SZSE Mining (SZMNI)

SZMNI
🏛️ 중국 →
3,531.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,452.76 2,476.45 2,447.96 2,472.16 353.5M
2023-12-28 2,449.96 2,464.49 2,443.62 2,461.79 499.3M
2023-12-27 2,445.69 2,451.34 2,425.25 2,448.90 310.7M
2023-12-26 2,457.54 2,473.93 2,440.45 2,445.36 350.0M
2023-12-25 2,442.11 2,457.04 2,425.75 2,452.55 289.6M
2023-12-22 2,441.25 2,458.40 2,421.19 2,445.92 385.0M
2023-12-21 2,412.10 2,436.16 2,392.45 2,435.33 320.7M
2023-12-20 2,430.49 2,452.98 2,421.82 2,423.06 302.7M
2023-12-19 2,433.82 2,436.62 2,407.97 2,423.72 271.3M
2023-12-18 2,450.16 2,461.92 2,431.25 2,438.32 316.1M
2023-12-15 2,470.51 2,486.31 2,453.34 2,460.41 358.9M
2023-12-14 2,487.97 2,489.42 2,463.53 2,467.62 358.4M
2023-12-13 2,481.61 2,484.28 2,455.66 2,461.82 304.6M
2023-12-12 2,475.41 2,487.34 2,464.27 2,486.88 334.1M
2023-12-11 2,458.13 2,484.54 2,435.62 2,481.94 459.8M
2023-12-08 2,498.98 2,500.66 2,472.98 2,481.96 426.7M
2023-12-07 2,503.76 2,505.17 2,481.60 2,495.04 361.2M
2023-12-06 2,483.04 2,522.93 2,473.86 2,519.54 426.8M
2023-12-05 2,501.15 2,520.44 2,480.56 2,485.05 532.6M
2023-12-04 2,505.26 2,537.49 2,505.26 2,522.89 608.6M
2023-12-01 2,469.11 2,498.30 2,464.51 2,487.40 385.9M
2023-11-30 2,477.41 2,479.01 2,451.30 2,470.55 405.4M
2023-11-29 2,476.26 2,497.09 2,476.26 2,482.33 561.2M
2023-11-28 2,452.88 2,464.82 2,436.85 2,463.96 380.9M
2023-11-27 2,436.68 2,464.13 2,433.73 2,455.61 518.3M
2023-11-24 2,442.33 2,444.84 2,420.01 2,427.65 396.4M
2023-11-23 2,423.33 2,445.94 2,414.71 2,445.23 296.4M
2023-11-22 2,458.67 2,467.45 2,429.80 2,430.74 381.7M
2023-11-21 2,463.27 2,479.88 2,457.85 2,461.34 464.5M
2023-11-20 2,466.08 2,467.00 2,447.95 2,458.26 448.0M
2023-11-17 2,452.42 2,471.20 2,439.98 2,471.02 501.5M
2023-11-16 2,449.27 2,452.83 2,433.33 2,441.63 440.8M
2023-11-15 2,440.19 2,463.07 2,440.19 2,458.03 547.3M
2023-11-14 2,422.86 2,422.86 2,394.90 2,410.53 404.0M
2023-11-13 2,394.39 2,427.58 2,383.15 2,426.81 526.3M
2023-11-10 2,387.09 2,400.63 2,373.36 2,396.97 429.1M
2023-11-09 2,368.99 2,398.00 2,367.59 2,390.81 473.2M
2023-11-08 2,384.52 2,384.52 2,359.12 2,375.30 491.7M
2023-11-07 2,392.28 2,397.75 2,374.12 2,393.98 439.2M
2023-11-06 2,396.35 2,404.83 2,384.32 2,402.05 493.9M
2023-11-03 2,391.47 2,403.57 2,384.63 2,387.80 424.6M
2023-11-02 2,412.99 2,421.21 2,384.51 2,386.55 369.7M
2023-11-01 2,423.58 2,426.03 2,405.59 2,410.60 367.1M
2023-10-31 2,413.58 2,428.31 2,404.61 2,424.34 452.5M
2023-10-30 2,450.73 2,463.54 2,419.35 2,421.18 619.6M
2023-10-27 2,397.68 2,456.64 2,392.73 2,447.50 611.4M
2023-10-26 2,423.00 2,423.00 2,376.57 2,406.99 602.4M
