Inner Mongolia Yitai Coal Co Ltd (900948)

900948
🏛️ 중국 →
1.94
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.93 1.94 1.93 1.94 2.4K
09:35 1.94 1.94 1.93 1.94 6.5K
09:40 1.94 1.94 1.93 1.93 17.8K
09:45 1.94 1.94 1.93 1.93 9.2K
09:50 1.93 1.94 1.93 1.93 12.0K
09:55 1.94 1.94 1.93 1.94 8.5K
10:00 1.94 1.94 1.94 1.94 25.9K
10:05 1.94 1.95 1.94 1.95 36.7K
10:10 1.95 1.95 1.95 1.95 45.4K
10:15 1.95 1.98 1.95 1.98 214.3K
10:20 1.99 1.99 1.97 1.98 148.4K
10:25 1.98 1.98 1.97 1.97 47.9K
10:30 1.97 1.98 1.97 1.98 41.6K
10:35 1.97 1.98 1.97 1.97 31.1K
10:40 1.97 1.97 1.97 1.97 37.2K
10:45 1.97 1.97 1.96 1.96 30.2K
10:50 1.96 1.97 1.96 1.96 36.8K
10:55 1.96 1.97 1.96 1.96 11.1K
11:00 1.97 1.97 1.96 1.97 18.0K
11:05 1.97 1.97 1.97 1.97 16.3K
11:10 1.97 1.97 1.97 1.97 22.7K
11:15 1.97 1.97 1.97 1.97 6.2K
11:20 1.97 1.97 1.96 1.96 41.3K
11:25 1.96 1.97 1.96 1.96 13.6K
13:00 1.96 1.96 1.96 1.96 9.0K
13:05 1.96 1.96 1.96 1.96 18.4K
13:10 1.96 1.96 1.96 1.96 13.8K
13:15 1.96 1.97 1.96 1.96 43.2K
13:20 1.96 1.96 1.96 1.96 4.5K
13:25 1.96 1.96 1.96 1.96 8.5K
13:30 1.96 1.96 1.96 1.96 21.5K
13:35 1.96 1.96 1.96 1.96 6.7K
13:40 1.96 1.96 1.96 1.96 19.6K
13:45 1.96 1.96 1.96 1.96 17.9K
13:50 1.96 1.96 1.95 1.95 69.4K
13:55 1.95 1.95 1.95 1.95 17.1K
14:00 1.95 1.96 1.95 1.95 8.5K
14:05 1.96 1.96 1.95 1.96 3.0K
14:10 1.95 1.96 1.95 1.96 3.6K
14:15 1.95 1.96 1.95 1.96 18.1K
14:20 1.96 1.96 1.96 1.96 36.6K
14:25 1.96 1.96 1.96 1.96 4.0K
14:30 1.96 1.96 1.96 1.96 21.4K
14:35 1.96 1.96 1.95 1.95 6.8K
14:40 1.95 1.96 1.95 1.95 9.4K
14:45 1.95 1.96 1.95 1.96 29.9K
14:50 1.96 1.96 1.96 1.96 17.7K
14:55 1.96 1.96 1.96 1.96 7.3K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1.95 1.97 1.92 1.94 1.8M
2025-09-26 1.93 1.99 1.93 1.95 1.4M
2025-09-25 1.93 1.94 1.93 1.93 1.4M
2025-09-24 1.94 1.94 1.93 1.93 1.1M
2025-09-23 1.95 1.96 1.93 1.94 1.4M
2025-09-22 1.97 1.97 1.94 1.95 1.5M
2025-09-19 1.99 2.00 1.94 1.94 2.1M
2025-09-18 2.00 2.00 1.98 1.99 1.1M
2025-09-17 2.00 2.00 1.99 2.00 0.9M
2025-09-16 1.97 2.00 1.97 2.00 1.9M
2025-09-15 1.96 1.98 1.96 1.97 0.9M
