Shanxi Xishan Coal and Electricity Power Co Ltd (000983)

000983
🏛️ 중국 →
6.95
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
2022-12-30 11.72 11.79 11.58 11.65 19.9M
2022-12-29 12.00 12.00 11.64 11.65 29.9M
2022-12-28 12.01 12.20 11.92 12.05 25.6M
2022-12-27 11.84 12.16 11.82 12.12 35.7M
2022-12-26 11.76 11.84 11.60 11.81 19.7M
2022-12-23 11.43 11.76 11.37 11.76 29.3M
2022-12-22 11.96 12.05 11.47 11.55 42.9M
2022-12-21 12.02 12.14 11.81 11.95 26.4M
2022-12-20 12.22 12.27 11.81 12.00 58.7M
2022-12-16 12.50 12.80 12.47 12.71 41.9M
2022-12-15 13.13 13.14 12.34 12.63 73.0M
2022-12-14 12.77 13.25 12.77 13.12 77.0M
2022-12-13 12.79 13.02 12.71 12.77 38.9M
2022-12-12 12.90 13.61 12.75 12.80 95.4M
2022-12-09 12.78 12.98 12.65 12.84 69.4M
2022-12-08 12.68 12.82 12.55 12.68 32.0M
2022-12-07 13.04 13.11 12.66 12.71 49.3M
2022-12-06 13.17 13.17 12.81 13.08 48.8M
2022-12-05 13.00 13.29 12.90 13.21 44.8M
2022-12-02 13.00 13.13 12.78 12.92 43.1M
2022-12-01 13.25 13.43 13.11 13.11 60.9M
2022-11-30 12.96 13.44 12.90 13.16 76.8M
2022-11-29 12.58 13.15 12.57 13.02 110.2M
2022-11-28 12.50 12.63 12.19 12.38 58.0M
2022-11-25 12.30 12.74 12.10 12.67 69.1M
2022-11-24 12.32 12.35 12.11 12.30 36.8M
2022-11-23 12.12 12.36 12.09 12.19 43.2M
2022-11-22 11.93 12.39 11.93 12.11 49.6M
2022-11-21 11.87 12.05 11.68 12.03 31.1M
2022-11-18 12.17 12.25 11.96 12.00 52.5M
2022-11-17 12.90 12.90 11.98 12.17 95.9M
2022-11-16 12.90 13.12 12.80 12.89 47.7M
2022-11-15 12.70 13.04 12.50 12.88 60.1M
2022-11-14 12.88 13.77 12.55 12.66 141.5M
2022-11-11 12.35 12.87 12.22 12.73 92.2M
2022-11-10 12.01 12.26 11.88 12.15 40.7M
2022-11-09 12.22 12.39 12.17 12.22 50.6M
2022-11-08 12.17 12.29 11.97 12.22 57.5M
2022-11-07 12.05 12.33 11.90 12.20 105.4M
2022-11-04 11.35 12.00 11.34 11.89 108.2M
2022-11-03 11.31 11.57 11.24 11.36 66.6M
2022-11-02 11.48 11.55 11.19 11.52 114.7M
2022-11-01 11.48 11.60 11.12 11.58 77.9M
2022-10-31 11.95 12.03 11.30 11.39 83.4M
2022-10-28 11.91 12.31 11.76 12.09 62.2M
2022-10-27 11.90 12.28 11.86 12.04 55.6M
2022-10-26 12.22 12.34 11.79 11.97 72.2M
2022-10-25 12.39 12.48 11.95 12.17 67.8M
2022-10-24 13.03 13.06 12.50 12.55 51.5M
2022-10-21 12.96 13.20 12.72 12.98 41.9M
2022-10-20 13.41 13.41 12.96 12.99 53.8M
2022-10-19 13.32 13.75 13.11 13.45 75.1M
2022-10-18 13.27 13.51 13.17 13.34 64.8M
2022-10-17 13.20 13.51 12.38 13.42 106.8M
2022-10-14 13.42 13.50 13.22 13.39 88.6M
2022-10-13 14.68 14.78 13.36 13.40 142.9M
2022-10-12 14.60 14.90 14.18 14.84 62.3M
