Minmetals Development Co Ltd (600058)

600058
🏛️ 중국 →
8.94
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 8.67 8.68 8.60 8.61 3.5M
2022-12-29 8.71 8.76 8.59 8.63 3.8M
2022-12-28 8.80 8.87 8.66 8.77 5.0M
2022-12-27 8.66 8.81 8.66 8.80 3.3M
2022-12-26 8.62 8.72 8.58 8.70 3.3M
2022-12-23 8.61 8.69 8.51 8.61 3.2M
2022-12-22 8.77 8.86 8.56 8.62 4.1M
2022-12-21 8.82 8.87 8.68 8.75 4.5M
2022-12-20 8.81 8.88 8.74 8.82 4.1M
2022-12-19 9.32 9.32 8.73 8.81 13.6M
2022-12-16 9.05 9.67 9.02 9.32 15.4M
2022-12-15 9.22 9.27 9.06 9.12 4.9M
2022-12-14 9.22 9.47 9.19 9.22 5.9M
2022-12-13 9.19 9.46 9.14 9.28 8.0M
2022-12-12 9.58 9.58 9.22 9.22 12.9M
2022-12-09 9.41 9.66 9.37 9.65 13.3M
2022-12-08 9.49 9.52 9.33 9.41 7.8M
2022-12-07 9.52 9.58 9.36 9.46 11.0M
2022-12-06 9.68 9.75 9.51 9.63 14.6M
2022-12-05 9.33 10.18 9.30 9.77 28.9M
2022-12-02 9.51 9.51 9.20 9.27 13.7M
2022-12-01 9.31 9.67 9.24 9.50 19.4M
2022-11-30 9.18 9.43 9.15 9.28 9.2M
2022-11-29 9.13 9.20 9.00 9.19 9.6M
2022-11-28 9.24 9.24 8.84 9.07 10.6M
2022-11-25 9.23 9.35 9.07 9.26 9.4M
2022-11-24 9.29 9.52 9.19 9.22 11.6M
2022-11-23 9.33 9.44 9.16 9.22 13.4M
2022-11-22 8.98 9.55 8.90 9.38 21.4M
2022-11-21 8.88 8.95 8.79 8.89 4.6M
2022-11-18 8.99 9.16 8.90 8.90 6.2M
2022-11-17 8.96 8.97 8.86 8.95 5.5M
2022-11-16 9.03 9.13 9.00 9.02 4.5M
2022-11-15 8.99 9.13 8.90 9.09 6.6M
2022-11-14 9.21 9.28 8.91 8.93 9.1M
2022-11-11 9.15 9.26 9.10 9.18 9.3M
2022-11-10 9.10 9.15 8.98 9.04 8.2M
2022-11-09 9.17 9.25 9.09 9.16 6.1M
2022-11-08 9.17 9.24 9.07 9.11 8.3M
2022-11-07 9.02 9.39 9.00 9.25 15.2M
2022-11-04 8.78 9.11 8.74 9.03 16.9M
2022-11-03 8.42 9.36 8.40 8.86 24.5M
2022-11-02 8.38 8.59 8.33 8.51 6.6M
2022-11-01 8.07 8.37 8.06 8.37 6.2M
2022-10-31 8.00 8.16 8.00 8.06 4.6M
2022-10-28 8.48 8.48 8.02 8.05 6.8M
2022-10-27 8.48 8.60 8.37 8.50 6.6M
2022-10-26 8.24 8.47 8.18 8.35 5.5M
2022-10-25 8.30 8.30 8.02 8.20 8.4M
2022-10-24 8.48 8.66 8.28 8.32 5.8M
2022-10-21 8.50 8.59 8.48 8.52 3.9M
2022-10-20 8.50 8.61 8.42 8.48 4.7M
2022-10-19 8.62 8.67 8.53 8.53 4.5M
2022-10-18 8.65 8.75 8.60 8.63 4.2M
2022-10-17 8.56 8.73 8.52 8.65 5.1M
2022-10-14 8.55 8.66 8.50 8.59 6.4M
2022-10-13 8.32 8.59 8.31 8.54 6.8M
2022-10-12 8.18 8.43 8.01 8.39 6.8M
2022-10-11 8.00 8.20 7.93 8.17 4.4M
2022-10-10 8.22 8.24 7.93 7.97 5.2M
