Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd (600863)

600863
🏛️ 중국 →
4.08
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
2022-12-30 3.44 3.52 3.44 3.49 34.4M
2022-12-29 3.49 3.49 3.44 3.45 37.8M
2022-12-28 3.41 3.55 3.41 3.51 77.2M
2022-12-27 3.42 3.45 3.40 3.42 25.1M
2022-12-26 3.37 3.42 3.35 3.42 29.6M
2022-12-23 3.33 3.39 3.32 3.36 31.0M
2022-12-22 3.43 3.45 3.32 3.35 47.5M
2022-12-21 3.49 3.50 3.40 3.42 35.9M
2022-12-20 3.44 3.51 3.41 3.49 39.8M
2022-12-19 3.57 3.58 3.42 3.46 67.1M
2022-12-16 3.54 3.61 3.53 3.57 58.1M
2022-12-15 3.55 3.56 3.52 3.56 32.5M
2022-12-14 3.59 3.60 3.53 3.56 41.8M
2022-12-13 3.53 3.59 3.53 3.58 38.1M
2022-12-12 3.61 3.62 3.53 3.55 76.9M
2022-12-09 3.68 3.71 3.60 3.61 102.0M
2022-12-08 3.74 3.75 3.67 3.68 78.0M
2022-12-07 3.77 3.79 3.73 3.74 54.0M
2022-12-06 3.84 3.85 3.77 3.79 70.4M
2022-12-05 3.81 3.86 3.79 3.85 94.6M
2022-12-02 3.86 3.87 3.79 3.81 71.7M
2022-12-01 3.86 3.89 3.83 3.86 84.0M
2022-11-30 3.81 3.87 3.79 3.86 107.0M
2022-11-29 3.81 3.81 3.77 3.81 86.1M
2022-11-28 3.70 3.82 3.67 3.80 100.5M
2022-11-25 3.78 3.78 3.72 3.75 67.7M
2022-11-24 3.76 3.83 3.74 3.79 104.0M
2022-11-23 3.68 3.77 3.68 3.75 78.5M
2022-11-22 3.71 3.74 3.67 3.70 64.0M
2022-11-21 3.72 3.76 3.69 3.72 61.6M
2022-11-18 3.72 3.78 3.68 3.73 80.2M
2022-11-17 3.76 3.76 3.70 3.73 53.8M
2022-11-16 3.73 3.82 3.72 3.78 105.0M
2022-11-15 3.68 3.73 3.66 3.72 73.8M
2022-11-14 3.73 3.75 3.66 3.68 81.0M
2022-11-11 3.80 3.82 3.73 3.75 86.4M
2022-11-10 3.72 3.77 3.68 3.76 93.2M
2022-11-09 3.75 3.75 3.71 3.73 62.7M
2022-11-08 3.72 3.75 3.70 3.75 63.3M
2022-11-07 3.73 3.76 3.71 3.73 74.1M
2022-11-04 3.64 3.75 3.63 3.74 101.8M
2022-11-03 3.61 3.65 3.59 3.64 60.3M
2022-11-02 3.63 3.65 3.59 3.64 86.1M
2022-11-01 3.58 3.65 3.53 3.65 91.7M
2022-10-31 3.53 3.60 3.51 3.58 72.5M
2022-10-28 3.74 3.76 3.55 3.58 132.3M
2022-10-27 3.84 3.85 3.72 3.74 138.6M
2022-10-26 3.83 3.87 3.81 3.85 117.0M
2022-10-25 3.74 3.85 3.71 3.85 129.5M
2022-10-24 3.80 3.82 3.72 3.77 106.2M
2022-10-21 3.73 3.86 3.71 3.82 199.1M
2022-10-20 3.85 3.88 3.74 3.74 190.0M
2022-10-19 3.85 3.91 3.82 3.89 183.2M
2022-10-18 3.95 3.97 3.81 3.85 342.7M
2022-10-17 4.20 4.20 3.97 4.04 443.8M
2022-10-14 4.37 4.44 4.29 4.41 251.3M
2022-10-13 4.01 4.39 4.00 4.39 393.2M
2022-10-12 3.96 4.00 3.85 3.99 123.0M
