9M
2023-09-25 13.79 13.95 13.67 13.76 11.7M
2023-09-22 13.89 13.97 13.66 13.75 10.0M
2023-09-21 14.05 14.06 13.88 13.94 8.3M
2023-09-20 13.95 14.08 13.91 13.98 7.3M
2023-09-19 13.90 14.11 13.90 14.01 10.3M
2023-09-18 14.13 14.18 13.92 14.04 12.8M
2023-09-15 14.25 14.35 14.10 14.16 13.9M
2023-09-14 13.96 14.35 13.91 14.32 20.3M
2023-09-13 13.80 14.12 13.79 13.99 11.0M
2023-09-12 13.95 14.14 13.80 13.82 6.9M
2023-09-11 13.73 14.15 13.72 13.88 11.7M
2023-09-08 13.91 13.97 13.70 13.73 8.3M
2023-09-07 13.87 14.23 13.87 13.99 14.9M
2023-09-06 13.93 14.03 13.80 13.93 12.2M
2023-09-05 13.79 14.02 13.79 13.92 13.1M
2023-09-04 13.68 13.95 13.64 13.88 17.7M
2023-09-01 13.24 13.64 13.23 13.61 15.4M
2023-08-31 13.35 13.50 13.25 13.25 6.1M
2023-08-30 13.32 13.44 13.27 13.29 7.5M
2023-08-29 13.20 13.35 13.18 13.26 9.1M
2023-08-28 13.36 13.50 13.18 13.18 15.8M
2023-08-25 13.06 13.10 12.76 13.00 7.9M
2023-08-24 13.19 13.20 12.99 13.04 7.5M
2023-08-23 13.12 13.30 13.10 13.14 6.4M
2023-08-22 13.16 13.36 13.03 13.12 6.5M
2023-08-21 13.23 13.28 13.05 13.06 7.8M
2023-08-18 13.26 13.38 13.17 13.17 5.5M
2023-08-17 13.22 13.30 13.10 13.25 6.5M
2023-08-16 13.36 13.43 13.24 13.28 3.9M
2023-08-15 13.31 13.49 13.27 13.39 5.4M
2023-08-14 13.21 13.50 13.14 13.34 7.3M
2023-08-11 13.66 13.66 13.35 13.36 7.6M
2023-08-10 13.44 13.72 13.42 13.66 7.3M
2023-08-09 13.54 13.59 13.39 13.44 7.7M
2023-08-08 13.63 13.70 13.53 13.58 5.7M
2023-08-07 13.72 13.73 13.52 13.64 7.6M
2023-08-04 13.77 13.83 13.65 13.70 7.4M
2023-08-03 13.67 13.75 13.60 13.66 5.7M
2023-08-02 13.90 13.90 13.65 13.69 7.5M
2023-08-01 13.83 13.91 13.76 13.86 9.7M
2023-07-31 13.70 13.92 13.67 13.75 11.1M
2023-07-28 13.58 13.73 13.51 13.72 8.3M
2023-07-27 13.65 13.67 13.55 13.59 5.4M
2023-07-26 13.63 13.66 13.50 13.60 5.6M
2023-07-25 13.57 13.66 13.53 13.56 6.7M
2023-07-24 13.47 13.55 13.42 13.50 5.4M
2023-07-21 13.62 13.65 13.40 13.47 6.0M
2023-07-20 13.72 13.74 13.56 13.59 6.6M
2023-07-19 13.60 13.78 13.56 13.69 6.6M
2023-07-18 13.60 13.65 13.50 13.60 5.4M
2023-07-17 13.65 13.66 13.45 13.58 5.7M
2023-07-14 13.61 13.68 13.55 13.64 6.3M
2023-07-13 13.55 13.64 13.49 13.58 6.7M
2023-07-12 13.45 13.53 13.42 13.46 5.4M
2023-07-11 13.57 13.58 13.43 13.48 7.5M
2023-07-10 13.48 13.68 13.45 13.57 10.5M
2023-07-07 13.37 13.50 13.33 13.45 8.5M
2023-07-06 13.40 13.43 13.30 13.38 6.1M
2023-07-05 13.31 13.44 13.29 13.40 6.5M
2023-07-04 13.37 13.38 13.18 13.34 10.4M
