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
2023-12-29 9.69 9.92 9.62 9.88 37.9M
2023-12-28 10.02 10.07 9.61 9.73 57.5M
2023-12-27 9.96 10.03 9.87 10.00 33.0M
2023-12-26 10.15 10.43 9.97 9.97 64.2M
2023-12-25 9.99 10.15 9.87 10.09 29.0M
2023-12-22 10.04 10.17 10.00 10.03 38.5M
2023-12-21 9.89 10.03 9.88 9.97 49.9M
2023-12-20 9.93 10.16 9.90 9.93 38.0M
2023-12-19 10.04 10.05 9.78 9.93 25.7M
2023-12-18 9.96 10.10 9.88 9.99 25.9M
2023-12-15 10.14 10.16 10.00 10.02 31.5M
2023-12-14 10.03 10.30 10.01 10.15 35.5M
2023-12-13 10.22 10.25 10.07 10.08 34.6M
2023-12-12 9.98 10.34 9.89 10.26 65.0M
2023-12-11 9.62 10.00 9.49 9.97 61.7M
2023-12-08 9.65 9.76 9.58 9.66 57.3M
2023-12-07 9.71 9.85 9.67 9.71 26.5M
2023-12-06 9.81 9.82 9.61 9.74 26.4M
2023-12-05 9.87 9.94 9.71 9.73 48.0M
2023-12-04 9.88 10.08 9.80 9.94 55.9M
2023-12-01 9.76 9.92 9.74 9.88 40.8M
2023-11-30 9.79 9.84 9.62 9.73 49.5M
2023-11-29 9.71 10.00 9.70 9.79 80.5M
2023-11-28 9.70 9.85 9.56 9.73 55.0M
2023-11-27 9.49 9.80 9.41 9.73 117.9M
2023-11-24 9.12 9.38 9.10 9.32 83.9M
2023-11-23 8.99 9.16 8.92 9.15 39.2M
2023-11-22 9.05 9.10 8.92 8.99 39.6M
2023-11-21 9.03 9.18 9.02 9.08 56.3M
2023-11-20 9.14 9.18 9.00 9.02 66.9M
2023-11-17 9.18 9.34 9.09 9.14 102.4M
2023-11-16 9.15 9.29 9.08 9.18 51.4M
2023-11-15 9.10 9.24 9.04 9.18 51.7M
2023-11-14 9.09 9.15 8.94 9.02 41.5M
2023-11-13 9.14 9.26 8.93 9.15 54.7M
2023-11-10 9.07 9.15 8.89 9.11 66.9M
2023-11-09 8.58 9.22 8.57 9.12 123.8M
2023-11-08 8.58 8.60 8.49 8.55 37.4M
2023-11-07 8.55 8.66 8.52 8.65 40.1M
2023-11-06 8.65 8.69 8.47 8.60 49.7M
2023-11-03 8.59 8.77 8.58 8.63 48.2M
2023-11-02 8.60 8.64 8.52 8.52 27.3M
2023-11-01 8.63 8.66 8.51 8.58 22.7M
2023-10-31 8.54 8.69 8.54 8.64 37.6M
2023-10-30 8.67 8.77 8.54 8.56 45.5M
2023-10-27 8.49 8.77 8.39 8.69 67.8M
2023-10-26 9.17 9.17 8.51 8.55 122.3M
2023-10-25 9.57 9.80 9.45 9.45 67.1M
2023-10-24 9.25 9.33 9.18 9.22 31.0M
2023-10-23 9.35 9.44 9.11 9.23 28.4M
2023-10-20 9.52 9.54 9.39 9.43 24.6M
2023-10-19 9.61 9.63 9.40 9.49 26.6M
2023-10-18 9.70 9.79 9.60 9.68 32.5M
2023-10-17 9.80 9.83 9.58 9.76 36.2M
2023-10-16 9.79 9.89 9.60 9.82 43.1M
2023-10-13 9.61 9.90 9.49 9.78 41.2M
2023-10-12 9.72 9.82 9.60 9.63 39.2M
2023-10-11 9.96 10.01 9.65 9.73 51.3M
2023-10-10 10.15 10.22 9.96 9.96 37.5M
2023-10-09 9.98 10.31 9.93 10.24 45.5M
2023-09-28 10.12 10.18 10.01 10.06 41.8M
2023-09-27 9.88 10.02 9.88 9.90 31.6M
2023-09-26 10.00 10.06 9.88 9.91 45.3M
2023-09-25 9.92 10.23 9.91 10.10 51.4M
2023-09-22 10.03 10.10 9.85 9.95 49.8M
2023-09-21 9.98 10.15 9.94 10.07 42.5M
2023-09-20 10.01 10.13 9.93 10.05 36.0M
2023-09-19 10.20 10.38 10.03 10.12 74.6M
2023-09-18 10.19 10.20 9.89 10.12 64.7M