2022-10-11 3.81 4.02 3.78 3.98 166.6M
2022-10-10 3.77 3.97 3.71 3.83 149.8M
2022-09-30 3.70 3.85 3.70 3.76 95.3M
2022-09-29 3.75 3.80 3.69 3.74 85.6M
2022-09-28 3.88 3.92 3.68 3.70 111.3M
2022-09-27 3.86 3.93 3.74 3.87 139.1M
2022-09-26 3.94 4.04 3.87 3.88 115.2M
2022-09-23 4.10 4.14 3.91 4.03 135.6M
2022-09-22 4.04 4.18 4.01 4.08 114.9M
2022-09-21 3.93 4.16 3.87 4.08 153.6M
2022-09-20 4.00 4.04 3.94 3.95 104.9M
2022-09-19 3.98 4.10 3.90 3.94 158.7M
2022-09-16 4.05 4.28 4.00 4.07 159.1M
2022-09-15 4.19 4.27 3.99 4.05 135.2M
2022-09-14 4.19 4.24 4.11 4.18 122.4M
2022-09-13 4.40 4.41 4.20 4.23 152.2M
2022-09-09 4.36 4.54 4.28 4.39 190.2M
2022-09-08 4.25 4.57 4.23 4.36 314.4M
2022-09-07 4.16 4.33 4.10 4.27 273.1M
2022-09-06 3.99 4.19 3.90 4.18 335.4M
2022-09-05 3.80 4.05 3.71 4.03 343.8M
2022-09-02 3.86 4.08 3.83 3.85 379.1M
2022-09-01 3.72 3.83 3.69 3.71 112.9M
2022-08-31 3.89 3.91 3.72 3.74 111.0M
2022-08-30 3.97 4.02 3.81 3.88 139.3M
2022-08-29 3.85 4.05 3.81 3.98 148.3M
2022-08-26 3.94 4.05 3.85 3.92 128.5M
2022-08-25 3.94 3.99 3.82 3.93 142.4M
2022-08-24 3.98 4.03 3.88 3.90 115.0M
2022-08-23 3.95 4.06 3.94 4.00 130.1M
2022-08-22 4.05 4.12 3.96 3.99 169.6M
2022-08-19 3.83 4.19 3.77 4.05 297.2M
2022-08-18 3.93 3.96 3.80 3.82 139.0M
2022-08-17 3.92 3.99 3.84 3.93 182.5M
2022-08-16 3.82 3.93 3.80 3.92 242.4M
2022-08-15 3.66 3.81 3.63 3.80 194.1M
2022-08-12 3.55 3.68 3.54 3.64 130.5M
2022-08-11 3.52 3.58 3.49 3.55 85.2M
2022-08-10 3.47 3.53 3.45 3.51 75.5M
2022-08-09 3.49 3.52 3.47 3.48 75.0M
2022-08-08 3.42 3.52 3.37 3.51 106.7M
2022-08-05 3.38 3.43 3.35 3.42 71.6M
2022-08-04 3.33 3.41 3.33 3.39 86.8M
2022-08-03 3.41 3.48 3.30 3.32 113.2M
2022-08-02 3.54 3.54 3.34 3.41 166.5M
2022-08-01 3.65 3.65 3.52 3.59 132.1M
2022-07-29 3.61 3.71 3.59 3.66 142.4M
2022-07-28 3.68 3.72 3.61 3.62 138.1M
2022-07-27 3.75 3.77 3.68 3.76 87.9M
2022-07-26 3.75 3.82 3.69 3.77 152.2M
2022-07-25 3.90 3.91 3.72 3.75 128.2M
2022-07-22 3.87 3.93 3.83 3.88 118.5M
2022-07-21 4.03 4.03 3.83 3.85 212.6M
2022-07-20 4.07 4.08 3.98 4.04 126.3M
2022-07-19 4.15 4.16 4.01 4.05 139.8M
2022-07-18 4.08 4.23 4.05 4.15 207.9M
2022-07-15 4.02 4.23 4.00 4.11 195.2M
2022-07-14 4.27 4.28 4.03 4.06 205.3M
2022-07-13 4.22 4.35 4.16 4.27 169.6M
2022-07-12 4.30 4.42 4.21 4.23 208.7M
2022-07-11 4.30 4.42 4.25 4.32 181.2M
