Inner Mongolia First Machinery Group Co Ltd (600967)

600967
🏛️ 중국 →
18.36
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 12.10 12.14 11.91 11.95 35.3M
2021-12-30 11.80 12.25 11.73 12.22 37.9M
2021-12-29 11.70 12.16 11.66 11.86 31.5M
2021-12-28 11.69 11.84 11.41 11.76 29.2M
2021-12-27 11.50 11.95 11.40 11.63 38.2M
2021-12-24 11.30 11.66 11.21 11.55 39.0M
2021-12-23 11.44 11.63 11.27 11.34 23.3M
2021-12-22 11.13 11.57 10.98 11.44 33.3M
2021-12-21 11.28 11.35 11.04 11.19 21.0M
2021-12-20 11.23 11.57 11.10 11.28 30.4M
2021-12-17 11.05 11.68 11.05 11.29 40.8M
2021-12-16 11.10 11.27 11.04 11.15 18.7M
2021-12-15 11.12 11.20 11.02 11.06 19.7M
2021-12-14 11.07 11.26 10.98 11.12 25.3M
2021-12-13 10.85 11.25 10.77 11.10 34.1M
2021-12-10 11.06 11.10 10.80 10.92 27.2M
2021-12-09 11.09 11.24 10.96 11.11 28.6M
2021-12-08 10.87 11.25 10.84 11.10 34.2M
2021-12-07 11.29 11.40 10.79 10.87 37.2M
2021-12-06 11.34 11.51 11.17 11.20 60.7M
2021-12-03 10.36 11.37 10.35 11.37 67.1M
2021-12-02 10.48 10.52 10.30 10.34 13.8M
2021-12-01 10.45 10.53 10.36 10.47 14.5M
2021-11-30 10.23 10.57 10.21 10.45 27.3M
2021-11-29 10.09 10.29 10.06 10.21 17.4M
2021-11-26 10.24 10.33 10.18 10.19 14.2M
2021-11-25 10.28 10.34 10.18 10.24 15.7M
2021-11-24 10.45 10.50 10.27 10.28 17.5M
2021-11-23 10.40 10.54 10.36 10.44 17.9M
2021-11-22 10.54 10.61 10.42 10.45 23.1M
2021-11-19 10.55 10.64 10.48 10.53 17.2M
2021-11-18 10.58 10.72 10.48 10.55 14.0M
2021-11-17 10.55 10.66 10.46 10.57 16.1M
2021-11-16 10.83 10.83 10.59 10.61 21.4M
2021-11-15 11.03 11.05 10.72 10.83 20.9M
2021-11-12 10.70 11.04 10.68 10.99 30.0M
2021-11-11 10.73 10.91 10.68 10.71 21.1M
2021-11-10 10.69 10.95 10.66 10.79 31.4M
2021-11-09 10.41 10.80 10.36 10.71 27.6M
2021-11-08 10.43 10.49 10.31 10.39 13.0M
2021-11-05 10.61 10.68 10.46 10.51 21.0M
2021-11-04 10.54 10.65 10.48 10.59 19.1M
2021-11-03 10.42 10.58 10.38 10.53 18.7M
2021-11-02 10.34 10.69 10.32 10.49 37.5M
2021-11-01 10.30 10.32 10.18 10.28 19.6M
2021-10-29 9.89 10.27 9.88 10.25 22.4M
2021-10-28 10.10 10.15 9.87 9.88 14.4M
2021-10-27 9.98 10.08 9.87 9.99 11.8M
2021-10-26 9.90 9.97 9.86 9.91 7.2M
2021-10-25 9.85 9.96 9.81 9.89 7.4M
2021-10-22 9.93 9.94 9.82 9.84 7.2M
2021-10-21 10.05 10.05 9.90 9.93 9.0M
2021-10-20 10.09 10.12 9.98 10.05 8.3M
2021-10-19 10.05 10.15 10.01 10.06 10.5M
2021-10-18 10.15 10.25 10.11 10.16 12.8M
2021-10-15 9.95 10.22 9.90 10.15 16.1M
2021-10-14 9.91 10.04 9.88 9.94 9.6M
2021-10-13 9.88 10.14 9.69 9.99 12.2M