2023-10-25 2,439.92 2,470.10 2,436.87 2,441.21 593.8M
2023-10-24 2,394.42 2,426.26 2,394.42 2,425.61 544.3M
2023-10-23 2,440.14 2,445.81 2,382.27 2,393.25 650.2M
2023-10-20 2,464.78 2,489.98 2,461.22 2,467.55 668.7M
2023-10-19 2,482.85 2,494.70 2,456.12 2,460.75 633.1M
2023-10-18 2,526.52 2,538.99 2,493.03 2,495.08 737.1M
2023-10-17 2,533.89 2,539.44 2,512.92 2,533.85 990.6M
2023-10-16 2,545.55 2,556.40 2,533.37 2,544.01 935.2M
2023-10-13 2,511.08 2,519.90 2,494.04 2,519.49 472.3M
2023-10-12 2,497.81 2,531.90 2,497.81 2,523.62 606.2M
2023-10-11 2,532.48 2,534.51 2,485.88 2,494.33 628.8M
2023-10-10 2,533.52 2,567.76 2,533.52 2,541.19 751.5M
2023-10-09 2,511.33 2,534.60 2,494.07 2,531.78 728.0M
2023-09-28 2,505.25 2,519.41 2,498.85 2,516.22 590.8M
2023-09-27 2,478.30 2,505.94 2,477.83 2,490.05 491.3M
2023-09-26 2,494.74 2,497.88 2,481.61 2,485.79 418.2M
2023-09-25 2,504.99 2,525.24 2,496.79 2,503.66 433.0M
2023-09-22 2,518.22 2,523.28 2,488.74 2,511.90 492.6M
2023-09-21 2,537.67 2,547.54 2,517.96 2,521.72 455.6M
2023-09-20 2,557.51 2,563.27 2,543.91 2,545.35 430.7M
2023-09-19 2,568.07 2,583.76 2,555.81 2,564.90 580.0M
2023-09-18 2,565.24 2,573.15 2,537.87 2,569.97 561.5M
2023-09-15 2,576.89 2,593.20 2,555.12 2,566.74 757.6M
2023-09-14 2,516.00 2,582.30 2,514.13 2,573.91 989.9M
2023-09-13 2,506.25 2,534.75 2,501.98 2,517.46 581.2M
2023-09-12 2,519.67 2,534.80 2,510.91 2,512.58 444.7M
2023-09-11 2,480.55 2,531.33 2,480.55 2,516.04 598.1M
2023-09-08 2,502.36 2,507.48 2,471.70 2,479.31 533.5M
2023-09-07 2,523.78 2,533.74 2,503.65 2,506.14 656.7M
2023-09-06 2,533.22 2,542.77 2,520.12 2,538.55 660.2M
2023-09-05 2,528.53 2,545.76 2,515.39 2,534.86 750.5M
2023-09-04 2,479.76 2,553.14 2,479.76 2,540.62 1,033.5M
2023-09-01 2,416.65 2,465.32 2,416.65 2,464.67 633.4M
2023-08-31 2,436.67 2,451.06 2,418.85 2,418.85 461.7M
2023-08-30 2,425.45 2,453.77 2,425.21 2,432.89 492.8M
2023-08-29 2,380.50 2,426.24 2,378.24 2,420.97 535.3M
2023-08-28 2,454.34 2,464.20 2,378.30 2,387.08 667.4M
2023-08-25 2,383.40 2,406.02 2,353.48 2,360.94 472.4M
2023-08-24 2,380.37 2,424.43 2,363.00 2,398.19 496.1M
2023-08-23 2,396.32 2,396.64 2,367.42 2,368.27 378.0M
2023-08-22 2,379.24 2,398.94 2,357.93 2,397.13 393.4M
2023-08-21 2,395.08 2,409.28 2,373.80 2,373.80 305.5M
2023-08-18 2,424.86 2,437.04 2,394.77 2,394.77 338.8M
2023-08-17 2,404.51 2,430.20 2,370.21 2,427.83 346.7M
2023-08-16 2,437.40 2,442.69 2,413.83 2,413.99 279.3M
2023-08-15 2,466.40 2,470.02 2,423.79 2,443.70 333.6M
2023-08-14 2,454.07 2,472.06 2,443.65 2,470.18 382.5M
2023-08-11 2,532.41 2,532.41 2,474.16 2,474.44 494.6M
2023-08-10 2,513.49 2,539.96 2,513.49 2,536.29 517.7M