2022-07-08 4.22 4.33 4.12 4.26 178.9M
2022-07-07 4.25 4.31 4.14 4.23 230.6M
2022-07-06 4.38 4.59 4.17 4.23 358.0M
2022-07-05 4.02 4.42 3.96 4.42 454.8M
2022-07-04 3.68 4.06 3.66 4.02 443.5M
2022-07-01 3.67 3.78 3.66 3.69 107.8M
2022-06-30 3.67 3.72 3.64 3.65 107.9M
2022-06-29 3.71 3.73 3.65 3.65 109.3M
2022-06-28 3.74 3.84 3.71 3.75 121.4M
2022-06-27 3.71 3.75 3.66 3.71 118.4M
2022-06-24 3.79 3.81 3.69 3.71 112.3M
2022-06-23 3.81 3.82 3.72 3.80 73.6M
2022-06-22 3.89 3.90 3.79 3.81 83.9M
2022-06-21 3.91 3.95 3.81 3.90 122.7M
2022-06-20 3.69 3.98 3.65 3.90 228.6M
2022-06-17 3.68 3.73 3.63 3.68 85.9M
2022-06-16 3.74 3.80 3.66 3.70 94.9M
2022-06-15 3.79 3.82 3.72 3.74 111.0M
2022-06-14 3.79 3.87 3.66 3.81 144.9M
2022-06-13 3.93 3.96 3.78 3.84 168.0M
2022-06-10 3.71 4.10 3.69 3.99 247.8M
2022-06-09 3.86 3.98 3.74 3.75 160.3M
2022-06-08 3.78 3.90 3.72 3.87 168.4M
2022-06-07 3.76 3.87 3.72 3.79 122.2M
2022-06-06 3.80 3.81 3.67 3.78 152.5M
2022-06-02 3.87 3.88 3.78 3.82 90.7M
2022-06-01 3.88 3.96 3.81 3.90 136.9M
2022-05-31 3.89 4.00 3.84 3.92 165.7M
2022-05-30 3.85 3.95 3.78 3.90 171.7M
2022-05-27 3.83 3.87 3.74 3.82 125.4M
2022-05-26 3.87 3.94 3.80 3.85 194.8M
2022-05-25 3.50 3.86 3.49 3.86 231.7M
2022-05-24 3.64 3.70 3.51 3.51 94.4M
2022-05-23 3.70 3.72 3.64 3.66 73.2M
2022-05-20 3.73 3.85 3.68 3.70 102.2M
2022-05-19 3.62 3.78 3.57 3.76 152.0M
2022-05-18 3.60 3.75 3.56 3.70 136.7M
2022-05-17 3.70 3.71 3.57 3.60 86.8M
2022-05-16 3.71 3.75 3.61 3.70 101.1M
2022-05-13 3.63 3.81 3.58 3.71 131.4M
2022-05-12 3.73 3.79 3.56 3.67 147.7M
2022-05-11 3.65 3.77 3.64 3.64 145.3M
2022-05-10 3.55 3.73 3.47 3.69 133.5M
2022-05-09 3.68 3.73 3.58 3.61 145.7M
2022-05-06 3.63 3.80 3.54 3.74 187.7M
2022-05-05 3.57 3.79 3.55 3.72 188.8M
2022-04-29 3.61 3.74 3.53 3.58 259.1M
2022-04-28 3.50 3.65 3.47 3.54 198.5M
2022-04-27 3.35 3.60 3.27 3.57 262.9M
2022-04-26 3.22 3.49 3.22 3.34 227.6M
2022-04-25 3.34 3.46 3.30 3.30 266.1M
2022-04-22 3.12 3.39 3.08 3.39 247.1M
2022-04-21 3.17 3.21 3.07 3.08 80.8M
2022-04-20 3.29 3.30 3.18 3.19 80.3M
2022-04-19 3.19 3.29 3.19 3.27 128.7M
2022-04-18 3.10 3.25 3.07 3.22 156.8M
2022-04-15 2.97 3.24 2.94 3.14 148.9M
2022-04-14 2.98 2.99 2.92 2.97 52.2M
2022-04-13 2.93 3.01 2.86 2.95 71.7M
2022-04-12 2.98 3.00 2.82 2.96 117.9M
2022-04-11 3.11 3.12 2.99 3.00 71.5M
