Western Mining Co Ltd (601168)

601168
🏛️ 중국 →
20.74
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 10.34 10.36 10.15 10.20 10.5M
2022-12-29 10.41 10.46 10.26 10.27 11.7M
2022-12-28 10.37 10.62 10.29 10.52 17.1M
2022-12-27 10.29 10.45 10.28 10.42 10.9M
2022-12-26 10.15 10.32 10.08 10.29 12.6M
2022-12-23 10.06 10.20 9.93 10.11 14.2M
2022-12-22 10.51 10.52 10.08 10.16 17.1M
2022-12-21 10.52 10.54 10.36 10.44 11.1M
2022-12-20 10.45 10.55 10.36 10.41 12.9M
2022-12-19 10.71 10.83 10.42 10.46 20.8M
2022-12-16 10.65 10.74 10.52 10.71 21.6M
2022-12-15 10.80 10.86 10.65 10.81 20.1M
2022-12-14 10.86 11.09 10.81 10.86 30.2M
2022-12-13 10.61 10.94 10.61 10.81 34.0M
2022-12-12 11.27 11.27 10.60 10.61 75.1M
2022-12-09 11.03 11.39 11.02 11.39 45.9M
2022-12-08 10.93 11.09 10.89 11.00 16.5M
2022-12-07 11.01 11.15 10.90 10.92 25.1M
2022-12-06 11.07 11.18 10.81 11.03 33.8M
2022-12-05 10.87 11.25 10.84 11.11 47.3M
2022-12-02 10.92 10.94 10.71 10.74 20.4M
2022-12-01 11.13 11.19 10.88 10.93 34.2M
2022-11-30 10.87 10.95 10.76 10.90 21.4M
2022-11-29 10.98 10.99 10.77 10.89 26.7M
2022-11-28 10.68 10.70 10.44 10.67 29.2M
2022-11-25 10.82 10.94 10.80 10.88 14.9M
2022-11-24 10.94 10.99 10.84 10.89 15.6M
2022-11-23 10.92 11.00 10.78 10.87 18.3M
2022-11-22 10.93 11.03 10.78 10.84 21.8M
2022-11-21 11.03 11.03 10.84 10.92 22.3M
2022-11-18 11.15 11.21 11.06 11.08 22.6M
2022-11-17 11.20 11.22 10.95 11.17 31.2M
2022-11-16 11.35 11.41 11.24 11.31 21.1M
2022-11-15 11.21 11.44 11.10 11.38 35.6M
2022-11-14 11.73 11.73 11.19 11.29 56.0M
2022-11-11 11.60 11.75 11.45 11.45 83.5M
2022-11-10 11.09 11.24 10.99 11.16 47.5M
2022-11-09 11.50 11.53 11.13 11.18 55.0M
2022-11-08 10.99 11.29 10.95 11.20 68.9M
2022-11-07 11.02 11.29 10.92 11.03 89.4M
2022-11-04 10.00 10.89 9.99 10.69 78.7M
2022-11-03 9.86 10.17 9.80 9.96 23.7M
2022-11-02 9.84 10.00 9.76 9.93 25.2M
2022-11-01 9.63 9.82 9.52 9.82 32.5M
2022-10-31 9.23 9.52 9.13 9.47 23.7M
2022-10-28 9.55 9.59 9.29 9.34 28.2M
2022-10-27 9.68 9.82 9.61 9.63 28.0M
2022-10-26 9.39 9.68 9.39 9.57 23.3M
2022-10-25 9.50 9.50 9.17 9.41 21.4M
2022-10-24 9.52 9.78 9.35 9.43 29.8M
2022-10-21 9.59 9.61 9.40 9.44 14.7M
2022-10-20 9.50 9.63 9.37 9.55 16.6M
2022-10-19 9.62 9.73 9.50 9.54 16.1M
2022-10-18 9.70 9.74 9.56 9.64 17.5M
2022-10-17 9.59 9.70 9.47 9.67 18.0M
2022-10-14 9.53 9.70 9.50 9.64 23.2M
2022-10-13 9.41 9.53 9.36 9.44 19.4M
2022-10-12 9.34 9.55 9.11 9.51 33.1M
2022-10-11 9.21 9.38 9.18 9.33 18.4M
2022-10-10 9.39 9.48 9.13 9.18 20.8M
