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
2023-12-29 3.82 3.91 3.82 3.90 120.6M
2023-12-28 3.89 3.92 3.76 3.82 130.8M
2023-12-27 3.84 3.90 3.83 3.89 54.1M
2023-12-26 3.88 3.91 3.85 3.86 59.2M
2023-12-25 3.91 3.91 3.82 3.89 69.0M
2023-12-22 3.86 3.93 3.86 3.90 73.9M
2023-12-21 3.84 3.88 3.79 3.87 62.5M
2023-12-20 3.83 3.89 3.83 3.85 66.5M
2023-12-19 3.82 3.85 3.80 3.83 50.9M
2023-12-18 3.84 3.88 3.81 3.82 45.1M
2023-12-15 3.92 3.92 3.83 3.84 66.8M
2023-12-14 3.93 3.94 3.87 3.91 58.4M
2023-12-13 3.92 3.95 3.90 3.93 51.8M
2023-12-12 3.92 3.95 3.90 3.92 45.5M
2023-12-11 3.93 3.95 3.87 3.94 65.6M
2023-12-08 3.90 3.96 3.89 3.93 75.8M
2023-12-07 3.85 3.92 3.83 3.90 63.4M
2023-12-06 3.84 3.87 3.80 3.84 72.1M
2023-12-05 3.91 3.95 3.85 3.86 71.6M
2023-12-04 3.90 3.93 3.86 3.92 64.6M
2023-12-01 3.81 3.89 3.79 3.88 73.4M
2023-11-30 3.82 3.83 3.78 3.81 60.3M
2023-11-29 3.80 3.85 3.79 3.80 64.2M
2023-11-28 3.76 3.81 3.74 3.80 77.7M
2023-11-27 3.70 3.77 3.69 3.76 87.9M
2023-11-24 3.70 3.72 3.68 3.69 44.5M
2023-11-23 3.68 3.71 3.66 3.70 48.0M
2023-11-22 3.69 3.73 3.67 3.68 60.6M
2023-11-21 3.70 3.71 3.66 3.66 78.8M
2023-11-20 3.65 3.71 3.63 3.68 81.8M
2023-11-17 3.63 3.69 3.62 3.64 77.3M
2023-11-16 3.55 3.70 3.54 3.64 170.4M
2023-11-15 3.57 3.57 3.54 3.56 36.1M
2023-11-14 3.56 3.60 3.53 3.55 58.8M
2023-11-13 3.61 3.65 3.51 3.57 88.8M
2023-11-10 3.53 3.57 3.47 3.56 60.5M
2023-11-09 3.52 3.55 3.51 3.53 35.4M
2023-11-08 3.54 3.54 3.50 3.51 34.8M
2023-11-07 3.55 3.56 3.53 3.53 30.2M
2023-11-06 3.57 3.58 3.54 3.56 49.0M
2023-11-03 3.59 3.60 3.55 3.56 40.7M
2023-11-02 3.60 3.60 3.57 3.58 37.5M
2023-11-01 3.58 3.61 3.57 3.59 33.4M
2023-10-31 3.57 3.60 3.56 3.59 36.6M
2023-10-30 3.60 3.63 3.56 3.57 56.6M
2023-10-27 3.53 3.63 3.53 3.61 118.2M
2023-10-26 3.42 3.50 3.39 3.49 64.8M
2023-10-25 3.41 3.44 3.41 3.42 33.5M
2023-10-24 3.39 3.42 3.37 3.40 40.8M
2023-10-23 3.41 3.42 3.37 3.37 55.4M
2023-10-20 3.42 3.45 3.38 3.42 43.6M
2023-10-19 3.46 3.46 3.39 3.39 49.9M
2023-10-18 3.53 3.54 3.45 3.46 66.3M
2023-10-17 3.53 3.59 3.53 3.55 44.4M
2023-10-16 3.54 3.57 3.50 3.51 41.7M
2023-10-13 3.62 3.62 3.53 3.55 58.6M
2023-10-12 3.56 3.64 3.56 3.62 101.3M
2023-10-11 3.53 3.58 3.53 3.55 60.1M
2023-10-10 3.53 3.56 3.51 3.53 47.7M
