Shanghai Datun Energy Resources Co Ltd (600508)

600508
🏛️ 중국 →
12.06
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.11 12.16 12.07 12.13 362.7K
09:35 12.13 12.19 12.13 12.17 218.0K
09:40 12.19 12.24 12.18 12.23 332.1K
09:45 12.23 12.25 12.22 12.23 445.6K
09:50 12.22 12.24 12.18 12.18 135.7K
09:55 12.18 12.18 12.15 12.17 177.9K
10:00 12.17 12.19 12.15 12.15 92.4K
10:05 12.15 12.17 12.14 12.16 112.6K
10:10 12.16 12.18 12.16 12.18 53.5K
10:15 12.17 12.19 12.17 12.19 63.1K
10:20 12.19 12.20 12.19 12.20 64.4K
10:25 12.20 12.21 12.19 12.21 37.3K
10:30 12.20 12.21 12.20 12.21 29.8K
10:35 12.20 12.23 12.20 12.23 185.9K
10:40 12.23 12.24 12.23 12.23 73.9K
10:45 12.23 12.23 12.21 12.21 71.6K
10:50 12.21 12.22 12.21 12.21 24.3K
10:55 12.21 12.22 12.18 12.19 120.9K
11:00 12.19 12.20 12.18 12.20 23.8K
11:05 12.20 12.21 12.20 12.20 20.6K
11:10 12.20 12.20 12.18 12.18 47.7K
11:15 12.20 12.20 12.17 12.17 40.9K
11:20 12.17 12.17 12.15 12.17 16.0K
11:25 12.16 12.18 12.15 12.18 22.6K
13:00 12.17 12.18 12.14 12.14 53.4K
13:05 12.14 12.15 12.14 12.15 7.5K
13:10 12.14 12.14 12.13 12.13 50.8K
13:15 12.15 12.15 12.14 12.14 20.0K
13:20 12.14 12.15 12.13 12.13 18.9K
13:25 12.14 12.15 12.13 12.14 10.2K
13:30 12.15 12.17 12.14 12.16 47.1K
13:35 12.15 12.19 12.15 12.17 53.8K
13:40 12.16 12.17 12.15 12.16 20.6K
13:45 12.16 12.16 12.15 12.15 4.9K
13:50 12.15 12.17 12.14 12.14 116.6K
13:55 12.15 12.16 12.13 12.13 24.8K
14:00 12.13 12.14 12.13 12.14 45.9K
14:05 12.14 12.14 12.13 12.13 24.4K
14:10 12.13 12.14 12.13 12.13 100.9K
14:15 12.13 12.16 12.13 12.16 59.2K
14:20 12.16 12.16 12.14 12.14 29.2K
14:25 12.15 12.16 12.13 12.15 42.8K
14:30 12.16 12.17 12.14 12.15 48.5K
14:35 12.15 12.16 12.13 12.14 34.3K
14:40 12.15 12.16 12.14 12.16 44.0K
14:45 12.15 12.17 12.15 12.17 48.8K
14:50 12.16 12.18 12.16 12.16 134.8K
14:55 12.16 12.17 12.16 12.17 35.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.16 12.19 11.91 12.06 4.2M
2025-09-26 12.11 12.25 12.07 12.16 3.9M
2025-09-25 12.18 12.19 12.02 12.11 3.2M
2025-09-24 12.18 12.28 12.10 12.20 3.4M
2025-09-23 12.18 12.25 12.01 12.24 4.1M
2025-09-22 12.27 12.32 12.10 12.18 3.4M
2025-09-19 12.09 12.29 12.02 12.28 5.4M
2025-09-18 12.39 12.40 12.00 12.00 6.0M
2025-09-17 12.17 12.43 12.17 12.37 5.8M
2025-09-16 12.39 12.45 12.22 12.28 4.4M