2022-10-11 14.96 15.08 14.52 14.83 73.8M
2022-10-10 15.23 15.71 14.93 15.24 88.2M
2022-09-30 14.55 15.10 14.52 14.98 68.1M
2022-09-29 14.40 14.98 14.23 14.72 87.5M
2022-09-28 14.06 14.26 13.88 14.05 67.1M
2022-09-27 14.50 14.58 13.57 14.02 94.2M
2022-09-26 14.51 15.08 14.17 14.23 97.2M
2022-09-23 15.05 15.67 14.70 14.77 102.2M
2022-09-22 14.60 15.25 14.53 15.17 87.5M
2022-09-21 14.30 14.80 14.20 14.64 71.7M
2022-09-20 14.23 14.90 13.85 14.47 87.1M
2022-09-19 13.66 14.45 13.54 14.02 81.4M
2022-09-16 14.29 14.52 13.65 13.66 108.4M
2022-09-15 14.14 14.84 14.07 14.40 175.6M
2022-09-14 13.52 13.89 13.43 13.54 56.9M
2022-09-13 14.10 14.19 13.50 13.78 56.3M
2022-09-09 13.69 14.00 13.41 13.94 89.5M
2022-09-08 13.58 13.94 13.24 13.67 62.3M
2022-09-07 13.50 13.86 13.49 13.62 63.1M
2022-09-06 13.23 13.86 13.06 13.70 84.6M
2022-09-05 12.66 13.34 12.61 13.20 82.6M
2022-09-02 12.96 13.00 12.45 12.57 63.8M
2022-09-01 12.58 13.30 12.50 12.90 78.3M
2022-08-31 12.90 13.11 12.50 12.83 75.6M
2022-08-30 13.98 14.00 12.90 13.04 125.7M
2022-08-29 13.56 14.43 13.07 14.26 119.7M
2022-08-26 14.00 14.35 13.75 13.85 118.9M
2022-08-25 13.37 14.44 13.20 14.38 174.3M
2022-08-24 13.28 13.60 13.12 13.26 113.2M
2022-08-23 13.10 13.39 12.78 13.23 114.1M
2022-08-22 12.59 13.14 12.57 13.10 136.9M
2022-08-19 12.00 12.53 12.00 12.43 91.8M
2022-08-18 12.25 12.37 12.02 12.07 44.4M
2022-08-17 12.36 12.41 12.18 12.26 56.8M
2022-08-16 12.30 12.35 12.01 12.26 59.8M
2022-08-15 12.16 12.55 12.13 12.26 89.3M
2022-08-12 11.94 12.25 11.91 12.19 98.2M
2022-08-11 11.85 11.88 11.66 11.82 50.3M
2022-08-10 11.96 12.22 11.73 11.76 75.9M
2022-08-09 11.64 12.16 11.50 12.08 108.0M
2022-08-08 11.15 11.67 10.99 11.62 74.5M
2022-08-05 11.26 11.30 10.86 11.18 72.7M
2022-08-04 11.34 11.45 11.12 11.31 44.6M
2022-08-03 11.57 11.70 11.35 11.39 46.0M
2022-08-02 11.70 11.72 11.21 11.56 80.2M
2022-08-01 11.70 12.03 11.57 11.88 72.5M
2022-07-29 12.34 12.46 11.69 11.72 107.0M
2022-07-28 12.20 12.50 11.96 12.39 86.4M
2022-07-27 11.88 12.04 11.77 11.94 44.0M
2022-07-26 11.65 12.00 11.57 11.90 46.8M
2022-07-25 11.67 12.09 11.58 11.75 56.2M
2022-07-22 11.63 11.82 11.50 11.56 44.6M
2022-07-21 12.00 12.00 11.65 11.68 56.1M
2022-07-20 12.01 12.18 11.95 12.05 50.0M
2022-07-19 12.17 12.24 11.98 12.09 56.8M
2022-07-18 11.78 12.17 11.58 12.17 85.5M
2022-07-15 11.90 12.50 11.67 11.68 102.7M
2022-07-14 11.97 12.26 11.87 12.05 62.5M
2022-07-13 11.85 11.99 11.56 11.96 73.6M
2022-07-12 12.75 12.82 12.37 12.67 87.2M
2022-07-11 12.75 12.82 12.28 12.53 78.1M