2025-09-12 1.98 1.98 1.96 1.96 1.6M
2025-09-11 1.99 1.99 1.96 1.99 1.8M
2025-09-10 2.00 2.00 1.98 1.99 0.8M
2025-09-09 2.00 2.00 1.98 2.00 1.5M
2025-09-08 2.01 2.01 1.99 2.00 1.0M
2025-09-05 2.00 2.00 1.99 2.00 1.2M
2025-09-04 2.00 2.00 1.98 1.99 1.1M
2025-09-03 2.01 2.02 1.99 1.99 0.7M
2025-09-02 1.99 2.01 1.99 2.00 1.0M
2025-09-01 2.00 2.02 1.99 2.00 2.0M
2025-08-29 2.00 2.05 2.00 2.02 2.8M
2025-08-28 1.98 2.00 1.96 2.00 2.2M
2025-08-27 1.95 2.00 1.95 1.98 3.5M
2025-08-26 2.02 2.02 1.92 1.92 10.2M
2025-08-25 2.05 2.05 2.02 2.03 4.0M
2025-08-22 2.07 2.08 2.04 2.05 2.6M
2025-08-21 2.09 2.09 2.07 2.07 1.6M
2025-08-20 2.07 2.09 2.07 2.09 1.8M
2025-08-19 2.09 2.10 2.08 2.08 1.7M
2025-08-18 2.08 2.10 2.08 2.09 1.9M
2025-08-15 2.08 2.08 2.07 2.08 1.0M
2025-08-14 2.08 2.09 2.07 2.08 1.3M
2025-08-13 2.09 2.09 2.08 2.08 1.5M
2025-08-12 2.09 2.09 2.08 2.09 1.2M
2025-08-11 2.08 2.09 2.07 2.09 0.9M
2025-08-08 2.09 2.09 2.08 2.08 1.0M
2025-08-07 2.10 2.10 2.08 2.09 1.3M
2025-08-06 2.11 2.11 2.09 2.10 1.6M
2025-08-05 2.10 2.11 2.09 2.10 0.7M
2025-08-04 2.08 2.10 2.06 2.10 1.1M
2025-08-01 2.07 2.08 2.07 2.08 1.2M
2025-07-31 2.11 2.11 2.06 2.06 2.2M
2025-07-30 2.09 2.11 2.09 2.11 2.6M
2025-07-29 2.09 2.09 2.07 2.09 1.0M
2025-07-28 2.05 2.09 2.05 2.09 2.2M
2025-07-25 2.10 2.11 2.07 2.08 5.0M
2025-07-24 2.09 2.10 2.07 2.10 3.6M
2025-07-23 2.05 2.07 2.04 2.06 5.1M
2025-07-22 2.00 2.03 2.00 2.03 4.9M
2025-07-21 2.00 2.01 2.00 2.00 1.5M
2025-07-18 2.00 2.01 2.00 2.00 1.2M
2025-07-17 2.00 2.01 2.00 2.00 1.2M
2025-07-16 2.00 2.00 1.99 2.00 0.5M
2025-07-15 2.00 2.01 2.00 2.00 0.7M
2025-07-14 2.01 2.01 2.00 2.00 1.5M
2025-07-11 2.01 2.02 2.00 2.00 2.3M
2025-07-10 2.01 2.02 2.00 2.01 1.6M
2025-07-09 2.00 2.02 2.00 2.00 2.4M
2025-07-08 2.00 2.00 1.99 2.00 0.9M
2025-07-07 2.00 2.00 1.99 2.00 0.8M
2025-07-04 1.99 2.00 1.99 1.99 1.0M
2025-07-03 2.00 2.01 1.99 2.00 0.8M
2025-07-02 1.97 2.00 1.97 2.00 2.2M
2025-07-01 1.98 1.98 1.96 1.97 1.9M
2025-06-30 1.99 1.99 1.97 1.98 1.8M
2025-06-27 2.00 2.01 1.99 2.00 1.8M
2025-06-26 2.01 2.01 2.00 2.00 1.4M