2023-07-03 13.19 13.37 13.19 13.32 8.5M
2023-06-30 13.20 13.29 13.10 13.22 4.8M
2023-06-29 13.28 13.33 13.16 13.20 5.9M
2023-06-28 13.05 13.32 13.05 13.30 10.1M
2023-06-27 12.87 13.14 12.87 13.10 7.3M
2023-06-26 13.00 13.08 12.83 12.87 9.2M
2023-06-21 13.08 13.20 13.01 13.03 6.9M
2023-06-20 13.15 13.22 13.07 13.08 8.1M
2023-06-19 13.14 13.23 13.08 13.15 7.1M
2023-06-16 13.22 13.34 13.13 13.13 12.6M
2023-06-15 13.17 13.26 13.08 13.21 10.5M
2023-06-14 13.29 13.36 13.15 13.19 9.5M
2023-06-13 13.40 13.49 13.27 13.32 7.6M
2023-06-12 13.35 13.56 13.32 13.45 9.7M
2023-06-09 13.37 13.49 13.32 13.47 7.7M
2023-06-08 13.22 13.44 13.22 13.37 8.2M
2023-06-07 13.22 13.32 13.13 13.27 9.4M
2023-06-06 13.74 13.75 13.20 13.27 20.0M
2023-06-05 13.41 13.75 13.31 13.66 14.5M
2023-06-02 13.14 13.45 13.12 13.40 10.9M
2023-06-01 13.25 13.33 13.08 13.11 14.0M
2023-05-31 13.48 13.56 13.09 13.27 19.2M
2023-05-30 14.13 14.15 13.81 13.98 16.6M
2023-05-29 13.80 14.20 13.78 14.16 18.9M
2023-05-26 13.94 14.07 13.75 13.95 14.1M
2023-05-25 13.88 14.13 13.79 13.98 12.6M
2023-05-24 13.78 14.02 13.78 13.90 9.8M
2023-05-23 13.91 14.25 13.90 13.93 14.3M
2023-05-22 13.84 14.00 13.75 13.86 10.2M
2023-05-19 13.88 13.92 13.78 13.80 7.3M
2023-05-18 13.98 14.14 13.94 13.95 7.4M
2023-05-17 14.05 14.07 13.88 13.99 7.9M
2023-05-16 14.05 14.27 13.94 14.05 13.2M
2023-05-15 13.88 14.08 13.75 14.05 11.8M
2023-05-12 13.98 14.03 13.79 13.84 10.4M
2023-05-11 13.94 14.09 13.81 14.04 10.9M
2023-05-10 14.10 14.25 13.83 13.93 14.9M
2023-05-09 14.07 14.24 13.93 13.95 19.0M
2023-05-08 13.78 14.22 13.78 14.01 20.5M
2023-05-05 13.79 13.91 13.50 13.78 15.7M
2023-05-04 13.39 13.90 13.31 13.82 20.4M
2023-04-28 13.13 13.68 13.07 13.47 22.3M
2023-04-27 13.27 13.30 12.80 12.88 21.3M
2023-04-26 13.31 13.35 12.82 13.17 14.7M
2023-04-25 13.43 13.62 13.15 13.34 8.6M
2023-04-24 13.51 13.67 13.35 13.43 10.2M
2023-04-21 13.74 13.80 13.48 13.53 8.8M
2023-04-20 13.82 13.87 13.54 13.79 11.9M
2023-04-19 13.60 14.10 13.55 13.86 19.8M
2023-04-18 13.67 13.74 13.57 13.66 9.8M
2023-04-17 13.22 13.69 13.17 13.66 18.6M
2023-04-14 13.22 13.31 13.12 13.26 8.5M
2023-04-13 13.28 13.42 13.16 13.22 8.0M
2023-04-12 13.24 13.44 13.19 13.25 11.0M
2023-04-11 13.09 13.18 13.02 13.17 7.2M
2023-04-10 13.05 13.13 12.99 13.11 5.7M
2023-04-07 13.04 13.11 12.98 13.07 7.8M
2023-04-06 13.14 13.15 12.98 13.06 12.1M
2023-04-04 13.31 13.37 13.09 13.17 13.3M