2022-07-08 13.50 13.50 12.93 12.97 69.6M
2022-07-07 13.07 13.52 12.80 13.30 70.3M
2022-07-06 13.56 13.56 12.76 13.10 111.4M
2022-07-05 13.37 13.98 13.27 13.86 123.0M
2022-07-04 13.12 13.64 13.12 13.23 84.8M
2022-07-01 13.12 13.62 12.59 13.43 90.0M
2022-06-30 13.39 13.73 13.32 13.39 72.5M
2022-06-29 13.59 13.96 13.41 13.64 136.0M
2022-06-28 12.90 13.48 12.82 13.48 131.3M
2022-06-27 12.28 13.09 11.98 12.99 190.2M
2022-06-24 12.42 12.69 12.21 12.32 110.5M
2022-06-23 12.25 12.55 11.96 12.55 123.1M
2022-06-22 12.76 12.91 12.18 12.25 110.4M
2022-06-21 12.53 12.80 12.35 12.64 134.2M
2022-06-20 13.50 13.60 12.68 12.68 184.3M
2022-06-17 14.17 14.32 13.80 14.09 95.6M
2022-06-16 15.66 15.78 14.03 14.32 165.6M
2022-06-15 16.02 16.30 15.53 15.55 62.5M
2022-06-14 15.66 16.40 15.65 16.18 61.9M
2022-06-13 16.02 16.29 15.50 15.98 69.5M
2022-06-10 15.95 16.42 15.90 16.29 65.4M
2022-06-09 16.24 17.17 15.93 16.20 104.2M
2022-06-08 15.30 16.27 15.23 16.24 97.4M
2022-06-07 14.77 15.35 14.43 15.10 70.5M
2022-06-06 13.95 15.00 13.95 14.78 81.4M
2022-06-02 14.17 14.50 13.75 14.01 71.8M
2022-06-01 13.89 14.58 13.88 14.56 74.5M
2022-05-31 14.30 14.30 13.74 14.27 77.8M
2022-05-30 14.60 14.79 13.90 14.33 69.4M
2022-05-27 14.50 14.92 14.20 14.51 86.9M
2022-05-26 13.50 14.46 13.34 14.14 83.8M
2022-05-25 13.25 13.84 12.95 13.59 77.5M
2022-05-24 13.49 14.00 13.20 13.20 88.4M
2022-05-23 13.81 14.19 13.45 13.62 95.4M
2022-05-20 12.48 13.74 12.46 13.72 107.5M
2022-05-19 12.18 12.58 11.90 12.52 58.9M
2022-05-18 12.81 13.01 12.31 12.49 60.8M
2022-05-17 12.84 13.25 12.60 12.97 75.7M
2022-05-16 12.40 12.97 12.10 12.87 110.1M
2022-05-13 11.70 12.09 11.45 11.98 78.6M
2022-05-12 12.36 12.46 11.45 11.73 96.8M
2022-05-11 11.73 12.45 11.73 12.33 114.8M
2022-05-10 12.39 12.42 11.58 11.89 135.4M
2022-05-09 12.64 12.86 12.02 12.83 101.6M
2022-05-06 13.16 14.05 12.99 13.28 81.2M
2022-05-05 14.17 14.22 13.24 13.57 87.0M
2022-04-29 14.22 14.55 13.10 14.03 113.6M
2022-04-28 13.31 14.30 13.21 14.19 103.4M
2022-04-27 12.10 13.15 12.02 13.10 79.6M
2022-04-26 13.19 13.45 12.17 12.29 106.0M
2022-04-25 13.25 13.70 12.50 12.98 115.8M
2022-04-22 13.30 14.05 13.23 13.83 75.2M
2022-04-21 14.10 14.13 13.32 13.45 73.0M
2022-04-20 14.30 14.57 13.82 13.90 121.1M
2022-04-19 14.65 15.08 14.35 14.85 119.6M
2022-04-18 14.20 15.15 14.03 14.65 163.5M
2022-04-15 15.05 15.05 14.63 15.05 241.1M
2022-04-14 12.70 13.98 12.52 13.68 119.1M
2022-04-13 12.00 13.00 11.80 12.78 132.1M
2022-04-12 11.69 12.11 11.23 12.05 111.8M