2022-09-30 9.33 9.55 9.33 9.34 18.0M
2022-09-29 9.50 9.62 9.27 9.33 20.5M
2022-09-28 9.63 9.69 9.37 9.38 22.8M
2022-09-27 9.77 9.90 9.42 9.73 33.1M
2022-09-26 10.07 10.13 9.75 9.75 36.4M
2022-09-23 10.50 10.54 10.16 10.30 19.4M
2022-09-22 10.38 10.65 10.31 10.49 24.1M
2022-09-21 10.33 10.52 10.21 10.47 19.6M
2022-09-20 10.15 10.53 10.11 10.39 27.8M
2022-09-19 10.25 10.28 9.97 10.08 25.5M
2022-09-16 10.73 10.74 10.20 10.22 47.4M
2022-09-15 11.11 11.15 10.61 10.74 33.0M
2022-09-14 11.08 11.18 11.01 11.03 25.4M
2022-09-13 11.41 11.54 11.28 11.29 36.6M
2022-09-09 11.18 11.45 11.18 11.28 41.8M
2022-09-08 11.08 11.23 11.00 11.09 28.4M
2022-09-07 10.80 11.14 10.75 11.08 39.6M
2022-09-06 10.69 10.86 10.67 10.85 22.8M
2022-09-05 10.50 10.69 10.50 10.65 14.4M
2022-09-02 10.55 10.60 10.51 10.57 14.9M
2022-09-01 10.61 10.72 10.55 10.58 17.5M
2022-08-31 10.83 10.86 10.56 10.65 27.3M
2022-08-30 10.99 11.01 10.78 10.86 22.0M
2022-08-29 10.90 11.05 10.73 11.00 26.8M
2022-08-26 11.22 11.26 11.03 11.11 26.6M
2022-08-25 10.96 11.21 10.83 11.18 32.6M
2022-08-24 11.33 11.45 10.95 10.98 46.3M
2022-08-23 11.30 11.36 11.17 11.24 24.6M
2022-08-22 11.02 11.37 10.90 11.33 40.3M
2022-08-19 11.16 11.21 11.00 11.02 23.1M
2022-08-18 11.24 11.26 11.08 11.11 26.7M
2022-08-17 11.30 11.35 11.19 11.28 23.2M
2022-08-16 11.29 11.32 11.14 11.26 25.2M
2022-08-15 11.30 11.42 11.22 11.30 27.2M
2022-08-12 11.30 11.45 11.23 11.33 34.1M
2022-08-11 11.16 11.30 11.05 11.28 36.5M
2022-08-10 10.95 11.23 10.92 11.05 27.2M
2022-08-09 10.92 11.10 10.87 10.99 22.8M
2022-08-08 10.84 10.99 10.78 10.96 22.6M
2022-08-05 10.64 10.92 10.63 10.91 30.2M
2022-08-04 10.64 10.69 10.45 10.63 21.9M
2022-08-03 10.70 10.94 10.55 10.55 32.4M
2022-08-02 11.15 11.15 10.56 10.73 47.3M
2022-08-01 11.30 11.31 11.13 11.25 26.2M
2022-07-29 11.38 11.44 11.20 11.23 31.9M
2022-07-28 11.33 11.46 11.25 11.36 32.5M
2022-07-27 11.23 11.30 11.18 11.23 27.2M
2022-07-26 11.27 11.42 11.17 11.32 35.7M
2022-07-25 11.60 11.61 11.22 11.28 46.7M
2022-07-22 11.75 11.89 11.45 11.61 49.6M
2022-07-21 11.66 12.10 11.52 11.87 80.8M
2022-07-20 11.49 11.69 11.46 11.66 38.1M
2022-07-19 11.51 11.72 11.42 11.53 38.7M
2022-07-18 11.15 11.49 11.15 11.46 45.0M
2022-07-15 11.58 11.58 11.12 11.13 75.3M
2022-07-14 11.83 11.83 11.62 11.73 47.6M
2022-07-13 11.86 11.96 11.70 11.90 63.0M
2022-07-12 11.65 12.48 11.65 12.08 105.2M
2022-07-11 11.95 11.95 11.65 11.74 57.8M
2022-07-08 12.55 12.67 12.01 12.07 69.0M
2022-07-07 11.80 12.55 11.76 12.32 93.6M
