Inner Mongolia Yili Industrial Group Co Ltd (600887)

600887
🏛️ 중국 →
27.26
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
2024-12-31 29.98 30.65 29.96 30.18 67.8M
2024-12-30 30.00 30.30 29.90 30.08 33.8M
2024-12-27 29.96 30.21 29.75 30.15 38.7M
2024-12-26 29.93 30.04 29.79 29.97 27.3M
2024-12-25 30.10 30.17 29.82 29.93 32.0M
2024-12-24 29.51 30.14 29.51 30.10 48.0M
2024-12-23 29.10 29.80 29.05 29.60 43.9M
2024-12-20 29.48 29.56 29.13 29.20 29.7M
2024-12-19 29.52 29.73 29.25 29.37 27.6M
2024-12-18 29.74 29.87 29.50 29.61 28.0M
2024-12-17 29.09 29.85 28.93 29.61 47.2M
2024-12-16 29.32 29.49 28.89 29.20 43.1M
2024-12-13 30.00 30.00 29.18 29.25 83.2M
2024-12-12 29.74 30.26 29.57 30.23 68.2M
2024-12-11 29.42 30.00 29.37 29.77 47.4M
2024-12-10 29.50 30.10 29.40 29.52 80.8M
2024-12-09 29.22 29.26 28.58 28.82 52.7M
2024-12-06 28.84 29.36 28.78 29.24 40.9M
2024-12-05 28.85 29.09 28.76 28.84 26.9M
2024-12-04 29.15 29.25 28.82 29.11 31.1M
2024-12-03 28.82 29.34 28.55 29.26 45.5M
2024-12-02 28.52 29.18 28.48 28.82 44.0M
2024-11-29 28.55 29.00 28.42 28.58 33.6M
2024-11-28 28.88 28.97 28.39 28.51 28.6M
2024-11-27 28.50 28.98 28.40 28.87 30.2M
2024-11-26 28.28 28.90 28.17 28.57 34.1M
2024-11-25 28.40 28.68 28.17 28.22 41.1M
2024-11-22 29.17 29.20 28.36 28.40 29.2M
2024-11-21 28.91 29.28 28.90 29.17 24.0M
2024-11-20 28.90 29.20 28.63 29.04 28.7M
2024-11-19 28.87 29.22 28.40 28.87 41.6M
2024-11-18 29.29 29.55 28.86 28.98 40.0M
2024-11-15 29.57 29.95 29.23 29.29 48.3M
2024-11-14 29.91 30.15 29.58 29.61 44.0M
2024-11-13 29.70 30.25 29.50 30.01 52.5M
2024-11-12 29.90 30.48 29.65 29.80 59.4M
2024-11-11 29.61 30.09 29.29 30.01 60.8M
2024-11-08 30.33 30.47 29.68 30.13 80.3M
2024-11-07 28.86 30.20 28.77 30.20 113.0M
2024-11-06 29.03 29.25 28.62 28.90 64.6M
2024-11-05 28.60 29.09 28.54 29.07 77.2M
2024-11-04 28.41 28.86 28.26 28.83 80.7M
2024-11-01 27.77 28.50 27.66 28.30 107.9M
2024-10-31 27.25 28.14 27.25 27.91 164.3M
2024-10-30 26.47 26.73 26.29 26.44 40.7M
2024-10-29 27.32 27.56 26.50 26.52 62.0M
2024-10-28 26.73 27.21 26.55 27.12 52.2M
2024-10-25 26.45 26.95 26.40 26.68 39.0M
2024-10-24 26.87 26.99 26.40 26.52 38.7M
2024-10-23 26.67 27.32 26.45 27.01 69.2M
2024-10-22 26.17 26.84 26.12 26.61 60.7M
2024-10-21 26.48 26.68 26.01 26.21 68.7M
2024-10-18 25.48 26.83 25.28 26.40 91.2M
2024-10-17 26.33 26.33 25.52 25.52 59.0M
2024-10-16 26.19 26.52 26.01 26.15 46.4M
2024-10-15 27.20 27.34 26.50 26.50 66.3M
2024-10-14 27.32 27.49 26.61 27.36 86.5M
2024-10-11 27.63 28.07 27.00 27.35 83.7M