2023-04-03 13.44 13.57 13.22 13.33 16.1M
2023-03-31 13.40 13.52 13.31 13.44 7.7M
2023-03-30 13.18 13.39 13.08 13.39 8.8M
2023-03-29 13.27 13.30 13.07 13.16 8.9M
2023-03-28 13.29 13.32 13.19 13.25 7.7M
2023-03-27 13.31 13.35 13.13 13.27 6.3M
2023-03-24 13.42 13.47 13.21 13.30 8.8M
2023-03-23 13.27 13.45 13.23 13.42 7.7M
2023-03-22 13.33 13.45 13.25 13.31 7.7M
2023-03-21 13.30 13.40 13.18 13.27 7.5M
2023-03-20 13.20 13.44 13.15 13.30 14.6M
2023-03-17 13.02 13.14 12.92 13.06 10.5M
2023-03-16 13.11 13.15 12.88 12.92 14.1M
2023-03-15 13.24 13.32 13.12 13.20 9.6M
2023-03-14 13.47 13.52 13.12 13.20 12.5M
2023-03-13 13.24 13.52 13.17 13.48 11.2M
2023-03-10 13.47 13.49 13.25 13.28 13.1M
2023-03-09 13.65 13.70 13.45 13.56 9.3M
2023-03-08 13.57 13.67 13.42 13.59 11.0M
2023-03-07 13.63 14.02 13.55 13.63 19.8M
2023-03-06 13.95 13.98 13.53 13.59 18.3M
2023-03-03 13.70 13.85 13.53 13.75 18.8M
2023-03-02 13.50 13.77 13.39 13.70 23.9M
2023-03-01 13.37 13.56 13.31 13.50 14.1M
2023-02-28 13.58 13.60 13.28 13.34 19.0M
2023-02-27 13.68 13.83 13.48 13.57 14.4M
2023-02-24 13.93 13.96 13.60 13.71 17.7M
2023-02-23 14.15 14.37 13.82 13.92 38.2M
2023-02-22 13.52 13.90 13.38 13.75 33.5M
2023-02-21 13.40 13.79 13.20 13.52 38.4M
2023-02-20 12.88 13.25 12.87 13.24 26.9M
2023-02-17 12.78 12.91 12.72 12.78 11.4M
2023-02-16 13.04 13.04 12.62 12.78 15.5M
2023-02-15 13.12 13.19 12.98 13.06 9.2M
2023-02-14 13.13 13.24 13.09 13.12 11.3M
2023-02-13 13.25 13.26 13.06 13.15 11.3M
2023-02-10 13.32 13.36 13.16 13.25 7.3M
2023-02-09 13.27 13.30 13.11 13.28 8.0M
2023-02-08 13.20 13.55 13.17 13.22 19.5M
2023-02-07 13.20 13.30 13.08 13.18 9.0M
2023-02-06 13.11 13.25 13.03 13.19 7.5M
2023-02-03 13.27 13.27 12.89 13.19 11.9M
2023-02-02 13.25 13.37 13.21 13.28 9.6M
2023-02-01 13.24 13.35 13.19 13.28 10.2M
2023-01-31 13.16 13.27 13.15 13.18 7.1M
2023-01-30 13.48 13.50 13.18 13.22 12.6M
2023-01-20 13.09 13.34 13.00 13.34 16.6M
2023-01-19 12.84 13.03 12.83 13.02 9.3M
2023-01-18 12.89 12.99 12.80 12.92 9.2M
2023-01-17 12.73 12.97 12.71 12.79 9.3M
2023-01-16 12.82 12.89 12.70 12.76 9.3M
2023-01-13 12.81 13.09 12.75 12.83 7.7M
2023-01-12 12.93 13.00 12.78 12.90 9.6M
2023-01-11 12.69 13.09 12.66 12.98 17.8M
2023-01-10 12.60 12.77 12.45 12.67 11.0M
2023-01-09 12.48 12.63 12.36 12.57 10.3M
2023-01-06 12.38 12.54 12.36 12.44 6.8M
2023-01-05 12.23 12.44 12.19 12.42 11.2M
2023-01-04 12.32 12.36 12.14 12.21 11.0M
2023-01-03 12.28 12.40 12.18 12.38 6.8M