2022-07-06 12.59 12.63 11.74 11.98 109.7M
2022-07-05 12.23 12.78 12.21 12.78 105.6M
2022-07-04 11.89 12.34 11.82 12.22 58.7M
2022-07-01 11.73 12.05 11.58 11.96 40.0M
2022-06-30 11.78 11.92 11.75 11.83 24.3M
2022-06-29 12.21 12.22 11.76 11.78 51.1M
2022-06-28 12.00 12.25 11.99 12.25 46.6M
2022-06-27 11.82 12.23 11.75 11.99 51.6M
2022-06-24 11.87 11.95 11.78 11.80 41.9M
2022-06-23 11.82 12.00 11.61 11.99 41.9M
2022-06-22 11.98 12.13 11.86 11.88 36.8M
2022-06-21 12.21 12.31 11.80 11.96 52.3M
2022-06-20 12.78 12.84 12.16 12.19 99.8M
2022-06-17 12.49 12.93 12.47 12.86 45.5M
2022-06-16 12.89 13.08 12.65 12.71 38.1M
2022-06-15 12.90 13.17 12.76 12.85 55.7M
2022-06-14 12.86 12.99 12.47 12.97 63.6M
2022-06-13 13.07 13.37 12.95 13.18 66.2M
2022-06-10 12.92 13.45 12.64 13.33 81.8M
2022-06-09 12.74 12.97 12.56 12.73 50.4M
2022-06-08 12.58 12.89 12.48 12.82 53.2M
2022-06-07 12.68 12.79 12.40 12.54 50.3M
2022-06-06 12.21 12.83 12.20 12.76 68.5M
2022-06-02 11.93 12.25 11.89 12.20 45.4M
2022-06-01 11.95 12.01 11.78 11.99 36.1M
2022-05-31 11.94 12.09 11.83 12.06 44.4M
2022-05-30 12.00 12.15 11.85 12.00 31.1M
2022-05-27 12.25 12.39 11.93 12.09 39.7M
2022-05-26 12.00 12.21 11.77 12.09 39.2M
2022-05-25 11.87 12.09 11.73 12.00 39.8M
2022-05-24 12.32 12.58 11.78 11.79 71.6M
2022-05-23 12.35 12.53 12.02 12.40 72.1M
2022-05-20 11.77 12.22 11.68 12.21 71.2M
2022-05-19 11.35 11.57 11.15 11.53 41.8M
2022-05-18 11.80 11.81 11.52 11.59 31.6M
2022-05-17 11.58 11.82 11.47 11.79 41.8M
2022-05-16 11.56 11.76 11.42 11.49 32.2M
2022-05-13 11.37 11.57 11.25 11.44 30.1M
2022-05-12 11.53 11.65 11.20 11.35 33.3M
2022-05-11 11.44 11.92 11.39 11.57 48.6M
2022-05-10 11.06 11.55 10.90 11.51 39.5M
2022-05-09 11.35 11.54 11.20 11.34 25.4M
2022-05-06 11.56 11.61 11.25 11.40 35.7M
2022-05-05 11.85 12.10 11.78 11.97 42.8M
2022-04-29 11.72 12.06 11.47 11.97 48.3M
2022-04-28 11.20 11.94 11.10 11.60 57.3M
2022-04-27 10.48 11.46 10.40 11.42 67.8M
2022-04-26 11.70 11.77 10.73 10.77 80.4M
2022-04-25 12.71 12.79 11.92 11.92 72.3M
2022-04-22 13.28 13.44 12.90 13.24 36.6M
2022-04-21 13.82 14.17 13.39 13.41 45.6M
2022-04-20 14.36 14.48 13.85 13.90 55.0M
2022-04-19 13.80 14.63 13.79 14.48 63.3M
2022-04-18 13.75 13.88 13.46 13.63 38.1M
2022-04-15 14.44 14.70 13.83 13.91 62.0M
2022-04-14 14.20 14.67 13.91 14.51 62.4M
2022-04-13 13.36 14.36 13.31 14.18 81.4M
2022-04-12 13.04 13.50 12.99 13.40 36.7M
2022-04-11 13.70 13.87 13.01 13.06 47.6M
2022-04-08 13.63 14.06 13.22 13.76 47.6M
2022-04-07 13.80 13.93 13.50 13.57 38.4M