2021-10-12 9.93 9.98 9.80 9.88 9.1M
2021-10-11 9.92 10.05 9.86 9.95 11.4M
2021-10-08 9.81 9.86 9.78 9.86 8.3M
2021-09-30 9.77 9.83 9.71 9.77 10.2M
2021-09-29 9.75 9.87 9.67 9.80 12.9M
2021-09-28 9.76 9.82 9.61 9.78 9.6M
2021-09-27 9.98 10.02 9.63 9.75 19.0M
2021-09-24 10.19 10.20 9.89 9.98 25.3M
2021-09-23 10.13 10.25 10.08 10.17 15.3M
2021-09-22 10.01 10.13 9.98 10.07 16.3M
2021-09-17 10.60 10.70 10.09 10.16 34.6M
2021-09-16 10.67 10.92 10.48 10.50 26.2M
2021-09-15 10.40 10.87 10.38 10.75 38.6M
2021-09-14 10.59 10.70 10.36 10.38 22.6M
2021-09-13 10.58 10.67 10.47 10.59 17.8M
2021-09-10 10.68 10.92 10.47 10.56 29.8M
2021-09-09 10.35 10.75 10.33 10.69 35.8M
2021-09-08 10.28 10.55 10.25 10.42 27.1M
2021-09-07 10.15 10.30 10.12 10.26 19.4M
2021-09-06 10.15 10.19 10.04 10.15 18.5M
2021-09-03 10.23 10.32 10.10 10.13 20.1M
2021-09-02 10.18 10.24 10.09 10.23 20.1M
2021-09-01 10.16 10.31 10.08 10.18 22.8M
2021-08-31 10.21 10.23 10.04 10.14 19.8M
2021-08-30 10.21 10.38 9.99 10.21 22.4M
2021-08-27 10.35 10.36 10.18 10.23 25.4M
2021-08-26 10.26 10.57 10.25 10.38 31.0M
2021-08-25 10.31 10.45 10.18 10.29 25.7M
2021-08-24 10.50 10.50 10.10 10.32 47.6M
2021-08-23 10.55 10.82 10.52 10.61 37.4M
2021-08-20 10.36 10.57 10.28 10.42 27.6M
2021-08-19 10.28 10.49 10.15 10.40 25.9M
2021-08-18 10.17 10.33 10.01 10.30 24.5M
2021-08-17 10.23 10.67 10.08 10.12 36.6M
2021-08-16 10.24 10.32 10.15 10.17 13.7M
2021-08-13 10.23 10.35 10.14 10.23 15.5M
2021-08-12 10.30 10.40 10.15 10.22 18.8M
2021-08-11 10.42 10.44 10.23 10.32 27.4M
2021-08-10 10.14 10.47 10.08 10.38 30.9M
2021-08-09 10.05 10.25 10.03 10.16 21.0M
2021-08-06 9.93 10.05 9.79 10.02 25.1M
2021-08-05 9.54 9.97 9.49 9.93 36.0M
2021-08-04 9.54 9.65 9.46 9.54 14.9M
2021-08-03 9.54 9.64 9.44 9.54 18.9M
2021-08-02 9.39 9.60 9.34 9.58 18.8M
2021-07-30 9.38 9.46 9.33 9.39 15.0M
2021-07-29 9.45 9.52 9.31 9.40 19.8M
2021-07-28 9.90 9.95 9.32 9.37 29.8M
2021-07-27 10.16 10.21 9.96 10.00 27.4M
2021-07-26 10.14 10.55 10.12 10.22 32.3M
2021-07-23 10.14 10.22 9.97 10.16 18.6M
2021-07-22 10.21 10.22 10.09 10.14 11.5M
2021-07-21 10.22 10.25 10.16 10.21 10.6M
2021-07-20 10.27 10.27 10.10 10.23 13.9M
2021-07-19 10.17 10.27 10.08 10.22 16.4M
2021-07-16 9.97 10.23 9.92 10.16 18.8M
2021-07-15 9.90 10.00 9.90 9.97 9.6M
2021-07-14 10.09 10.10 9.92 9.95 12.5M
2021-07-13 10.12 10.13 10.05 10.09 10.1M
2021-07-12 10.16 10.19 10.06 10.09 15.6M
2021-07-09 10.10 10.20 10.06 10.13 10.7M
2021-07-08 10.09 10.19 10.00 10.10 14.5M
