Shanghai Datun Energy Resources Co Ltd (600508)

600508
🏛️ 중국 →
12.03
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 11.24 11.36 11.11 11.29 11.1M
2021-12-30 11.08 11.26 10.92 11.12 11.0M
2021-12-29 10.70 11.35 10.68 11.10 14.3M
2021-12-28 11.12 11.13 10.66 10.75 9.4M
2021-12-27 11.06 11.27 10.98 11.12 6.6M
2021-12-24 11.21 11.30 11.01 11.05 8.8M
2021-12-23 10.96 11.25 10.91 11.21 9.4M
2021-12-22 11.03 11.09 10.91 11.03 6.8M
2021-12-21 10.84 11.11 10.82 11.04 7.4M
2021-12-20 11.22 11.26 10.86 10.87 9.7M
2021-12-17 11.30 11.53 11.15 11.16 19.5M
2021-12-16 10.73 11.66 10.72 11.45 29.9M
2021-12-15 10.46 10.73 10.45 10.71 9.7M
2021-12-14 10.59 10.68 10.50 10.53 5.6M
2021-12-13 10.45 10.76 10.45 10.64 11.0M
2021-12-10 10.48 10.51 10.39 10.41 5.9M
2021-12-09 10.45 10.56 10.43 10.51 6.4M
2021-12-08 10.52 10.58 10.40 10.49 5.9M
2021-12-07 10.58 10.61 10.31 10.51 7.1M
2021-12-06 10.49 10.75 10.43 10.45 12.2M
2021-12-03 10.22 10.59 10.12 10.52 11.7M
2021-12-02 10.20 10.30 10.16 10.24 5.7M
2021-12-01 10.08 10.24 10.07 10.23 4.9M
2021-11-30 10.09 10.24 10.07 10.08 4.4M
2021-11-29 10.05 10.11 9.96 10.06 5.6M
2021-11-26 10.30 10.30 10.18 10.19 5.7M
2021-11-25 10.54 10.65 10.38 10.40 6.7M
2021-11-24 10.46 10.54 10.38 10.54 7.9M
2021-11-23 10.36 10.54 10.36 10.41 7.5M
2021-11-22 10.55 10.59 10.35 10.38 7.4M
2021-11-19 10.30 10.41 10.19 10.41 7.9M
2021-11-18 10.22 10.49 10.22 10.37 12.6M
2021-11-17 10.02 10.18 10.01 10.18 5.8M
2021-11-16 10.14 10.19 10.00 10.01 6.3M
2021-11-15 10.03 10.19 9.97 10.14 7.0M
2021-11-12 10.25 10.26 10.03 10.09 7.9M
2021-11-11 10.20 10.30 10.11 10.27 10.0M
2021-11-10 10.15 10.21 9.97 10.18 9.6M
2021-11-09 10.13 10.28 10.11 10.26 7.3M
2021-11-08 10.30 10.41 10.15 10.18 9.0M
2021-11-05 10.71 10.72 10.20 10.30 13.0M
2021-11-04 10.75 10.88 10.60 10.82 10.1M
2021-11-03 10.76 11.04 10.70 10.95 13.3M
2021-11-02 11.38 11.45 10.46 10.75 21.1M
2021-11-01 11.17 11.51 11.12 11.36 13.9M
2021-10-29 11.39 11.55 11.21 11.34 13.4M
2021-10-28 12.25 12.28 11.31 11.45 31.7M
2021-10-27 12.22 12.57 11.98 12.57 21.5M
2021-10-26 13.40 13.47 12.59 12.66 29.3M
2021-10-25 13.49 13.72 12.84 13.23 28.9M
2021-10-22 14.00 14.22 13.18 13.33 44.5M
2021-10-21 12.97 14.09 12.66 14.09 48.8M
2021-10-20 12.53 13.15 12.53 12.81 41.7M
2021-10-19 13.88 14.48 13.50 13.92 51.1M
2021-10-18 12.03 13.32 11.95 13.32 25.1M