2022-04-06 14.03 14.06 13.40 13.95 48.2M
2022-04-01 13.64 14.19 13.59 14.02 47.4M
2022-03-31 14.50 14.58 13.73 13.76 74.2M
2022-03-30 14.49 14.62 14.34 14.56 33.5M
2022-03-29 14.55 14.70 14.31 14.46 30.3M
2022-03-28 14.26 14.56 13.92 14.45 42.9M
2022-03-25 14.66 15.05 14.52 14.54 43.6M
2022-03-24 14.96 15.19 14.67 14.85 59.5M
2022-03-23 14.70 14.95 14.50 14.80 40.8M
2022-03-22 14.72 15.10 14.68 14.82 52.5M
2022-03-21 14.88 15.02 14.52 14.73 61.1M
2022-03-18 14.45 15.03 14.31 14.98 69.4M
2022-03-17 14.58 14.71 14.30 14.35 64.3M
2022-03-16 14.05 14.56 13.34 14.37 76.4M
2022-03-15 14.52 14.67 13.77 13.80 67.2M
2022-03-14 15.00 15.23 14.65 14.74 56.0M
2022-03-11 15.00 15.55 14.76 15.38 58.5M
2022-03-10 15.47 15.54 15.09 15.26 69.7M
2022-03-09 15.50 15.67 14.35 15.13 102.3M
2022-03-08 16.95 17.09 15.21 15.77 133.5M
2022-03-07 17.18 17.29 16.40 16.58 84.3M
2022-03-04 17.12 17.37 16.66 16.79 105.6M
2022-03-03 17.74 18.07 17.15 17.23 135.4M
2022-03-02 17.00 18.25 17.00 17.94 179.4M
2022-03-01 17.13 17.85 16.72 17.38 281.1M
2022-02-28 15.31 16.40 14.80 16.30 197.0M
2022-02-25 14.39 15.20 14.32 14.91 90.3M
2022-02-24 14.35 14.81 14.12 14.43 70.2M
2022-02-23 14.51 14.57 14.26 14.43 35.7M
2022-02-22 14.27 14.55 14.20 14.47 34.8M
2022-02-21 14.42 14.46 14.20 14.38 30.4M
2022-02-18 14.16 14.48 14.10 14.46 38.2M
2022-02-17 14.04 14.33 13.89 14.31 45.4M
2022-02-16 14.11 14.23 13.96 14.00 32.7M
2022-02-15 14.17 14.23 13.88 14.05 36.8M
2022-02-14 14.35 14.60 14.07 14.16 50.6M
2022-02-11 14.41 14.99 14.36 14.44 71.9M
2022-02-10 14.06 15.09 14.06 14.66 124.5M
2022-02-09 13.25 13.88 13.16 13.72 50.8M
2022-02-08 13.08 13.29 12.88 13.27 30.0M
2022-02-07 12.55 13.13 12.55 13.04 38.7M
2022-01-28 12.98 13.00 12.05 12.33 47.0M
2022-01-27 13.34 13.51 12.77 12.81 33.7M
2022-01-26 13.16 13.63 13.11 13.35 30.7M
2022-01-25 13.67 13.75 13.03 13.09 44.3M
2022-01-24 13.81 13.96 13.46 13.83 33.7M
2022-01-21 13.95 14.14 13.69 13.96 38.9M
2022-01-20 13.99 14.14 13.79 13.98 48.6M
2022-01-19 14.01 14.10 13.61 13.77 37.7M
2022-01-18 13.83 14.15 13.73 14.00 42.1M
2022-01-17 13.77 13.86 13.65 13.78 33.4M
2022-01-14 13.96 14.23 13.77 13.90 55.1M
2022-01-13 14.50 14.76 14.08 14.10 94.0M
2022-01-12 13.60 14.25 13.58 14.23 107.8M
2022-01-11 13.49 13.78 13.28 13.42 46.8M
2022-01-10 13.54 13.72 13.51 13.60 26.0M
2022-01-07 13.75 13.87 13.51 13.53 38.5M
2022-01-06 13.50 14.20 13.30 13.87 64.3M
2022-01-05 13.72 14.02 13.58 13.71 49.7M
2022-01-04 13.60 13.85 13.33 13.74 44.9M