2025-06-25 2.00 2.02 2.00 2.00 2.1M
2025-06-24 2.04 2.04 2.00 2.00 5.3M
2025-06-23 2.01 2.02 2.00 2.01 1.8M
2025-06-20 1.97 2.01 1.97 2.01 1.6M
2025-06-19 1.96 1.97 1.95 1.96 0.6M
2025-06-18 2.00 2.00 1.95 1.95 2.4M
2025-06-17 2.01 2.01 1.99 1.99 1.0M
2025-06-16 1.99 2.01 1.99 1.99 1.3M
2025-06-13 2.00 2.00 1.99 1.99 1.5M
2025-06-12 2.01 2.01 1.99 2.00 0.9M
2025-06-11 2.02 2.02 1.99 2.00 2.2M
2025-06-10 2.01 2.02 2.01 2.02 1.0M
2025-06-09 2.02 2.03 2.01 2.01 1.3M
2025-06-06 2.00 2.03 1.99 2.03 2.2M
2025-06-05 2.11 2.13 2.08 2.12 2.3M
2025-06-04 2.04 2.10 2.04 2.10 2.7M
2025-06-03 2.03 2.07 2.02 2.04 3.2M
2025-05-30 2.11 2.13 2.04 2.04 8.4M
2025-05-29 2.09 2.11 2.09 2.09 1.5M
2025-05-28 2.08 2.13 2.08 2.08 3.3M
2025-05-27 2.12 2.12 2.08 2.08 3.4M
2025-05-26 2.19 2.19 2.11 2.12 4.2M
2025-05-23 2.15 2.19 2.15 2.18 3.7M
2025-05-22 2.12 2.15 2.12 2.14 2.9M
2025-05-21 2.08 2.12 2.08 2.12 3.4M
2025-05-20 2.07 2.08 2.06 2.08 1.1M
2025-05-19 2.07 2.09 2.06 2.07 1.5M
2025-05-16 2.03 2.07 2.03 2.07 1.4M
2025-05-15 2.07 2.08 2.04 2.04 2.3M
2025-05-14 2.06 2.08 2.05 2.08 1.4M
2025-05-13 2.08 2.09 2.04 2.06 2.4M
2025-05-12 2.09 2.09 2.06 2.07 1.2M
2025-05-09 2.05 2.06 2.04 2.06 1.3M
2025-05-08 2.05 2.05 2.03 2.04 1.5M
2025-05-07 2.02 2.05 2.02 2.05 2.6M
2025-05-06 1.99 2.02 1.99 2.01 1.8M
2025-04-30 1.98 1.99 1.97 1.99 2.0M
2025-04-29 2.00 2.00 1.97 1.98 4.7M
2025-04-28 2.00 2.01 1.94 1.94 4.0M
2025-04-25 2.01 2.01 2.00 2.01 0.7M
2025-04-24 2.01 2.01 2.00 2.00 0.7M
2025-04-23 2.01 2.01 1.99 2.00 1.0M
2025-04-22 1.99 2.01 1.96 2.00 2.8M
2025-04-21 2.02 2.06 1.98 1.99 8.0M
2025-04-18 2.11 2.11 2.06 2.10 1.8M
2025-04-17 2.12 2.12 2.09 2.11 1.4M
2025-04-16 2.08 2.12 2.08 2.11 3.3M
2025-04-15 2.04 2.08 2.02 2.08 2.2M
2025-04-14 1.99 2.03 1.99 2.03 2.4M
2025-04-11 1.96 1.99 1.96 1.98 1.5M
2025-04-10 2.02 2.03 1.97 1.97 4.3M
2025-04-09 1.96 1.99 1.94 1.96 4.7M
2025-04-08 1.94 2.00 1.94 2.00 4.3M
2025-04-07 2.00 2.05 1.91 1.95 8.8M
2025-04-03 2.10 2.13 2.07 2.12 1.6M
2025-04-02 2.12 2.15 2.10 2.11 2.1M
2025-04-01 2.18 2.20 2.10 2.15 4.1M