2021-10-15 11.97 12.25 11.65 12.11 21.4M
2021-10-14 11.72 12.25 11.61 11.96 37.0M
2021-10-13 13.81 14.00 12.90 12.90 26.1M
2021-10-12 13.99 14.91 13.80 14.33 62.9M
2021-10-11 12.44 13.55 12.10 13.55 32.9M
2021-10-08 13.34 13.34 12.04 12.32 17.5M
2021-09-30 12.34 12.75 12.04 12.61 17.0M
2021-09-29 12.46 13.48 12.30 12.35 24.5M
2021-09-28 11.66 12.75 11.66 12.57 18.6M
2021-09-27 12.60 12.67 11.40 11.65 18.9M
2021-09-24 13.10 13.18 12.32 12.39 15.6M
2021-09-23 13.50 13.54 12.66 13.30 19.1M
2021-09-22 12.70 13.30 12.58 13.26 18.0M
2021-09-17 12.90 13.63 12.25 12.74 21.9M
2021-09-16 13.33 13.67 12.93 12.93 21.0M
2021-09-15 12.82 13.28 12.75 13.05 18.8M
2021-09-14 13.19 13.43 12.76 12.84 21.4M
2021-09-13 13.08 13.78 12.92 13.52 27.2M
2021-09-10 13.00 13.56 12.86 12.86 29.7M
2021-09-09 12.50 13.51 12.12 13.51 39.6M
2021-09-08 11.70 12.36 11.66 12.28 19.7M
2021-09-07 11.68 12.10 11.55 11.92 17.9M
2021-09-06 11.52 11.68 11.18 11.47 12.4M
2021-09-03 11.60 11.74 11.29 11.36 18.0M
2021-09-02 11.03 11.78 10.95 11.71 26.0M
2021-09-01 11.31 11.56 10.83 10.97 18.9M
2021-08-31 11.26 11.43 10.95 11.37 19.0M
2021-08-30 10.98 11.27 10.70 11.26 18.5M
2021-08-27 10.70 10.91 10.60 10.87 11.6M
2021-08-26 10.70 11.23 10.60 10.95 21.9M
2021-08-25 10.40 10.75 10.32 10.71 13.8M
2021-08-24 10.34 10.48 10.25 10.36 10.7M
2021-08-23 10.11 10.39 10.10 10.18 12.5M
2021-08-20 9.84 9.98 9.72 9.90 7.3M
2021-08-19 10.11 10.11 9.71 9.89 13.9M
2021-08-18 10.24 10.44 10.10 10.31 9.0M
2021-08-17 10.42 10.54 10.22 10.26 14.1M
2021-08-16 10.75 10.84 10.44 10.46 14.7M
2021-08-13 10.49 10.82 10.41 10.71 17.1M
2021-08-12 10.40 10.65 10.26 10.49 15.0M
2021-08-11 10.18 10.56 10.13 10.47 16.3M
2021-08-10 9.99 10.33 9.99 10.16 11.9M
2021-08-09 10.17 10.29 9.92 10.02 9.3M
2021-08-06 9.95 10.28 9.93 10.13 13.6M
2021-08-05 10.13 10.15 9.85 9.96 12.2M
2021-08-04 9.42 10.03 9.40 10.01 15.7M
2021-08-03 9.71 9.89 9.38 9.41 9.9M
2021-08-02 9.76 9.89 9.59 9.85 8.6M
2021-07-30 9.55 10.07 9.51 9.91 12.1M
2021-07-29 9.48 9.59 9.27 9.51 6.0M
2021-07-28 9.69 9.78 9.11 9.42 7.8M
2021-07-27 9.73 10.08 9.70 9.73 11.4M
2021-07-26 9.80 9.91 9.55 9.71 7.3M
2021-07-23 9.68 9.96 9.66 9.76 8.7M
2021-07-22 9.51 9.76 9.51 9.69 5.1M
2021-07-21 9.62 9.66 9.48 9.55 4.3M
2021-07-20 9.54 9.62 9.40 9.61 4.7M
2021-07-19 9.73 9.82 9.58 9.64 5.7M
2021-07-16 9.50 9.84 9.50 9.69 9.9M
2021-07-15 9.41 9.48 9.31 9.47 3.8M