2022-04-08 3.13 3.15 3.06 3.10 53.0M
2022-04-07 3.16 3.20 3.12 3.12 82.8M
2022-04-06 3.08 3.20 3.05 3.19 116.8M
2022-04-01 3.06 3.11 3.04 3.08 60.8M
2022-03-31 3.11 3.13 3.06 3.08 73.6M
2022-03-30 3.07 3.17 3.06 3.13 94.8M
2022-03-29 3.11 3.13 3.04 3.06 60.8M
2022-03-28 3.08 3.13 3.01 3.11 74.2M
2022-03-25 3.13 3.15 3.08 3.09 78.2M
2022-03-24 3.17 3.18 3.12 3.13 95.9M
2022-03-23 3.22 3.28 3.18 3.20 121.6M
2022-03-22 3.17 3.24 3.14 3.21 129.9M
2022-03-21 3.32 3.37 3.15 3.22 211.6M
2022-03-18 3.21 3.37 3.20 3.35 115.9M
2022-03-17 3.24 3.29 3.20 3.25 113.0M
2022-03-16 3.20 3.25 3.06 3.22 144.9M
2022-03-15 3.35 3.36 3.13 3.15 133.6M
2022-03-14 3.51 3.54 3.36 3.38 103.9M
2022-03-11 3.64 3.67 3.43 3.56 142.1M
2022-03-10 3.69 3.83 3.61 3.71 161.3M
2022-03-09 3.50 3.72 3.48 3.64 188.7M
2022-03-08 3.71 3.74 3.45 3.48 155.0M
2022-03-07 3.87 4.00 3.73 3.77 148.5M
2022-03-04 3.90 3.95 3.80 3.88 98.5M
2022-03-03 3.88 3.99 3.85 3.96 140.3M
2022-03-02 3.87 3.90 3.80 3.88 72.3M
2022-03-01 3.93 4.02 3.86 3.87 120.9M
2022-02-28 3.89 4.00 3.85 3.93 153.5M
2022-02-25 3.81 3.97 3.81 3.92 200.6M
2022-02-24 3.89 4.04 3.72 3.80 158.7M
2022-02-23 3.87 3.97 3.83 3.94 191.7M
2022-02-22 3.73 4.01 3.61 3.96 247.5M
2022-02-21 3.78 3.88 3.68 3.82 137.9M
2022-02-18 3.75 3.87 3.71 3.78 96.9M
2022-02-17 3.67 3.86 3.58 3.82 161.3M
2022-02-16 3.72 3.75 3.66 3.69 93.1M
2022-02-15 3.75 3.77 3.66 3.70 117.2M
2022-02-14 3.89 3.93 3.66 3.72 186.7M
2022-02-11 3.96 4.06 3.91 3.94 167.5M
2022-02-10 3.79 4.07 3.72 4.01 388.1M
2022-02-09 3.55 3.91 3.44 3.91 230.0M
2022-02-08 3.35 3.57 3.31 3.55 106.9M
2022-02-07 3.26 3.37 3.25 3.35 80.1M
2022-01-28 3.20 3.23 3.12 3.20 65.2M
2022-01-27 3.23 3.26 3.13 3.13 53.7M
2022-01-26 3.20 3.28 3.18 3.23 62.7M
2022-01-25 3.33 3.36 3.20 3.20 84.3M
2022-01-24 3.35 3.39 3.30 3.38 65.8M
2022-01-21 3.42 3.47 3.32 3.40 93.9M
2022-01-20 3.60 3.66 3.43 3.47 130.0M
2022-01-19 3.60 3.71 3.57 3.64 77.9M
2022-01-18 3.52 3.74 3.47 3.68 153.5M
2022-01-17 3.50 3.57 3.45 3.54 71.8M
2022-01-14 3.50 3.55 3.46 3.53 66.9M
2022-01-13 3.61 3.62 3.50 3.52 62.2M
2022-01-12 3.56 3.67 3.56 3.60 80.1M
2022-01-11 3.53 3.62 3.51 3.55 96.4M
2022-01-10 3.49 3.57 3.47 3.53 71.4M
2022-01-07 3.65 3.65 3.49 3.52 111.7M
2022-01-06 3.67 3.72 3.60 3.65 117.4M
2022-01-05 3.85 3.87 3.66 3.72 126.2M
2022-01-04 4.00 4.07 3.89 3.90 110.8M