2025-09-15 12.18 12.27 12.05 12.27 3.7M
2025-09-12 12.10 12.20 12.09 12.19 3.0M
2025-09-11 12.07 12.13 12.04 12.12 2.6M
2025-09-10 12.27 12.27 12.08 12.08 2.0M
2025-09-09 12.09 12.26 12.08 12.15 3.0M
2025-09-08 12.07 12.12 12.04 12.10 2.4M
2025-09-05 12.07 12.09 11.93 12.07 3.0M
2025-09-04 11.90 11.98 11.86 11.98 2.8M
2025-09-03 12.02 12.13 11.89 11.90 3.0M
2025-09-02 12.16 12.16 11.99 12.09 3.2M
2025-09-01 12.06 12.17 12.00 12.11 3.2M
2025-08-29 12.09 12.20 12.00 12.04 3.5M
2025-08-28 12.25 12.25 11.95 12.10 4.4M
2025-08-27 12.42 12.42 12.14 12.14 4.2M
2025-08-26 12.46 12.49 12.40 12.41 3.2M
2025-08-25 12.29 12.49 12.29 12.46 5.5M
2025-08-22 12.30 12.37 12.22 12.27 4.1M
2025-08-21 12.30 12.37 12.26 12.33 4.9M
2025-08-20 12.16 12.30 12.15 12.30 2.8M
2025-08-19 12.24 12.27 12.18 12.19 2.5M
2025-08-18 12.33 12.40 12.20 12.23 5.1M
2025-08-15 12.15 12.30 12.09 12.30 3.7M
2025-08-14 12.32 12.35 12.10 12.11 4.2M
2025-08-13 12.37 12.38 12.27 12.32 3.1M
2025-08-12 12.35 12.42 12.30 12.36 3.4M
2025-08-11 12.32 12.36 12.27 12.30 3.6M
2025-08-08 12.26 12.34 12.23 12.32 2.5M
2025-08-07 12.41 12.41 12.23 12.30 3.6M
2025-08-06 12.12 12.44 12.12 12.41 5.2M
2025-08-05 12.04 12.16 12.00 12.16 2.5M
2025-08-04 11.94 12.04 11.90 12.04 2.9M
2025-08-01 11.93 12.08 11.93 12.00 2.5M
2025-07-31 12.15 12.19 11.93 11.97 5.8M
2025-07-30 12.29 12.41 12.17 12.26 5.9M
2025-07-29 12.14 12.27 12.03 12.24 4.3M
2025-07-28 12.23 12.27 12.07 12.14 6.9M
2025-07-25 12.62 12.66 12.35 12.39 5.7M
2025-07-24 12.38 12.60 12.27 12.58 7.9M
2025-07-23 12.75 12.75 12.37 12.40 10.6M
2025-07-22 12.12 12.75 12.06 12.65 15.6M
2025-07-21 11.90 12.17 11.90 12.14 5.5M
2025-07-18 11.83 11.96 11.81 11.87 4.5M
2025-07-17 11.96 11.99 11.92 11.96 2.4M
2025-07-16 11.93 12.00 11.92 11.96 2.3M
2025-07-15 12.14 12.14 11.89 11.94 5.2M
2025-07-14 12.06 12.18 12.01 12.14 4.8M
2025-07-11 12.17 12.23 12.10 12.13 5.1M
2025-07-10 11.98 12.18 11.98 12.17 5.0M
2025-07-09 11.91 12.07 11.89 12.00 4.1M
2025-07-08 11.95 12.04 11.83 11.91 4.8M
2025-07-07 11.78 11.92 11.74 11.90 3.9M
2025-07-04 11.71 11.82 11.71 11.76 3.1M
2025-07-03 11.79 11.84 11.68 11.73 3.1M
2025-07-02 11.59 11.80 11.59 11.80 4.2M
2025-07-01 11.72 11.72 11.60 11.63 2.7M
2025-06-30 11.66 11.71 11.51 11.70 4.1M
2025-06-27 11.60 11.67 11.58 11.60 4.3M