2024-10-10 26.60 28.48 26.60 27.62 140.6M
2024-10-09 28.50 28.50 26.53 26.53 171.1M
2024-10-08 31.96 31.96 28.19 28.96 282.1M
2024-09-30 28.85 29.58 27.95 29.07 254.1M
2024-09-27 26.83 27.80 26.67 27.60 161.5M
2024-09-26 23.70 25.58 23.55 25.52 154.5M
2024-09-25 23.70 24.05 23.49 23.53 99.0M
2024-09-24 22.30 23.29 22.03 23.25 111.5M
2024-09-23 21.98 22.38 21.84 21.89 35.8M
2024-09-20 22.00 22.10 21.76 21.98 37.7M
2024-09-19 21.44 22.27 21.13 22.04 72.9M
2024-09-18 21.50 21.59 21.26 21.37 35.4M
2024-09-13 21.78 21.85 21.32 21.57 43.5M
2024-09-12 22.20 22.34 21.83 21.86 34.0M
2024-09-11 21.88 22.29 21.70 22.23 32.5M
2024-09-10 22.06 22.18 21.83 21.95 29.8M
2024-09-09 22.35 22.56 21.98 22.07 37.3M
2024-09-06 22.52 22.66 22.26 22.26 26.0M
2024-09-05 22.12 22.57 22.12 22.52 39.6M
2024-09-04 22.15 22.31 21.93 22.17 36.2M
2024-09-03 21.65 22.27 21.53 22.21 76.0M
2024-09-02 22.35 22.41 21.55 21.64 97.3M
2024-08-30 21.60 22.88 21.48 22.63 155.3M
2024-08-29 22.06 22.92 22.04 22.87 53.1M
2024-08-28 22.60 22.69 22.06 22.25 49.6M
2024-08-27 22.83 22.88 22.51 22.64 32.9M
2024-08-26 23.18 23.24 22.76 22.84 38.7M
2024-08-23 22.95 23.28 22.91 23.19 32.9M
2024-08-22 23.50 23.61 23.00 23.03 45.2M
2024-08-21 23.52 23.57 23.37 23.39 25.4M
2024-08-20 23.95 23.97 23.42 23.54 44.8M
2024-08-19 24.00 24.43 23.88 23.91 37.1M
2024-08-16 24.00 24.13 23.94 24.03 20.6M
2024-08-15 23.80 24.15 23.71 24.06 31.6M
2024-08-14 24.05 24.08 23.82 23.84 26.4M
2024-08-13 24.36 24.41 23.97 24.09 29.5M
2024-08-12 24.16 24.43 24.14 24.35 23.6M
2024-08-09 24.41 24.57 24.18 24.19 25.5M
2024-08-08 24.01 24.45 23.77 24.39 50.6M
2024-08-07 24.29 24.29 24.10 24.11 40.0M
2024-08-06 24.41 24.53 24.13 24.31 41.7M
2024-08-05 24.32 24.76 24.18 24.32 46.6M
2024-08-02 24.34 24.54 24.31 24.44 29.2M
2024-08-01 25.00 25.02 24.50 24.50 52.1M
2024-07-31 24.30 25.09 24.26 25.09 67.5M
2024-07-30 24.65 24.65 24.24 24.40 50.6M
2024-07-29 25.08 25.10 24.74 24.74 38.8M
2024-07-26 25.07 25.18 24.91 25.08 36.2M
2024-07-25 24.95 25.18 24.95 25.04 34.1M
2024-07-24 25.39 25.45 24.95 25.05 40.9M
2024-07-23 26.15 26.17 25.42 25.42 40.9M
2024-07-22 26.41 26.56 26.03 26.10 37.1M
2024-07-19 26.13 26.58 25.96 26.40 47.3M
2024-07-18 25.90 26.25 25.81 26.21 38.0M
2024-07-17 25.54 26.04 25.38 26.00 52.3M
2024-07-16 25.41 25.65 25.32 25.54 30.5M
2024-07-15 25.50 25.63 25.36 25.49 25.7M
2024-07-12 25.70 25.76 25.33 25.50 35.1M
2024-07-11 25.28 25.84 25.28 25.70 43.1M
2024-07-10 24.81 25.22 24.72 25.13 39.3M
2024-07-09 25.10 25.16 24.73 25.00 60.4M