2025-03-31 2.15 2.19 2.15 2.18 2.7M
2025-03-28 2.06 2.16 2.06 2.15 4.1M
2025-03-27 2.19 2.21 2.06 2.07 8.3M
2025-03-26 2.15 2.19 2.15 2.19 4.6M
2025-03-25 2.12 2.16 2.12 2.14 4.4M
2025-03-24 2.09 2.12 2.09 2.12 4.1M
2025-03-21 2.09 2.10 2.08 2.09 4.2M
2025-03-20 2.07 2.10 2.06 2.10 2.9M
2025-03-19 2.05 2.08 2.04 2.08 3.1M
2025-03-18 2.05 2.05 2.02 2.05 2.7M
2025-03-17 2.02 2.05 2.02 2.05 2.7M
2025-03-14 1.98 2.02 1.98 2.02 4.0M
2025-03-13 1.95 1.98 1.95 1.98 4.1M
2025-03-12 1.95 1.96 1.95 1.95 1.3M
2025-03-11 1.95 1.96 1.94 1.95 1.4M
2025-03-10 1.93 1.96 1.92 1.95 1.7M
2025-03-07 1.93 1.96 1.93 1.94 2.1M
2025-03-06 1.92 1.94 1.92 1.94 1.7M
2025-03-05 1.92 1.94 1.90 1.94 1.6M
2025-03-04 1.92 1.94 1.89 1.92 2.6M
2025-03-03 1.92 1.94 1.91 1.94 2.2M
2025-02-28 1.91 1.93 1.88 1.93 4.7M
2025-02-27 1.90 1.91 1.86 1.91 2.6M
2025-02-26 1.83 1.89 1.83 1.89 4.1M
2025-02-25 1.80 1.84 1.79 1.83 3.4M
2025-02-24 1.86 1.86 1.75 1.81 9.8M
2025-02-21 1.96 1.96 1.88 1.88 8.0M
2025-02-20 1.98 1.99 1.95 1.96 2.3M
2025-02-19 2.00 2.00 1.97 1.98 2.2M
2025-02-18 1.99 2.01 1.97 2.00 1.6M
2025-02-17 2.00 2.00 1.97 1.99 2.7M
2025-02-14 2.00 2.01 1.99 2.01 1.7M
2025-02-13 1.98 2.01 1.97 2.00 1.9M
2025-02-12 2.01 2.01 1.97 1.98 4.1M
2025-02-11 2.03 2.05 2.00 2.01 2.3M
2025-02-10 2.06 2.06 2.02 2.03 2.1M
2025-02-07 2.07 2.08 2.04 2.06 1.6M
2025-02-06 2.05 2.07 2.05 2.07 1.2M
2025-02-05 2.08 2.09 2.04 2.05 1.9M
2025-01-27 2.08 2.09 2.07 2.08 1.2M
2025-01-24 2.06 2.08 2.05 2.08 1.5M
2025-01-23 2.07 2.07 2.05 2.06 1.3M
2025-01-22 2.08 2.09 2.04 2.05 4.1M
2025-01-21 2.00 2.02 2.00 2.01 1.1M
2025-01-20 1.99 2.00 1.99 2.00 1.2M
2025-01-17 1.98 1.99 1.94 1.98 2.8M
2025-01-16 2.02 2.04 2.02 2.02 0.8M
2025-01-15 2.03 2.03 2.01 2.02 0.9M
2025-01-14 2.00 2.03 2.00 2.03 2.2M
2025-01-13 1.99 2.01 1.98 2.00 1.2M
2025-01-10 2.00 2.03 1.99 1.99 1.6M
2025-01-09 2.02 2.02 2.00 2.01 0.8M
2025-01-08 2.04 2.05 2.00 2.02 1.3M
2025-01-07 2.01 2.06 2.01 2.05 2.1M
2025-01-06 2.00 2.02 2.00 2.02 1.2M
2025-01-03 2.03 2.05 1.99 2.01 2.3M
2025-01-02 2.06 2.08 2.02 2.03 2.2M