2023-08-09 2,525.76 2,529.61 2,507.19 2,511.20 349.4M
2023-08-08 2,520.92 2,539.69 2,505.57 2,535.24 484.3M
2023-08-07 2,536.59 2,536.59 2,515.86 2,523.40 460.6M
2023-08-04 2,541.24 2,559.68 2,531.89 2,534.49 444.6M
2023-08-03 2,530.74 2,536.90 2,521.19 2,534.86 428.6M
2023-08-02 2,572.91 2,572.91 2,537.45 2,547.22 633.0M
2023-08-01 2,551.62 2,570.05 2,547.01 2,567.59 556.1M
2023-07-31 2,531.23 2,563.66 2,531.23 2,540.71 442.7M
2023-07-28 2,495.39 2,534.41 2,483.46 2,530.03 416.9M
2023-07-27 2,528.12 2,545.56 2,512.41 2,518.07 387.3M
2023-07-26 2,521.32 2,532.46 2,507.07 2,531.32 370.3M
2023-07-25 2,493.33 2,521.93 2,493.33 2,515.22 390.0M
2023-07-24 2,497.47 2,501.43 2,472.49 2,476.28 331.9M
2023-07-21 2,509.89 2,527.03 2,500.20 2,506.12 386.7M
2023-07-20 2,547.60 2,558.55 2,525.90 2,529.39 539.5M
2023-07-19 2,542.34 2,554.39 2,530.03 2,546.78 467.0M
2023-07-18 2,530.49 2,541.89 2,515.16 2,529.64 311.2M
2023-07-17 2,526.74 2,534.93 2,502.97 2,523.60 374.4M
2023-07-14 2,544.10 2,555.99 2,537.04 2,539.00 488.4M
2023-07-13 2,529.98 2,556.44 2,529.98 2,538.24 461.2M
2023-07-12 2,519.41 2,531.46 2,504.02 2,505.92 323.8M
2023-07-11 2,510.12 2,527.84 2,493.12 2,527.33 287.9M
2023-07-10 2,496.28 2,532.87 2,496.28 2,511.88 311.7M
2023-07-07 2,491.57 2,501.40 2,465.30 2,485.18 317.7M
2023-07-06 2,534.93 2,534.93 2,492.38 2,499.70 405.3M
2023-07-05 2,498.06 2,542.95 2,493.11 2,536.55 481.9M
2023-07-04 2,519.13 2,521.28 2,489.56 2,499.63 338.8M
2023-07-03 2,470.19 2,516.31 2,470.19 2,506.44 380.5M
2023-06-30 2,431.98 2,470.34 2,428.24 2,462.68 291.8M
2023-06-29 2,443.55 2,443.55 2,424.20 2,432.24 271.0M
2023-06-28 2,447.20 2,450.13 2,424.43 2,449.80 329.8M
2023-06-27 2,401.49 2,457.13 2,401.49 2,450.59 306.8M
2023-06-26 2,418.49 2,433.95 2,398.81 2,404.71 315.1M
2023-06-21 2,475.49 2,483.34 2,432.02 2,433.06 304.5M
2023-06-20 2,504.73 2,505.97 2,482.20 2,484.82 305.3M
2023-06-19 2,540.25 2,543.79 2,508.26 2,510.60 342.6M
2023-06-16 2,527.59 2,549.43 2,527.59 2,545.03 342.4M
2023-06-15 2,521.39 2,524.62 2,494.62 2,524.36 359.8M
2023-06-14 2,532.09 2,537.46 2,519.43 2,531.59 294.8M
2023-06-13 2,532.96 2,535.88 2,516.06 2,524.54 258.7M
2023-06-12 2,525.55 2,547.91 2,516.96 2,539.00 288.4M
2023-06-09 2,509.38 2,539.50 2,507.78 2,533.69 334.3M
2023-06-08 2,471.53 2,510.83 2,471.53 2,499.68 301.6M
2023-06-07 2,489.98 2,496.36 2,469.12 2,475.93 250.1M
2023-06-06 2,538.77 2,538.77 2,483.82 2,490.23 358.0M
2023-06-05 2,552.49 2,559.62 2,531.87 2,534.07 335.7M
2023-06-02 2,524.38 2,570.18 2,524.38 2,565.58 454.3M
2023-06-01 2,501.61 2,529.85 2,499.44 2,514.11 372.6M
2023-05-31 2,507.33 2,512.20 2,489.48 2,507.64 377.8M