2025-06-26 11.62 11.68 11.53 11.58 3.5M
2025-06-25 11.53 11.60 11.48 11.60 3.5M
2025-06-24 11.42 11.55 11.36 11.53 4.4M
2025-06-23 11.38 11.50 11.33 11.47 3.1M
2025-06-20 11.37 11.48 11.33 11.39 3.8M
2025-06-19 11.40 11.42 11.26 11.34 2.8M
2025-06-18 11.52 11.52 11.31 11.42 2.7M
2025-06-17 11.40 11.54 11.35 11.51 3.5M
2025-06-16 11.33 11.48 11.32 11.41 2.5M
2025-06-13 11.45 11.48 11.35 11.35 3.7M
2025-06-12 11.47 11.54 11.35 11.39 2.5M
2025-06-11 11.45 11.53 11.41 11.46 2.5M
2025-06-10 11.48 11.50 11.36 11.42 2.4M
2025-06-09 11.45 11.50 11.38 11.47 1.9M
2025-06-06 11.44 11.47 11.39 11.43 1.8M
2025-06-05 11.46 11.52 11.34 11.37 2.2M
2025-06-04 11.30 11.49 11.27 11.46 3.1M
2025-06-03 11.32 11.34 11.24 11.30 2.5M
2025-05-30 11.37 11.42 11.31 11.32 1.6M
2025-05-29 11.29 11.38 11.24 11.37 2.6M
2025-05-28 11.21 11.31 11.19 11.28 2.0M
2025-05-27 11.27 11.30 11.15 11.20 2.4M
2025-05-26 11.26 11.29 11.20 11.25 1.8M
2025-05-23 11.39 11.48 11.28 11.28 2.9M
2025-05-22 11.50 11.53 11.36 11.40 2.8M
2025-05-21 11.39 11.58 11.38 11.53 4.1M
2025-05-20 11.47 11.47 11.36 11.40 2.1M
2025-05-19 11.36 11.46 11.32 11.43 2.4M
2025-05-16 11.44 11.49 11.34 11.34 2.4M
2025-05-15 11.46 11.56 11.40 11.46 3.3M
2025-05-14 11.37 11.46 11.31 11.46 3.4M
2025-05-13 11.38 11.39 11.30 11.36 3.6M
2025-05-12 11.29 11.29 11.23 11.28 2.7M
2025-05-09 11.28 11.33 11.21 11.25 2.1M
2025-05-08 11.20 11.29 11.18 11.27 2.6M
2025-05-07 11.28 11.34 11.19 11.24 3.5M
2025-05-06 11.12 11.22 11.08 11.21 3.0M
2025-04-30 11.11 11.15 11.07 11.08 2.5M
2025-04-29 11.17 11.23 11.09 11.09 3.1M
2025-04-28 11.33 11.34 11.07 11.18 4.6M
2025-04-25 11.44 11.48 11.29 11.40 4.6M
2025-04-24 11.44 11.55 11.43 11.48 3.6M
2025-04-23 11.52 11.58 11.42 11.44 3.1M
2025-04-22 11.46 11.53 11.44 11.49 3.1M
2025-04-21 11.57 11.59 11.45 11.47 2.7M
2025-04-18 11.64 11.64 11.44 11.53 2.5M
2025-04-17 11.60 11.69 11.56 11.65 2.0M
2025-04-16 11.62 11.68 11.50 11.63 2.1M
2025-04-15 11.64 11.68 11.55 11.63 2.1M
2025-04-14 11.62 11.72 11.56 11.68 3.0M
2025-04-11 11.60 11.68 11.53 11.57 2.9M
2025-04-10 11.58 11.79 11.50 11.70 6.0M
2025-04-09 11.38 11.52 11.09 11.49 5.4M
2025-04-08 10.94 11.40 10.94 11.40 8.1M
2025-04-07 11.80 11.80 10.94 10.94 8.6M
2025-04-03 12.05 12.21 12.03 12.15 2.5M
2025-04-02 12.07 12.20 12.05 12.14 2.9M
2025-04-01 11.97 12.16 11.95 12.11 4.2M