2021-07-07 9.93 10.13 9.92 10.05 11.3M
2021-07-06 9.97 10.00 9.90 9.96 7.1M
2021-07-05 9.91 10.04 9.89 9.97 8.9M
2021-07-02 10.01 10.02 9.86 9.89 14.4M
2021-07-01 10.16 10.30 10.02 10.02 16.3M
2021-06-30 10.04 10.15 10.02 10.12 9.7M
2021-06-29 10.19 10.22 10.02 10.03 11.9M
2021-06-28 10.25 10.28 10.13 10.15 11.4M
2021-06-25 10.20 10.26 10.07 10.25 14.1M
2021-06-24 10.28 10.30 10.19 10.21 10.7M
2021-06-23 10.19 10.31 10.15 10.24 14.5M
2021-06-22 10.21 10.23 10.11 10.22 13.3M
2021-06-21 10.12 10.21 10.09 10.21 15.3M
2021-06-18 10.02 10.15 9.97 10.11 14.5M
2021-06-17 10.05 10.15 9.99 10.01 9.3M
2021-06-16 10.05 10.16 9.99 10.06 9.1M
2021-06-15 10.10 10.22 10.02 10.05 13.8M
2021-06-11 10.36 10.37 10.06 10.12 18.0M
2021-06-10 10.32 10.40 10.28 10.35 11.1M
2021-06-09 10.43 10.48 10.31 10.32 11.7M
2021-06-08 10.33 10.42 10.28 10.40 13.8M
2021-06-07 10.30 10.45 10.28 10.32 12.3M
2021-06-04 10.23 10.39 10.16 10.29 13.0M
2021-06-03 10.33 10.38 10.23 10.23 13.7M
2021-06-02 10.54 10.59 10.32 10.33 19.7M
2021-06-01 10.68 10.70 10.53 10.58 15.7M
2021-05-31 10.67 10.76 10.61 10.70 12.3M
2021-05-28 10.70 10.77 10.53 10.59 16.1M
2021-05-27 10.76 10.87 10.66 10.67 24.9M
2021-05-26 11.01 11.08 10.83 10.83 24.0M
2021-05-25 10.85 11.06 10.75 11.01 22.3M
2021-05-24 10.69 11.08 10.68 10.90 22.0M
2021-05-21 10.97 11.00 10.67 10.67 18.6M
2021-05-20 10.88 11.04 10.81 10.99 17.1M
2021-05-19 10.92 11.01 10.78 10.83 16.0M
2021-05-18 10.87 11.14 10.73 10.92 18.3M
2021-05-17 11.05 11.14 10.82 10.90 16.6M
2021-05-14 10.73 11.04 10.69 10.98 22.6M
2021-05-13 10.99 11.10 10.58 10.67 31.7M
2021-05-12 11.10 11.31 11.02 11.10 16.5M
2021-05-11 11.14 11.37 11.06 11.20 28.7M
2021-05-10 10.61 11.42 10.61 11.31 54.7M
2021-05-07 10.36 10.52 10.28 10.49 17.9M
2021-05-06 10.30 10.55 10.30 10.38 16.2M
2021-04-30 10.27 10.48 10.20 10.36 13.1M
2021-04-29 10.18 10.38 10.13 10.36 16.4M
2021-04-28 10.14 10.22 10.09 10.20 8.3M
2021-04-27 10.30 10.38 10.00 10.14 13.7M
2021-04-26 10.52 10.63 10.28 10.33 17.2M
2021-04-23 10.28 10.53 10.18 10.49 22.9M
2021-04-22 10.18 10.34 10.16 10.27 11.7M
2021-04-21 10.23 10.27 10.12 10.18 8.0M
2021-04-20 10.22 10.32 10.20 10.25 12.0M
2021-04-19 10.23 10.28 10.15 10.23 11.6M
2021-04-16 10.08 10.25 10.04 10.24 13.5M
2021-04-15 10.00 10.16 9.92 10.10 10.3M
2021-04-14 9.98 10.03 9.94 10.01 7.7M
2021-04-13 9.96 10.01 9.81 9.95 8.5M
2021-04-12 9.98 10.05 9.93 9.96 11.2M
2021-04-09 9.94 9.99 9.90 9.95 8.2M
2021-04-08 10.00 10.03 9.90 9.92 14.9M
2021-04-07 10.05 10.10 9.90 10.01 12.2M