2021-07-14 9.53 9.65 9.44 9.45 5.6M
2021-07-13 9.37 9.49 9.28 9.49 5.3M
2021-07-12 9.37 9.49 9.32 9.32 4.1M
2021-07-09 9.10 9.37 9.09 9.35 5.2M
2021-07-08 9.22 9.35 9.05 9.08 5.2M
2021-07-07 9.31 9.35 9.26 9.30 2.6M
2021-07-06 9.40 9.41 9.30 9.38 3.9M
2021-07-05 9.27 9.41 9.23 9.38 3.7M
2021-07-02 9.21 9.34 9.19 9.24 3.2M
2021-07-01 9.36 9.44 9.21 9.22 4.7M
2021-06-30 9.27 9.41 9.27 9.35 4.4M
2021-06-29 9.44 9.45 9.25 9.27 6.8M
2021-06-28 9.80 9.80 9.41 9.41 13.9M
2021-06-25 9.99 10.05 9.79 9.98 13.8M
2021-06-24 10.20 10.40 10.06 10.11 9.0M
2021-06-23 10.05 10.28 9.97 10.20 9.2M
2021-06-22 9.89 10.15 9.86 10.14 8.7M
2021-06-21 9.90 9.93 9.75 9.87 5.7M
2021-06-18 10.10 10.17 9.91 9.96 7.6M
2021-06-17 10.17 10.36 10.05 10.20 10.8M
2021-06-16 9.95 10.25 9.90 10.21 10.8M
2021-06-15 10.04 10.23 9.82 9.97 6.8M
2021-06-11 9.90 10.13 9.90 10.01 7.4M
2021-06-10 9.94 10.01 9.82 9.89 8.0M
2021-06-09 9.63 10.08 9.57 9.96 14.5M
2021-06-08 9.58 9.70 9.58 9.63 3.8M
2021-06-07 9.48 9.78 9.46 9.65 6.6M
2021-06-04 9.55 9.56 9.35 9.47 6.5M
2021-06-03 9.63 9.81 9.61 9.70 8.6M
2021-06-02 9.62 9.70 9.56 9.60 6.2M
2021-06-01 9.55 9.67 9.38 9.66 9.7M
2021-05-31 9.52 9.59 9.47 9.55 4.2M
2021-05-28 9.56 9.61 9.42 9.45 4.2M
2021-05-27 9.50 9.62 9.50 9.54 5.2M
2021-05-26 9.46 9.52 9.42 9.46 4.7M
2021-05-25 9.36 9.54 9.31 9.49 5.8M
2021-05-24 9.42 9.54 9.33 9.36 5.6M
2021-05-21 9.34 9.52 9.31 9.40 5.7M
2021-05-20 9.47 9.47 9.30 9.30 9.4M
2021-05-19 9.86 9.90 9.61 9.65 5.9M
2021-05-18 9.92 9.96 9.84 9.87 4.8M
2021-05-17 9.94 10.06 9.82 9.85 6.2M
2021-05-14 10.12 10.20 9.90 9.95 7.9M
2021-05-13 10.21 10.36 10.00 10.05 10.3M
2021-05-12 10.16 10.44 10.16 10.38 12.2M
2021-05-11 10.20 10.24 9.90 10.16 13.4M
2021-05-10 10.01 10.45 9.99 10.40 20.5M
2021-05-07 9.58 10.07 9.57 9.94 15.9M
2021-05-06 9.32 9.63 9.32 9.55 8.1M
2021-04-30 9.50 9.51 9.17 9.26 5.9M
2021-04-29 9.51 9.60 9.43 9.51 5.3M
2021-04-28 9.33 9.57 9.20 9.57 7.2M
2021-04-27 9.38 9.52 9.09 9.24 6.3M
2021-04-26 9.41 9.55 9.33 9.45 7.2M
2021-04-23 9.80 9.80 9.30 9.34 13.9M
2021-04-22 9.95 10.11 9.86 9.91 5.9M
2021-04-21 9.92 10.11 9.88 9.92 4.8M
2021-04-20 10.10 10.17 10.00 10.03 7.3M
2021-04-19 10.11 10.24 10.03 10.10 12.9M
2021-04-16 9.55 10.18 9.54 9.99 19.9M
2021-04-15 9.41 9.55 9.28 9.52 5.2M
2021-04-14 9.47 9.55 9.41 9.50 3.4M
2021-04-13 9.90 9.93 9.43 9.47 8.1M