2023-10-09 3.51 3.54 3.50 3.53 38.9M
2023-09-28 3.50 3.54 3.50 3.52 52.2M
2023-09-27 3.50 3.52 3.49 3.50 37.7M
2023-09-26 3.50 3.52 3.47 3.51 63.7M
2023-09-25 3.48 3.51 3.47 3.50 48.7M
2023-09-22 3.51 3.51 3.46 3.48 50.2M
2023-09-21 3.49 3.54 3.48 3.50 65.0M
2023-09-20 3.50 3.52 3.47 3.50 45.6M
2023-09-19 3.47 3.51 3.46 3.50 53.6M
2023-09-18 3.49 3.50 3.46 3.47 45.0M
2023-09-15 3.49 3.51 3.46 3.51 75.6M
2023-09-14 3.44 3.51 3.42 3.49 88.7M
2023-09-13 3.45 3.46 3.41 3.43 32.7M
2023-09-12 3.43 3.48 3.43 3.45 42.0M
2023-09-11 3.48 3.48 3.43 3.44 71.6M
2023-09-08 3.40 3.50 3.40 3.47 78.3M
2023-09-07 3.44 3.45 3.40 3.41 51.7M
2023-09-06 3.46 3.47 3.43 3.45 43.9M
2023-09-05 3.43 3.49 3.41 3.47 79.7M
2023-09-04 3.38 3.44 3.36 3.44 74.5M
2023-09-01 3.37 3.39 3.36 3.38 35.9M
2023-08-31 3.36 3.39 3.36 3.39 38.9M
2023-08-30 3.40 3.42 3.36 3.37 50.4M
2023-08-29 3.44 3.46 3.39 3.40 107.4M
2023-08-28 3.59 3.59 3.43 3.44 72.6M
2023-08-25 3.40 3.45 3.34 3.43 67.4M
2023-08-24 3.43 3.45 3.38 3.39 50.7M
2023-08-23 3.46 3.48 3.43 3.44 34.9M
2023-08-22 3.47 3.49 3.42 3.46 48.3M
2023-08-21 3.53 3.53 3.46 3.46 46.6M
2023-08-18 3.51 3.55 3.50 3.52 69.1M
2023-08-17 3.51 3.54 3.45 3.52 71.0M
2023-08-16 3.50 3.54 3.47 3.51 62.6M
2023-08-15 3.48 3.52 3.47 3.51 54.8M
2023-08-14 3.42 3.50 3.40 3.49 66.0M
2023-08-11 3.50 3.51 3.44 3.45 49.8M
2023-08-10 3.50 3.52 3.49 3.50 33.4M
2023-08-09 3.53 3.54 3.49 3.50 61.0M
2023-08-08 3.53 3.55 3.50 3.54 68.7M
2023-08-07 3.53 3.55 3.52 3.53 48.4M
2023-08-04 3.55 3.56 3.53 3.53 58.4M
2023-08-03 3.52 3.55 3.51 3.54 57.7M
2023-08-02 3.56 3.56 3.51 3.53 94.1M
2023-08-01 3.52 3.57 3.50 3.57 129.4M
2023-07-31 3.52 3.55 3.50 3.52 109.7M
2023-07-28 3.49 3.53 3.44 3.52 97.6M
2023-07-27 3.52 3.54 3.48 3.49 73.7M
2023-07-26 3.67 3.68 3.64 3.66 66.2M
2023-07-25 3.71 3.72 3.64 3.67 93.9M
2023-07-24 3.63 3.70 3.60 3.69 67.0M
2023-07-21 3.65 3.68 3.62 3.64 55.5M
2023-07-20 3.73 3.73 3.64 3.65 79.5M
2023-07-19 3.71 3.75 3.69 3.71 69.7M
2023-07-18 3.85 3.85 3.70 3.72 130.3M
2023-07-17 3.90 3.90 3.76 3.85 178.4M
2023-07-14 4.08 4.08 4.03 4.03 78.1M
2023-07-13 4.07 4.11 4.05 4.09 75.6M
2023-07-12 4.07 4.10 4.04 4.08 62.2M
2023-07-11 4.12 4.12 4.03 4.08 86.5M
2023-07-10 4.11 4.15 4.08 4.12 77.3M
2023-07-07 4.07 4.11 4.04 4.06 81.8M