2024-07-08 25.35 25.38 25.00 25.20 46.4M
2024-07-05 25.61 25.70 25.18 25.45 40.8M
2024-07-04 25.81 25.94 25.57 25.61 32.0M
2024-07-03 25.77 25.94 25.66 25.81 26.1M
2024-07-02 25.90 26.08 25.75 25.77 33.3M
2024-07-01 25.84 25.99 25.56 25.97 34.3M
2024-06-28 25.77 26.17 25.72 25.84 37.2M
2024-06-27 25.89 25.99 25.67 25.77 36.0M
2024-06-26 25.76 26.04 25.62 25.99 28.6M
2024-06-25 25.90 26.19 25.71 25.77 43.6M
2024-06-24 25.66 26.14 25.61 25.97 46.2M
2024-06-21 25.60 25.92 25.40 25.78 55.6M
2024-06-20 26.26 26.33 25.61 25.65 61.8M
2024-06-19 26.44 26.44 26.10 26.32 34.3M
2024-06-18 26.87 26.96 26.32 26.40 55.9M
2024-06-17 27.00 27.08 26.73 26.88 27.7M
2024-06-14 26.84 27.25 26.68 27.17 42.5M
2024-06-13 27.04 27.07 26.80 26.87 30.5M
2024-06-12 26.73 27.08 26.66 27.02 37.7M
2024-06-11 26.98 27.10 26.63 26.72 38.2M
2024-06-07 27.43 27.55 26.91 27.06 45.5M
2024-06-06 27.35 27.67 27.27 27.47 36.7M
2024-06-05 27.57 27.70 27.29 27.32 48.2M
2024-06-04 28.53 28.85 28.35 28.62 48.1M
2024-06-03 28.32 28.61 28.23 28.58 37.9M
2024-05-31 28.57 28.68 28.31 28.31 35.4M
2024-05-30 28.87 28.93 28.50 28.51 45.3M
2024-05-29 28.81 29.08 28.81 28.95 30.2M
2024-05-28 29.01 29.15 28.72 28.77 33.3M
2024-05-27 28.82 29.16 28.82 29.02 42.1M
2024-05-24 29.05 29.38 28.82 28.88 51.3M
2024-05-23 29.08 29.34 28.80 29.29 73.9M
2024-05-22 29.06 29.45 29.02 29.23 73.8M
2024-05-21 28.82 29.26 28.81 29.16 113.5M
2024-05-20 28.09 28.69 28.01 28.56 80.9M
2024-05-17 27.71 28.14 27.71 28.11 62.1M
2024-05-16 27.75 27.91 27.63 27.77 53.3M
2024-05-15 27.86 27.96 27.73 27.80 27.5M
2024-05-14 28.03 28.10 27.82 27.86 47.0M
2024-05-13 27.88 28.06 27.72 28.00 49.6M
2024-05-10 28.23 28.31 27.83 27.95 58.9M
2024-05-09 28.18 28.37 28.12 28.22 53.0M
2024-05-08 28.34 28.48 28.21 28.23 41.6M
2024-05-07 28.78 28.79 28.20 28.35 63.8M
2024-05-06 28.82 29.03 28.56 28.80 86.2M
2024-04-30 28.89 28.99 28.10 28.61 117.3M
2024-04-29 27.80 28.48 27.74 28.29 58.6M
2024-04-26 28.08 28.35 28.00 28.01 36.4M
2024-04-25 27.95 28.24 27.92 28.08 28.2M
2024-04-24 28.01 28.05 27.64 27.98 28.1M
2024-04-23 27.84 28.07 27.70 27.92 37.9M
2024-04-22 27.72 28.10 27.70 27.89 32.7M
2024-04-19 27.59 27.76 27.42 27.66 27.4M
2024-04-18 27.23 27.81 27.21 27.70 43.3M
2024-04-17 27.23 27.39 26.95 27.36 36.4M
2024-04-16 26.90 27.44 26.81 27.23 44.9M
2024-04-15 26.58 27.34 26.58 27.04 49.9M
2024-04-12 26.96 27.09 26.55 26.57 42.1M
2024-04-11 27.05 27.20 26.81 27.02 37.5M
2024-04-10 27.38 27.46 27.10 27.19 32.4M
2024-04-09 27.26 27.54 27.16 27.36 24.3M
2024-04-08 27.50 27.57 27.00 27.27 54.0M