2021-04-12 9.73 9.94 9.70 9.87 8.3M
2021-04-09 9.73 9.88 9.65 9.79 6.3M
2021-04-08 9.73 9.89 9.67 9.76 8.2M
2021-04-07 9.61 9.79 9.50 9.71 5.6M
2021-04-06 9.59 9.74 9.57 9.67 4.8M
2021-04-02 9.97 9.99 9.66 9.72 7.1M
2021-04-01 9.92 10.03 9.75 9.97 10.1M
2021-03-31 9.81 10.25 9.78 10.02 16.0M
2021-03-30 9.91 9.91 9.63 9.86 11.6M
2021-03-29 9.80 10.19 9.66 10.05 19.0M
2021-03-26 9.56 9.74 9.35 9.66 11.4M
2021-03-25 9.48 9.77 9.28 9.55 12.8M
2021-03-24 9.33 9.69 9.14 9.54 9.7M
2021-03-23 9.61 9.61 9.30 9.34 6.4M
2021-03-22 9.35 9.65 9.35 9.63 7.0M
2021-03-19 9.33 9.55 9.29 9.37 5.9M
2021-03-18 9.46 9.56 9.37 9.46 6.1M
2021-03-17 9.57 9.58 9.38 9.56 6.1M
2021-03-16 9.65 9.69 9.44 9.61 6.4M
2021-03-15 9.49 9.79 9.43 9.66 9.9M
2021-03-12 9.41 9.76 9.31 9.58 13.4M
2021-03-11 9.08 9.99 9.07 9.64 16.1M
2021-03-10 9.17 9.23 9.06 9.08 3.8M
2021-03-09 9.21 9.35 8.91 9.14 5.9M
2021-03-08 9.26 9.39 9.21 9.27 4.8M
2021-03-05 9.30 9.37 9.15 9.24 4.6M
2021-03-04 9.37 9.47 9.25 9.31 7.7M
2021-03-03 9.10 9.40 9.07 9.40 8.8M
2021-03-02 9.06 9.33 9.06 9.17 7.5M
2021-03-01 8.87 9.13 8.87 9.09 4.0M
2021-02-26 8.97 8.97 8.85 8.87 4.6M
2021-02-25 9.11 9.23 9.07 9.09 5.2M
2021-02-24 9.00 9.19 8.92 9.04 5.2M
2021-02-23 9.10 9.23 8.96 8.99 6.7M
2021-02-22 8.98 9.45 8.96 9.14 14.2M
2021-02-19 8.75 8.96 8.70 8.94 6.4M
2021-02-18 8.60 8.80 8.58 8.79 6.4M
2021-02-10 8.41 8.46 8.33 8.43 2.7M
2021-02-09 8.26 8.42 8.21 8.40 2.6M
2021-02-08 8.15 8.31 8.14 8.26 2.5M
2021-02-05 8.28 8.35 8.13 8.18 2.6M
2021-02-04 8.42 8.50 8.19 8.30 3.6M
2021-02-03 8.54 8.58 8.39 8.45 3.5M
2021-02-02 8.60 8.67 8.52 8.55 2.7M
2021-02-01 8.51 8.68 8.44 8.65 3.4M
2021-01-29 8.75 8.78 8.40 8.51 5.2M
2021-01-28 8.90 8.91 8.69 8.73 6.3M
2021-01-27 8.95 9.14 8.89 8.98 6.5M
2021-01-26 8.84 9.05 8.81 8.96 6.3M
2021-01-25 8.92 8.92 8.77 8.85 7.0M
2021-01-22 9.20 9.22 8.90 8.93 8.7M
2021-01-21 9.12 9.33 9.11 9.23 8.7M
2021-01-20 9.10 9.19 9.04 9.10 7.4M
2021-01-19 9.26 9.38 9.14 9.17 7.7M
2021-01-18 9.22 9.38 9.16 9.26 8.2M
2021-01-15 9.10 9.26 9.09 9.22 6.8M
2021-01-14 9.13 9.18 9.06 9.08 7.5M
2021-01-13 9.21 9.35 9.08 9.20 9.4M
2021-01-12 9.10 9.28 9.06 9.22 8.1M
2021-01-11 9.40 9.43 9.06 9.10 12.6M
2021-01-08 9.74 9.74 9.47 9.47 13.0M
2021-01-07 9.57 9.84 9.52 9.68 15.5M
2021-01-06 9.80 9.83 9.48 9.62 10.7M
2021-01-05 10.24 10.24 9.52 9.80 18.8M
2021-01-04 10.07 10.44 10.00 10.20 13.8M