2023-07-06 4.07 4.11 4.05 4.06 60.1M
2023-07-05 4.11 4.15 4.05 4.06 72.5M
2023-07-04 4.15 4.17 4.09 4.10 75.8M
2023-07-03 4.14 4.21 4.13 4.15 93.8M
2023-06-30 4.17 4.22 4.13 4.15 57.4M
2023-06-29 4.23 4.25 4.16 4.17 66.8M
2023-06-28 4.22 4.30 4.20 4.24 102.4M
2023-06-27 4.22 4.23 4.08 4.22 125.3M
2023-06-26 4.18 4.27 4.15 4.22 150.7M
2023-06-21 4.06 4.21 4.04 4.13 118.5M
2023-06-20 4.08 4.10 4.01 4.06 66.5M
2023-06-19 3.98 4.09 3.95 4.08 83.0M
2023-06-16 4.03 4.05 3.96 3.97 66.9M
2023-06-15 4.02 4.04 3.98 4.03 52.9M
2023-06-14 4.08 4.10 4.00 4.01 45.8M
2023-06-13 4.05 4.09 4.00 4.03 47.5M
2023-06-12 4.08 4.18 4.03 4.05 78.7M
2023-06-09 4.05 4.10 4.01 4.08 57.1M
2023-06-08 3.97 4.07 3.93 4.05 78.8M
2023-06-07 3.97 3.98 3.92 3.96 54.0M
2023-06-06 4.07 4.08 3.94 3.95 83.8M
2023-06-05 4.04 4.11 4.03 4.08 77.7M
2023-06-02 4.11 4.14 4.01 4.03 108.6M
2023-06-01 4.16 4.17 4.07 4.09 80.5M
2023-05-31 4.18 4.22 4.11 4.16 55.1M
2023-05-30 4.26 4.29 4.14 4.20 104.4M
2023-05-29 4.16 4.33 4.14 4.29 162.0M
2023-05-26 4.13 4.18 4.10 4.16 53.4M
2023-05-25 4.07 4.17 4.05 4.13 62.7M
2023-05-24 4.11 4.16 4.07 4.08 57.7M
2023-05-23 4.20 4.22 4.10 4.11 64.6M
2023-05-22 4.12 4.28 4.11 4.20 103.5M
2023-05-19 4.17 4.19 4.10 4.13 54.1M
2023-05-18 4.16 4.19 4.13 4.16 70.5M
2023-05-17 4.11 4.21 4.08 4.15 89.5M
2023-05-16 4.11 4.15 4.07 4.11 85.1M
2023-05-15 4.14 4.18 4.07 4.13 85.5M
2023-05-12 4.08 4.25 4.04 4.12 134.0M
2023-05-11 4.05 4.14 4.00 4.07 94.6M
2023-05-10 4.04 4.11 3.99 4.01 124.5M
2023-05-09 4.10 4.13 4.03 4.05 104.5M
2023-05-08 4.15 4.18 4.09 4.11 117.8M
2023-05-05 4.16 4.19 4.08 4.14 115.2M
2023-05-04 4.02 4.19 4.01 4.16 164.3M
2023-04-28 4.05 4.06 3.96 4.03 151.4M
2023-04-27 4.09 4.10 3.96 4.05 163.4M
2023-04-26 3.96 4.10 3.91 4.08 202.2M
2023-04-25 3.85 3.97 3.83 3.94 194.2M
2023-04-24 3.79 3.89 3.77 3.86 152.8M
2023-04-21 3.78 3.82 3.74 3.77 122.0M
2023-04-20 3.76 3.79 3.66 3.79 142.5M
2023-04-19 3.72 3.79 3.71 3.74 133.0M
2023-04-18 3.68 3.77 3.65 3.74 269.0M
2023-04-17 3.63 3.75 3.53 3.63 350.9M
2023-04-14 3.38 3.44 3.37 3.43 79.8M
2023-04-13 3.36 3.40 3.35 3.37 52.0M
2023-04-12 3.37 3.37 3.34 3.35 34.2M
2023-04-11 3.33 3.37 3.31 3.37 47.1M
2023-04-10 3.28 3.36 3.28 3.34 65.8M
2023-04-07 3.25 3.29 3.24 3.28 23.4M
2023-04-06 3.30 3.30 3.23 3.25 53.5M