2021-04-06 10.03 10.17 10.03 10.05 10.6M
2021-04-02 9.93 10.02 9.89 10.02 8.1M
2021-04-01 9.90 9.94 9.85 9.93 7.1M
2021-03-31 9.94 9.94 9.80 9.87 10.9M
2021-03-30 10.03 10.20 9.85 9.91 24.8M
2021-03-29 10.12 10.14 10.02 10.04 11.9M
2021-03-26 10.00 10.09 9.99 10.07 6.8M
2021-03-25 10.00 10.08 9.97 10.03 6.9M
2021-03-24 10.10 10.22 9.97 10.00 10.2M
2021-03-23 10.30 10.34 10.02 10.09 14.0M
2021-03-22 10.34 10.38 10.25 10.29 12.5M
2021-03-19 10.30 10.49 10.24 10.34 13.7M
2021-03-18 10.35 10.46 10.29 10.38 13.3M
2021-03-17 10.20 10.48 10.19 10.41 24.2M
2021-03-16 10.01 10.09 9.97 10.05 7.4M
2021-03-15 9.85 10.04 9.81 10.03 9.4M
2021-03-12 9.93 9.96 9.77 9.90 9.6M
2021-03-11 9.79 9.95 9.75 9.92 9.4M
2021-03-10 9.90 10.04 9.73 9.78 14.9M
2021-03-09 10.41 10.46 9.90 9.95 26.9M
2021-03-08 11.00 11.01 10.43 10.47 24.0M
2021-03-05 10.68 10.94 10.52 10.92 21.8M
2021-03-04 10.52 11.02 10.51 10.76 31.5M
2021-03-03 10.44 10.62 10.38 10.61 14.3M
2021-03-02 10.66 10.69 10.34 10.49 15.3M
2021-03-01 10.51 10.63 10.46 10.61 11.9M
2021-02-26 10.30 10.58 10.25 10.43 13.4M
2021-02-25 10.66 10.88 10.46 10.50 22.7M
2021-02-24 10.60 10.72 10.42 10.68 25.1M
2021-02-23 10.42 10.68 10.18 10.52 32.8M
2021-02-22 10.59 10.79 10.42 10.47 31.5M
2021-02-19 10.32 10.68 10.29 10.61 21.1M
2021-02-18 10.43 10.62 10.30 10.36 23.7M
2021-02-10 10.27 10.64 10.22 10.32 26.4M
2021-02-09 9.74 10.32 9.70 10.25 32.7M
2021-02-08 9.72 9.97 9.57 9.72 16.8M
2021-02-05 9.94 10.10 9.60 9.69 16.9M
2021-02-04 10.10 10.21 9.82 9.87 24.6M
2021-02-03 10.52 10.53 10.08 10.17 19.6M
2021-02-02 10.46 10.64 10.36 10.48 18.6M
2021-02-01 10.69 10.74 10.37 10.47 21.2M
2021-01-29 11.05 11.06 10.44 10.67 22.1M
2021-01-28 10.62 11.46 10.60 10.94 43.8M
2021-01-27 10.92 11.03 10.64 10.75 22.6M
2021-01-26 11.39 11.41 10.85 10.89 35.9M
2021-01-25 11.70 11.87 11.26 11.34 38.9M
2021-01-22 12.21 12.26 11.65 11.70 41.4M
2021-01-21 12.17 12.39 12.05 12.18 38.8M
2021-01-20 12.51 12.61 12.10 12.32 38.7M
2021-01-19 12.94 13.06 12.49 12.51 60.4M
2021-01-18 12.03 13.29 12.03 13.10 94.3M
2021-01-15 11.65 12.78 11.65 12.08 64.0M
2021-01-14 12.11 12.23 11.60 11.65 48.1M
2021-01-13 12.34 12.45 12.06 12.22 51.2M
2021-01-12 11.98 12.83 11.80 12.35 75.4M
2021-01-11 12.08 12.43 11.90 12.14 60.6M
2021-01-08 12.25 12.48 11.89 12.14 57.8M
2021-01-07 12.36 12.55 12.15 12.36 68.6M
2021-01-06 12.11 12.68 12.05 12.50 88.8M
2021-01-05 12.31 12.81 12.09 12.25 93.1M
2021-01-04 12.47 12.75 11.91 12.50 139.7M