2022-09-30 8.23 8.33 8.20 8.22 3.6M
2022-09-29 8.29 8.44 8.21 8.27 4.4M
2022-09-28 8.52 8.55 8.25 8.25 5.7M
2022-09-27 8.39 8.60 8.31 8.60 7.0M
2022-09-26 8.66 8.66 8.30 8.37 7.5M
2022-09-23 9.00 9.00 8.63 8.71 6.5M
2022-09-22 8.95 9.09 8.89 8.95 7.9M
2022-09-21 8.74 9.10 8.61 9.03 9.8M
2022-09-20 8.71 8.85 8.62 8.73 6.7M
2022-09-19 8.75 8.76 8.45 8.53 8.7M
2022-09-16 9.21 9.21 8.74 8.76 10.9M
2022-09-15 9.61 9.63 9.09 9.18 12.4M
2022-09-14 9.72 9.83 9.52 9.57 10.1M
2022-09-13 10.02 10.12 9.81 9.87 11.5M
2022-09-09 9.89 10.15 9.89 9.97 10.4M
2022-09-08 10.06 10.15 9.70 9.97 20.1M
2022-09-07 9.47 10.28 9.40 10.10 28.7M
2022-09-06 9.18 9.47 9.18 9.45 9.2M
2022-09-05 9.15 9.24 9.10 9.19 3.7M
2022-09-02 9.10 9.19 9.08 9.13 4.2M
2022-09-01 9.26 9.31 9.10 9.12 5.6M
2022-08-31 9.48 9.48 9.24 9.26 7.1M
2022-08-30 9.58 9.58 9.38 9.48 6.0M
2022-08-29 9.39 9.54 9.29 9.50 5.7M
2022-08-26 9.47 9.78 9.39 9.53 7.8M
2022-08-25 9.34 9.49 9.24 9.47 8.3M
2022-08-24 9.78 9.83 9.30 9.35 12.9M
2022-08-23 9.86 10.03 9.78 9.79 9.8M
2022-08-22 9.78 9.85 9.60 9.83 8.2M
2022-08-19 9.93 10.02 9.68 9.78 16.2M
2022-08-18 9.58 10.13 9.43 9.94 25.5M
2022-08-17 9.63 9.68 9.50 9.60 7.2M
2022-08-16 9.66 9.78 9.52 9.63 9.3M
2022-08-15 9.55 9.80 9.52 9.69 11.1M
2022-08-12 9.34 10.15 9.31 9.65 25.3M
2022-08-11 9.27 9.48 9.23 9.37 8.7M
2022-08-10 9.30 9.31 9.16 9.21 6.3M
2022-08-09 9.37 9.42 9.23 9.31 8.1M
2022-08-08 9.41 9.41 9.28 9.37 6.5M
2022-08-05 9.20 9.43 9.11 9.35 9.1M
2022-08-04 9.11 9.30 9.07 9.18 7.5M
2022-08-03 9.06 9.29 9.03 9.04 11.4M
2022-08-02 9.76 9.76 9.00 9.15 22.0M
2022-08-01 9.88 9.90 9.63 9.78 10.0M
2022-07-29 10.06 10.10 9.85 9.86 10.8M
2022-07-28 10.12 10.20 10.00 10.01 11.7M
2022-07-27 10.25 10.31 10.10 10.11 11.8M
2022-07-26 10.35 10.41 10.00 10.25 17.7M
2022-07-25 10.16 10.96 10.13 10.26 25.0M
2022-07-22 10.35 10.38 10.02 10.16 16.5M
2022-07-21 10.34 10.48 10.22 10.40 17.6M
2022-07-20 10.27 10.60 10.15 10.41 30.7M
2022-07-19 10.18 10.94 9.90 10.52 55.3M
2022-07-18 9.68 10.47 9.58 10.27 45.7M
2022-07-15 9.76 9.79 9.52 9.52 11.0M
2022-07-14 9.93 9.95 9.73 9.76 9.7M
2022-07-13 9.81 9.95 9.69 9.89 11.2M
2022-07-12 9.96 10.02 9.70 9.70 12.1M
2022-07-11 10.00 10.01 9.80 9.89 12.1M
2022-07-08 10.20 10.29 10.06 10.11 11.7M