2023-05-30 2,509.04 2,519.50 2,478.57 2,507.48 302.9M
2023-05-29 2,504.89 2,518.26 2,500.56 2,514.84 324.0M
2023-05-26 2,507.02 2,516.08 2,476.65 2,510.09 319.9M
2023-05-25 2,531.61 2,534.88 2,492.44 2,517.75 385.4M
2023-05-24 2,544.34 2,571.16 2,538.50 2,547.05 317.7M
2023-05-23 2,581.94 2,584.83 2,550.44 2,550.44 329.4M
2023-05-22 2,579.94 2,589.09 2,568.11 2,581.03 292.6M
2023-05-19 2,597.19 2,597.19 2,566.70 2,585.80 345.0M
2023-05-18 2,597.96 2,610.54 2,592.38 2,607.13 379.7M
2023-05-17 2,577.84 2,596.76 2,571.43 2,593.67 307.7M
2023-05-16 2,611.16 2,614.99 2,581.81 2,589.57 393.6M
2023-05-15 2,533.19 2,607.42 2,530.46 2,605.17 449.6M
2023-05-12 2,583.76 2,583.76 2,527.82 2,529.35 454.4M
2023-05-11 2,592.85 2,601.17 2,578.71 2,593.56 466.0M
2023-05-10 2,602.55 2,610.17 2,576.26 2,595.48 634.4M
2023-05-09 2,634.22 2,650.61 2,593.29 2,594.98 714.8M
2023-05-08 2,582.25 2,629.10 2,582.25 2,629.00 536.2M
2023-05-05 2,621.65 2,624.89 2,580.65 2,593.68 466.7M
2023-05-04 2,648.28 2,656.35 2,619.18 2,624.10 609.8M
2023-04-28 2,574.67 2,629.41 2,573.67 2,628.55 531.7M
2023-04-27 2,589.07 2,609.10 2,566.60 2,595.89 528.5M
2023-04-26 2,564.54 2,615.98 2,545.64 2,602.10 513.1M
2023-04-25 2,639.27 2,648.03 2,533.06 2,565.36 548.4M
2023-04-24 2,663.27 2,663.75 2,614.39 2,624.15 571.1M
2023-04-21 2,713.13 2,728.45 2,667.27 2,673.06 566.2M
2023-04-20 2,744.71 2,744.71 2,696.56 2,718.66 606.8M
2023-04-19 2,780.24 2,781.79 2,752.98 2,757.81 688.1M
2023-04-18 2,779.95 2,808.57 2,772.55 2,779.86 864.8M
2023-04-17 2,751.77 2,781.14 2,734.65 2,780.76 832.5M
2023-04-14 2,746.52 2,788.64 2,746.45 2,775.08 703.7M
2023-04-13 2,744.78 2,771.17 2,714.78 2,725.80 655.7M
2023-04-12 2,730.86 2,761.14 2,727.54 2,747.82 582.4M
2023-04-11 2,660.53 2,729.48 2,651.26 2,729.27 579.2M
2023-04-10 2,668.60 2,681.02 2,656.41 2,670.82 548.1M
2023-04-07 2,690.87 2,694.42 2,679.08 2,680.30 478.7M
2023-04-06 2,701.51 2,710.56 2,683.26 2,701.25 698.6M
2023-04-04 2,681.25 2,692.12 2,673.16 2,686.94 724.0M
2023-04-03 2,677.56 2,688.94 2,667.06 2,683.08 653.4M
2023-03-31 2,647.63 2,681.60 2,644.87 2,674.10 497.3M
2023-03-30 2,624.08 2,644.66 2,598.72 2,644.04 534.1M
2023-03-29 2,660.49 2,665.03 2,625.71 2,631.89 562.4M
2023-03-28 2,687.84 2,699.63 2,655.00 2,657.64 661.8M
2023-03-27 2,694.25 2,694.25 2,660.30 2,686.12 531.5M
2023-03-24 2,733.37 2,733.37 2,697.68 2,703.50 637.7M
2023-03-23 2,719.70 2,735.09 2,707.50 2,731.56 656.3M
2023-03-22 2,725.55 2,743.96 2,703.80 2,716.77 707.4M
2023-03-21 2,725.87 2,739.75 2,712.32 2,736.19 693.7M
2023-03-20 2,729.56 2,735.23 2,703.60 2,734.66 795.4M