2022-04-11 11.76 11.95 11.38 11.53 62.0M
2022-04-08 11.79 12.25 11.53 11.98 82.9M
2022-04-07 11.79 12.16 11.61 11.85 81.6M
2022-04-06 12.20 12.40 11.30 11.84 117.8M
2022-04-01 12.25 12.64 12.03 12.35 75.5M
2022-03-31 12.23 12.50 11.86 12.42 108.2M
2022-03-30 12.60 12.90 11.94 12.10 137.4M
2022-03-29 12.42 12.99 12.31 12.86 76.5M
2022-03-28 12.67 13.10 12.40 12.67 97.0M
2022-03-25 12.68 13.09 12.45 12.78 72.6M
2022-03-24 12.63 13.21 12.62 12.77 112.1M
2022-03-23 12.50 12.68 12.10 12.51 115.2M
2022-03-22 11.69 12.86 11.60 12.73 144.0M
2022-03-21 11.08 11.88 10.98 11.69 128.7M
2022-03-18 10.80 11.15 10.56 11.07 112.5M
2022-03-17 10.25 10.66 9.80 10.48 104.5M
2022-03-16 10.11 10.23 9.54 10.16 107.9M
2022-03-15 10.80 10.80 9.99 9.99 139.2M
2022-03-14 11.05 12.06 10.90 11.10 131.5M
2022-03-11 11.28 11.92 10.94 11.49 117.3M
2022-03-10 10.88 11.49 10.18 11.23 114.4M
2022-03-09 11.23 11.61 10.60 11.29 160.5M
2022-03-08 11.85 11.90 10.89 11.04 173.6M
2022-03-07 12.00 12.62 11.83 12.02 167.5M
2022-03-04 11.36 11.77 11.10 11.47 100.2M
2022-03-03 11.07 11.59 11.05 11.35 109.8M
2022-03-02 11.05 11.44 10.84 11.00 133.0M
2022-03-01 10.76 10.99 10.53 10.80 103.4M
2022-02-28 10.29 10.72 10.00 10.58 114.0M
2022-02-25 10.60 10.95 9.91 10.23 179.7M
2022-02-24 10.94 11.06 10.49 10.77 116.1M
2022-02-23 10.97 11.16 10.71 11.07 109.2M
2022-02-22 10.65 11.30 10.63 11.06 162.0M
2022-02-21 10.40 11.13 10.29 10.99 231.8M
2022-02-18 9.44 10.20 9.29 10.15 182.6M
2022-02-17 9.00 9.33 8.86 9.27 53.3M
2022-02-16 9.03 9.10 8.95 9.06 44.3M
2022-02-15 9.26 9.28 8.92 9.05 60.7M
2022-02-14 9.32 9.53 9.16 9.21 76.6M
2022-02-11 9.15 9.67 9.08 9.36 129.7M
2022-02-10 8.71 9.17 8.61 9.11 86.0M
2022-02-09 8.70 9.21 8.60 8.90 127.1M
2022-02-08 8.45 8.82 8.45 8.81 119.6M
2022-02-07 7.90 8.16 7.77 8.11 64.4M
2022-01-28 8.28 8.34 7.55 7.75 101.3M
2022-01-27 8.60 8.73 8.34 8.35 48.7M
2022-01-26 8.57 8.69 8.30 8.52 54.9M
2022-01-25 9.21 9.21 8.68 8.70 78.6M
2022-01-24 9.42 9.53 9.24 9.32 72.8M
2022-01-21 9.21 9.60 9.02 9.56 133.4M
2022-01-20 9.05 9.24 8.90 9.22 70.2M
2022-01-19 9.12 9.55 9.11 9.19 121.0M
2022-01-18 8.75 9.12 8.70 9.04 104.1M
2022-01-17 8.80 8.93 8.63 8.85 71.4M
2022-01-14 8.92 8.96 8.60 8.68 111.1M
2022-01-13 8.73 9.53 8.72 9.14 194.6M
2022-01-12 8.55 8.72 8.41 8.66 61.1M
2022-01-11 8.49 8.59 8.40 8.57 59.3M
2022-01-10 8.36 8.66 8.31 8.61 72.3M
2022-01-07 8.31 8.44 8.29 8.38 47.8M
2022-01-06 8.37 8.47 8.34 8.39 40.2M
2022-01-05 8.67 8.69 8.33 8.40 74.9M
2022-01-04 8.48 8.73 8.48 8.66 106.8M