2022-07-07 9.81 10.39 9.81 10.23 24.3M
2022-07-06 10.01 10.05 9.72 9.85 16.1M
2022-07-05 10.24 10.32 9.92 10.10 15.6M
2022-07-04 10.20 10.29 10.02 10.19 17.8M
2022-07-01 10.13 10.38 10.13 10.18 17.3M
2022-06-30 10.35 10.54 10.20 10.24 23.9M
2022-06-29 10.55 10.65 9.95 10.18 33.5M
2022-06-28 10.52 10.75 10.35 10.56 34.4M
2022-06-27 10.13 10.74 10.13 10.50 46.6M
2022-06-24 10.04 10.27 9.96 10.12 23.9M
2022-06-23 10.05 10.37 9.96 10.13 32.7M
2022-06-22 10.00 10.36 9.86 10.13 49.9M
2022-06-21 11.98 12.00 10.59 10.59 68.8M
2022-06-20 11.50 12.69 11.31 11.77 72.9M
2022-06-17 11.00 11.91 10.87 11.60 65.3M
2022-06-16 10.80 11.36 10.73 11.31 62.4M
2022-06-15 11.40 11.60 10.86 11.00 75.6M
2022-06-14 12.36 12.36 11.48 11.83 94.9M
2022-06-13 13.66 13.66 12.47 12.75 110.2M
2022-06-10 13.85 13.85 13.07 13.85 85.9M
2022-06-09 12.75 13.22 11.90 12.59 82.4M
2022-06-08 12.75 13.04 11.55 12.85 99.1M
2022-06-07 11.86 13.29 11.55 12.56 112.8M
2022-06-06 12.39 12.39 10.39 12.08 101.3M
2022-06-02 10.80 11.31 10.80 11.31 26.6M
2022-06-01 9.90 10.52 9.76 10.28 86.1M
2022-05-31 8.77 9.56 8.69 9.56 44.3M
2022-05-30 7.97 8.69 7.91 8.69 32.7M
2022-05-27 7.93 7.97 7.80 7.90 4.4M
2022-05-26 7.84 7.94 7.70 7.92 4.7M
2022-05-25 7.72 7.84 7.72 7.81 3.9M
2022-05-24 8.01 8.12 7.68 7.70 7.5M
2022-05-23 7.99 8.19 7.93 8.08 5.8M
2022-05-20 7.80 7.93 7.78 7.92 5.4M
2022-05-19 7.62 7.83 7.55 7.79 4.2M
2022-05-18 7.61 7.94 7.61 7.71 6.4M
2022-05-17 7.60 7.63 7.46 7.62 3.6M
2022-05-16 7.69 7.69 7.52 7.60 3.8M
2022-05-13 7.69 7.69 7.54 7.64 2.9M
2022-05-12 7.42 7.66 7.42 7.60 4.3M
2022-05-11 7.55 7.74 7.51 7.51 6.0M
2022-05-10 7.36 7.53 7.30 7.52 4.2M
2022-05-09 7.30 7.53 7.27 7.42 3.7M
2022-05-06 7.40 7.40 7.25 7.32 4.7M
2022-05-05 7.56 7.67 7.50 7.56 5.4M
2022-04-29 7.45 7.64 7.23 7.58 7.5M
2022-04-28 7.20 7.27 7.04 7.23 5.4M
2022-04-27 6.75 7.28 6.66 7.27 9.6M
2022-04-26 7.36 7.37 6.79 6.88 12.0M
2022-04-25 8.00 8.01 7.35 7.35 10.5M
2022-04-22 8.25 8.29 7.99 8.17 6.0M
2022-04-21 8.64 8.71 8.16 8.21 10.3M
2022-04-20 8.95 9.00 8.59 8.72 7.2M
2022-04-19 8.75 8.96 8.73 8.93 5.7M
2022-04-18 8.80 8.93 8.62 8.77 6.5M
2022-04-15 8.98 9.14 8.82 8.85 9.9M
2022-04-14 8.99 9.09 8.84 9.04 9.3M
2022-04-13 8.68 9.02 8.65 8.86 10.8M
2022-04-12 8.57 8.72 8.44 8.70 5.9M