2025-03-31 11.99 12.08 11.86 11.90 3.9M
2025-03-28 12.29 12.32 11.98 11.99 6.2M
2025-03-27 12.34 12.45 12.27 12.29 4.0M
2025-03-26 12.54 12.55 12.38 12.43 5.2M
2025-03-25 12.35 12.58 12.18 12.53 8.2M
2025-03-24 12.35 12.46 12.14 12.27 6.1M
2025-03-21 12.34 12.46 12.30 12.38 5.5M
2025-03-20 12.26 12.45 12.25 12.38 6.4M
2025-03-19 12.26 12.30 12.20 12.27 2.9M
2025-03-18 12.26 12.28 12.14 12.25 3.6M
2025-03-17 12.31 12.31 12.24 12.26 4.4M
2025-03-14 12.30 12.34 12.21 12.32 7.8M
2025-03-13 12.03 12.36 12.03 12.35 12.3M
2025-03-12 12.09 12.12 12.00 12.03 3.4M
2025-03-11 12.03 12.09 11.93 12.09 2.9M
2025-03-10 12.03 12.14 12.01 12.08 4.1M
2025-03-07 11.98 12.09 11.93 12.03 4.8M
2025-03-06 11.83 11.99 11.76 11.98 4.0M
2025-03-05 11.90 11.92 11.76 11.83 3.3M
2025-03-04 11.93 11.96 11.87 11.92 3.0M
2025-03-03 11.96 12.07 11.96 11.99 3.3M
2025-02-28 12.03 12.08 11.91 11.96 4.1M
2025-02-27 12.12 12.14 11.93 12.03 5.0M
2025-02-26 12.02 12.17 12.02 12.12 4.4M
2025-02-25 12.20 12.22 12.00 12.02 5.6M
2025-02-24 12.17 12.23 12.12 12.19 4.2M
2025-02-21 12.29 12.30 12.14 12.18 5.3M
2025-02-20 12.28 12.34 12.19 12.27 4.1M
2025-02-19 12.28 12.33 12.22 12.27 4.1M
2025-02-18 12.36 12.47 12.22 12.31 4.0M
2025-02-17 12.39 12.45 12.28 12.39 4.6M
2025-02-14 12.45 12.49 12.37 12.42 2.7M
2025-02-13 12.49 12.55 12.45 12.46 3.6M
2025-02-12 12.55 12.63 12.44 12.50 3.7M
2025-02-11 12.66 12.67 12.50 12.59 3.6M
2025-02-10 12.72 12.72 12.60 12.64 4.3M
2025-02-07 12.48 12.72 12.44 12.72 5.5M
2025-02-06 12.44 12.54 12.38 12.52 3.2M
2025-02-05 12.69 12.69 12.38 12.48 3.5M
2025-01-27 12.55 12.78 12.54 12.59 4.2M
2025-01-24 12.36 12.53 12.31 12.51 3.0M
2025-01-23 12.42 12.52 12.33 12.37 3.7M
2025-01-22 12.29 12.32 12.13 12.30 2.2M
2025-01-21 12.45 12.49 12.23 12.29 2.4M
2025-01-20 12.49 12.58 12.39 12.41 2.9M
2025-01-17 12.47 12.52 12.40 12.48 2.4M
2025-01-16 12.40 12.64 12.40 12.49 4.1M
2025-01-15 12.40 12.43 12.31 12.35 2.7M
2025-01-14 12.21 12.43 12.18 12.42 4.5M
2025-01-13 12.15 12.23 12.07 12.19 2.9M
2025-01-10 12.46 12.48 12.18 12.20 3.9M
2025-01-09 12.58 12.60 12.39 12.39 3.4M
2025-01-08 12.80 12.82 12.45 12.63 4.4M
2025-01-07 12.83 12.89 12.60 12.78 3.0M
2025-01-06 12.76 12.94 12.61 12.83 3.9M
2025-01-03 12.80 13.09 12.72 12.77 5.0M
2025-01-02 13.23 13.35 12.73 12.81 6.1M