2024-04-03 27.70 27.83 27.43 27.67 38.1M
2024-04-02 28.16 28.21 27.65 27.77 37.7M
2024-04-01 27.99 28.42 27.95 28.15 43.1M
2024-03-29 27.84 28.14 27.76 27.90 27.6M
2024-03-28 28.00 28.28 27.73 27.81 47.9M
2024-03-27 28.25 28.37 28.13 28.14 29.1M
2024-03-26 28.50 28.53 28.16 28.31 35.4M
2024-03-25 28.58 28.65 28.35 28.38 26.1M
2024-03-22 28.91 28.97 28.33 28.65 32.5M
2024-03-21 29.10 29.10 28.82 28.90 22.9M
2024-03-20 29.15 29.17 28.88 29.00 24.9M
2024-03-19 29.05 29.29 28.85 29.09 37.4M
2024-03-18 28.80 29.25 28.69 29.11 56.9M
2024-03-15 28.11 28.90 28.09 28.82 70.7M
2024-03-14 28.10 28.55 28.06 28.16 32.6M
2024-03-13 28.62 28.66 28.07 28.17 47.7M
2024-03-12 28.50 28.77 28.34 28.66 42.3M
2024-03-11 28.30 28.55 28.12 28.50 35.7M
2024-03-08 28.55 28.66 28.16 28.30 29.0M
2024-03-07 28.44 28.73 28.38 28.55 32.7M
2024-03-06 28.76 28.86 28.47 28.50 36.2M
2024-03-05 28.14 28.87 28.04 28.85 58.2M
2024-03-04 28.16 28.25 27.91 28.14 41.2M
2024-03-01 28.30 28.43 28.11 28.26 37.1M
2024-02-29 28.19 28.45 28.12 28.35 43.6M
2024-02-28 28.32 28.45 28.10 28.20 47.2M
2024-02-27 28.58 28.75 28.21 28.41 47.9M
2024-02-26 28.92 29.04 28.68 28.69 32.8M
2024-02-23 28.98 29.13 28.76 28.98 35.3M
2024-02-22 28.93 29.14 28.80 29.06 35.1M
2024-02-21 28.61 29.20 28.49 28.85 54.5M
2024-02-20 28.32 28.72 28.18 28.68 56.7M
2024-02-19 28.36 28.40 28.08 28.33 51.5M
2024-02-08 28.32 28.50 27.77 28.18 59.3M
2024-02-07 28.14 28.28 27.92 28.28 73.1M
2024-02-06 27.65 28.50 27.62 28.14 77.5M
2024-02-05 27.07 27.90 26.84 27.65 84.6M
2024-02-02 27.19 27.65 26.57 26.96 59.7M
2024-02-01 27.09 27.29 26.88 26.96 35.1M
2024-01-31 27.25 27.48 26.90 27.09 35.3M
2024-01-30 27.35 27.61 27.27 27.28 33.5M
2024-01-29 27.14 27.63 27.12 27.49 47.3M
2024-01-26 26.92 27.25 26.76 27.20 39.7M
2024-01-25 26.79 27.09 26.73 27.07 39.5M
2024-01-24 26.51 26.93 26.20 26.80 33.4M
2024-01-23 26.65 26.74 26.18 26.46 36.9M
2024-01-22 26.91 27.00 26.37 26.68 57.7M
2024-01-19 26.51 26.92 26.47 26.87 40.1M
2024-01-18 26.30 26.85 25.98 26.75 51.3M
2024-01-17 26.86 26.88 26.40 26.40 34.2M
2024-01-16 26.60 26.94 26.57 26.90 34.8M
2024-01-15 26.67 26.95 26.50 26.71 24.5M
2024-01-12 26.50 26.80 26.47 26.75 24.9M
2024-01-11 26.48 26.97 26.45 26.60 36.7M
2024-01-10 26.36 26.64 26.20 26.57 35.7M
2024-01-09 26.10 26.44 25.85 26.31 33.0M
2024-01-08 26.24 26.50 26.01 26.15 41.7M
2024-01-05 25.98 26.45 25.91 26.12 38.7M
2024-01-04 26.09 26.18 25.80 25.97 29.4M
2024-01-03 26.25 26.42 26.00 26.06 28.8M
2024-01-02 26.85 26.85 26.26 26.27 26.7M