2023-03-17 2,689.01 2,725.57 2,679.73 2,707.55 714.5M
2023-03-16 2,741.17 2,741.17 2,675.17 2,682.08 755.9M
2023-03-15 2,732.99 2,763.52 2,731.13 2,754.57 690.0M
2023-03-14 2,786.57 2,804.50 2,717.40 2,738.05 880.2M
2023-03-13 2,743.76 2,770.31 2,728.67 2,763.91 604.6M
2023-03-10 2,766.19 2,766.19 2,712.47 2,725.04 495.6M
2023-03-09 2,780.21 2,780.89 2,748.65 2,761.33 343.3M
2023-03-08 2,769.91 2,781.77 2,750.67 2,772.43 428.5M
2023-03-07 2,804.75 2,853.24 2,795.82 2,796.85 666.4M
2023-03-06 2,823.29 2,829.42 2,782.84 2,806.39 540.2M
2023-03-03 2,815.50 2,836.52 2,806.45 2,823.67 430.7M
2023-03-02 2,830.85 2,831.19 2,810.89 2,820.18 468.1M
2023-03-01 2,815.59 2,833.83 2,803.77 2,832.54 343.7M
2023-02-28 2,819.05 2,821.22 2,787.26 2,813.87 396.6M
2023-02-27 2,840.89 2,857.68 2,812.53 2,820.38 395.6M
2023-02-24 2,856.66 2,859.23 2,820.21 2,837.48 384.8M
2023-02-23 2,876.25 2,881.05 2,833.69 2,851.95 549.1M
2023-02-22 2,847.61 2,866.45 2,828.61 2,852.61 534.5M
2023-02-21 2,814.49 2,870.99 2,805.47 2,857.43 682.6M
2023-02-20 2,739.62 2,796.75 2,727.14 2,796.75 537.3M
2023-02-17 2,717.84 2,756.11 2,716.50 2,733.80 479.0M
2023-02-16 2,787.75 2,790.90 2,693.13 2,715.39 546.8M
2023-02-15 2,822.01 2,835.71 2,790.04 2,795.81 432.6M
2023-02-14 2,812.49 2,842.06 2,803.34 2,823.76 520.2M
2023-02-13 2,793.37 2,821.14 2,792.40 2,812.35 434.3M
2023-02-10 2,837.18 2,837.18 2,783.57 2,797.51 451.2M
2023-02-09 2,827.74 2,847.03 2,808.39 2,846.37 484.8M
2023-02-08 2,858.45 2,870.62 2,837.21 2,839.93 604.0M
2023-02-07 2,842.17 2,860.01 2,828.41 2,859.21 527.2M
2023-02-06 2,824.54 2,842.61 2,805.70 2,836.50 516.8M
2023-02-03 2,863.51 2,869.39 2,817.17 2,862.28 591.7M
2023-02-02 2,893.83 2,908.08 2,875.52 2,884.30 851.6M
2023-02-01 2,818.64 2,892.95 2,818.64 2,892.95 817.8M
2023-01-31 2,797.49 2,833.21 2,791.07 2,811.69 727.4M
2023-01-30 2,846.30 2,847.43 2,802.75 2,805.36 847.0M
2023-01-20 2,710.68 2,808.92 2,704.87 2,801.22 720.0M
2023-01-19 2,678.98 2,689.04 2,667.11 2,685.94 416.1M
2023-01-18 2,656.29 2,694.67 2,656.29 2,678.82 351.3M
2023-01-17 2,667.08 2,672.86 2,642.95 2,653.65 274.8M
2023-01-16 2,664.81 2,685.32 2,650.79 2,671.11 378.8M
2023-01-13 2,658.12 2,678.18 2,643.80 2,659.94 311.5M
2023-01-12 2,646.81 2,670.78 2,640.76 2,650.53 377.8M
2023-01-11 2,631.94 2,660.43 2,631.73 2,645.47 462.9M
2023-01-10 2,640.96 2,642.55 2,617.32 2,634.18 297.4M
2023-01-09 2,619.96 2,653.33 2,611.12 2,644.06 457.6M
2023-01-06 2,551.76 2,611.77 2,549.04 2,598.10 406.4M
2023-01-05 2,556.31 2,585.50 2,543.87 2,564.61 429.9M
2023-01-04 2,573.21 2,582.88 2,536.70 2,550.38 447.0M
2023-01-03 2,527.83 2,586.87 2,517.53 2,583.58 373.4M