2023-04-04 3.32 3.32 3.28 3.30 43.2M
2023-04-03 3.33 3.33 3.29 3.32 42.8M
2023-03-31 3.32 3.35 3.31 3.32 36.8M
2023-03-30 3.30 3.32 3.27 3.32 43.2M
2023-03-29 3.32 3.36 3.28 3.29 66.3M
2023-03-28 3.36 3.37 3.30 3.33 52.8M
2023-03-27 3.39 3.40 3.35 3.36 45.2M
2023-03-24 3.40 3.41 3.38 3.39 43.7M
2023-03-23 3.41 3.41 3.37 3.40 44.7M
2023-03-22 3.43 3.44 3.40 3.42 42.9M
2023-03-21 3.45 3.46 3.41 3.43 45.8M
2023-03-20 3.51 3.52 3.43 3.45 70.6M
2023-03-17 3.52 3.55 3.50 3.51 47.8M
2023-03-16 3.54 3.56 3.49 3.50 50.4M
2023-03-15 3.50 3.56 3.49 3.55 53.0M
2023-03-14 3.51 3.55 3.49 3.50 46.3M
2023-03-13 3.50 3.54 3.48 3.51 35.0M
2023-03-10 3.52 3.53 3.49 3.51 34.0M
2023-03-09 3.58 3.58 3.53 3.53 29.3M
2023-03-08 3.57 3.59 3.54 3.57 35.6M
2023-03-07 3.62 3.64 3.57 3.57 68.3M
2023-03-06 3.60 3.64 3.58 3.61 62.8M
2023-03-03 3.54 3.62 3.53 3.60 81.3M
2023-03-02 3.54 3.56 3.52 3.54 40.2M
2023-03-01 3.53 3.54 3.51 3.53 32.0M
2023-02-28 3.49 3.53 3.48 3.53 37.8M
2023-02-27 3.50 3.51 3.47 3.47 35.9M
2023-02-24 3.52 3.53 3.49 3.50 32.2M
2023-02-23 3.55 3.56 3.51 3.53 37.3M
2023-02-22 3.54 3.57 3.53 3.54 43.4M
2023-02-21 3.54 3.57 3.53 3.56 46.8M
2023-02-20 3.51 3.55 3.49 3.54 43.9M
2023-02-17 3.51 3.54 3.48 3.49 47.2M
2023-02-16 3.59 3.61 3.48 3.51 83.8M
2023-02-15 3.63 3.64 3.58 3.58 42.9M
2023-02-14 3.63 3.65 3.61 3.63 52.1M
2023-02-13 3.65 3.68 3.60 3.62 96.4M
2023-02-10 3.55 3.69 3.53 3.65 137.7M
2023-02-09 3.53 3.55 3.52 3.55 39.6M
2023-02-08 3.57 3.57 3.52 3.54 46.5M
2023-02-07 3.53 3.58 3.52 3.57 53.1M
2023-02-06 3.54 3.58 3.52 3.53 56.2M
2023-02-03 3.57 3.57 3.53 3.56 38.9M
2023-02-02 3.57 3.63 3.54 3.57 65.3M
2023-02-01 3.55 3.56 3.52 3.56 51.8M
2023-01-31 3.50 3.56 3.48 3.55 54.8M
2023-01-30 3.54 3.57 3.48 3.50 78.1M
2023-01-20 3.46 3.52 3.45 3.51 43.6M
2023-01-19 3.44 3.47 3.42 3.46 31.2M
2023-01-18 3.43 3.47 3.41 3.45 41.4M
2023-01-17 3.43 3.45 3.42 3.43 35.9M
2023-01-16 3.45 3.48 3.42 3.44 62.8M
2023-01-13 3.45 3.46 3.42 3.45 28.9M
2023-01-12 3.45 3.47 3.43 3.45 26.1M
2023-01-11 3.47 3.49 3.42 3.45 47.0M
2023-01-10 3.51 3.51 3.45 3.47 42.6M
2023-01-09 3.58 3.60 3.49 3.50 68.2M
2023-01-06 3.56 3.62 3.55 3.58 45.1M
2023-01-05 3.58 3.60 3.55 3.56 45.7M
2023-01-04 3.54 3.59 3.52 3.55 47.4M
2023-01-03 3.48 3.55 3.47 3.55 45.9M