2022-04-11 8.84 8.85 8.55 8.57 7.3M
2022-04-08 8.70 8.94 8.70 8.85 9.2M
2022-04-07 8.78 8.99 8.68 8.70 8.7M
2022-04-06 8.65 8.86 8.60 8.77 9.0M
2022-04-01 8.54 8.73 8.47 8.68 5.8M
2022-03-31 8.47 8.67 8.44 8.62 7.2M
2022-03-30 8.41 8.54 8.40 8.48 4.6M
2022-03-29 8.53 8.63 8.35 8.41 5.9M
2022-03-28 8.63 8.65 8.43 8.55 6.4M
2022-03-25 8.65 8.85 8.62 8.71 10.1M
2022-03-24 8.46 8.85 8.37 8.72 16.5M
2022-03-23 8.54 8.56 8.43 8.48 5.9M
2022-03-22 8.40 8.57 8.33 8.52 9.4M
2022-03-21 8.50 8.51 8.31 8.46 10.0M
2022-03-18 8.42 8.54 8.35 8.51 9.5M
2022-03-17 8.53 8.62 8.44 8.47 14.8M
2022-03-16 8.39 8.51 7.99 8.50 18.9M
2022-03-15 9.19 9.20 8.38 8.38 29.6M
2022-03-14 9.60 9.77 9.26 9.31 15.6M
2022-03-11 9.85 9.85 9.28 9.68 31.6M
2022-03-10 9.20 9.90 9.17 9.90 29.4M
2022-03-09 9.31 9.46 8.62 9.00 9.7M
2022-03-08 9.52 9.63 9.20 9.29 9.1M
2022-03-07 9.63 9.79 9.48 9.53 7.4M
2022-03-04 9.83 9.85 9.57 9.62 8.4M
2022-03-03 9.74 9.96 9.71 9.87 11.2M
2022-03-02 9.57 9.75 9.54 9.70 7.8M
2022-03-01 9.65 9.65 9.48 9.62 7.1M
2022-02-28 9.43 9.56 9.16 9.56 8.4M
2022-02-25 9.40 9.56 9.28 9.37 8.1M
2022-02-24 9.53 9.77 9.23 9.34 12.3M
2022-02-23 9.49 9.58 9.40 9.56 6.4M
2022-02-22 9.52 9.58 9.37 9.48 6.9M
2022-02-21 9.62 9.65 9.46 9.55 7.7M
2022-02-18 9.56 9.68 9.49 9.63 7.0M
2022-02-17 9.65 9.66 9.49 9.58 8.7M
2022-02-16 9.70 9.75 9.55 9.66 9.7M
2022-02-15 9.37 9.73 9.35 9.66 14.3M
2022-02-14 9.26 9.52 9.17 9.38 10.4M
2022-02-11 9.39 9.42 9.20 9.26 6.7M
2022-02-10 9.33 9.44 9.26 9.37 7.1M
2022-02-09 9.22 9.35 9.20 9.30 6.3M
2022-02-08 9.03 9.27 8.97 9.27 9.6M
2022-02-07 8.88 9.07 8.85 8.97 7.2M
2022-01-28 8.94 9.03 8.48 8.75 6.8M
2022-01-27 9.06 9.08 8.87 8.97 5.4M
2022-01-26 8.85 9.09 8.85 9.06 6.9M
2022-01-25 8.80 8.92 8.72 8.85 5.5M
2022-01-24 8.71 8.93 8.67 8.86 4.9M
2022-01-21 8.78 8.80 8.60 8.75 4.5M
2022-01-20 8.80 8.89 8.74 8.76 5.2M
2022-01-19 8.81 8.87 8.70 8.76 4.1M
2022-01-18 8.83 8.93 8.80 8.82 3.8M
2022-01-17 8.76 8.85 8.70 8.83 4.3M
2022-01-14 9.07 9.10 8.73 8.76 8.9M
2022-01-13 9.21 9.37 9.10 9.12 6.4M
2022-01-12 9.13 9.24 9.12 9.19 4.4M
2022-01-11 9.20 9.30 9.10 9.13 5.3M
2022-01-10 9.31 9.38 9.15 9.20 6.3M
2022-01-07 9.48 9.58 9.28 9.32 7.1M
2022-01-06 9.36 9.56 9.32 9.56 7.7M
2022-01-05 9.52 9.54 9.30 9.34 5.7M
2022-01-04 9.31 9.50 9.25 9.50 8.9M