2023-09-15 10.20 10.29 9.91 10.02 84.8M
2023-09-14 9.63 10.41 9.60 10.21 145.1M
2023-09-13 9.49 9.78 9.46 9.64 47.2M
2023-09-12 9.81 9.84 9.49 9.52 49.9M
2023-09-11 9.46 9.92 9.46 9.66 81.4M
2023-09-08 9.62 9.66 9.38 9.40 58.5M
2023-09-07 9.52 9.86 9.51 9.69 87.5M
2023-09-06 9.56 9.78 9.41 9.69 91.7M
2023-09-05 9.48 9.85 9.36 9.65 150.6M
2023-09-04 9.23 9.57 9.19 9.49 171.0M
2023-09-01 8.36 9.05 8.36 9.03 181.7M
2023-08-31 8.31 8.38 8.25 8.34 36.9M
2023-08-30 8.32 8.36 8.18 8.25 29.4M
2023-08-29 8.30 8.37 8.26 8.32 45.8M
2023-08-28 8.43 8.55 8.30 8.37 76.8M
2023-08-25 8.19 8.23 8.09 8.11 19.5M
2023-08-24 8.36 8.37 8.18 8.24 38.8M
2023-08-23 8.21 8.50 8.21 8.38 65.3M
2023-08-22 8.07 8.22 8.01 8.22 23.8M
2023-08-21 8.22 8.25 8.06 8.06 20.4M
2023-08-18 8.25 8.35 8.23 8.24 14.2M
2023-08-17 8.35 8.35 8.20 8.29 18.7M
2023-08-16 8.35 8.38 8.31 8.35 12.5M
2023-08-15 8.35 8.40 8.33 8.38 18.3M
2023-08-14 8.40 8.40 8.30 8.34 26.6M
2023-08-11 8.60 8.61 8.41 8.43 35.5M
2023-08-10 8.54 8.67 8.52 8.60 43.7M
2023-08-09 8.57 8.57 8.47 8.52 31.7M
2023-08-08 8.74 8.74 8.52 8.61 53.7M
2023-08-07 8.85 8.86 8.71 8.74 35.6M
2023-08-04 8.88 8.99 8.84 8.86 32.9M
2023-08-03 8.84 8.87 8.81 8.85 28.4M
2023-08-02 9.11 9.12 8.86 8.88 33.7M
2023-08-01 9.12 9.13 9.05 9.07 26.1M
2023-07-31 9.00 9.16 8.99 9.08 46.2M
2023-07-28 8.90 9.08 8.86 9.03 32.3M
2023-07-27 8.90 9.02 8.90 8.92 18.4M
2023-07-26 8.97 8.99 8.89 8.96 21.9M
2023-07-25 8.72 9.06 8.71 8.89 52.2M
2023-07-24 8.81 8.82 8.63 8.66 30.1M
2023-07-21 9.00 9.01 8.80 8.85 27.7M
2023-07-20 8.98 9.12 8.93 9.03 51.0M
2023-07-19 8.85 9.00 8.84 8.85 24.8M
2023-07-18 8.86 8.90 8.79 8.81 19.0M
2023-07-17 8.93 8.93 8.79 8.85 23.5M
2023-07-14 9.01 9.05 8.92 8.99 21.6M
2023-07-13 8.89 9.08 8.87 8.96 22.3M
2023-07-12 8.98 8.99 8.81 8.87 31.4M
2023-07-11 9.05 9.05 8.93 8.97 23.1M
2023-07-10 9.05 9.08 9.01 9.02 16.2M
2023-07-07 9.01 9.11 9.00 9.05 18.2M
2023-07-06 9.09 9.12 9.01 9.04 19.0M
2023-07-05 9.06 9.12 8.99 9.08 25.4M
2023-07-04 9.12 9.14 9.03 9.06 23.0M
2023-07-03 9.09 9.19 9.07 9.15 27.3M
2023-06-30 9.04 9.13 9.01 9.10 14.7M
2023-06-29 9.15 9.16 9.00 9.03 16.1M
2023-06-28 9.00 9.28 8.97 9.19 27.0M
2023-06-27 8.80 9.11 8.80 9.00 22.3M
2023-06-26 8.93 8.93 8.76 8.80 22.0M
2023-06-21 9.21 9.24 8.81 8.95 44.6M
2023-06-20 10.62 10.65 10.41 10.46 38.6M
2023-06-19 10.58 10.79 10.56 10.62 38.9M
2023-06-16 10.51 10.60 10.47 10.55 30.2M
2023-06-15 10.43 10.54 10.26 10.52 36.8M
2023-06-14 10.38 10.42 10.26 10.34 25.3M
2023-06-13 10.20 10.37 10.09 10.32 29.8M
2023-06-12 10.18 10.31 10.12 10.22 23.8M
2023-06-09 10.05 10.31 9.98 10.31 47.4M
2023-06-08 9.78 10.08 9.75 10.08 40.7M
2023-06-07 9.79 9.80 9.68 9.79 20.7M
2023-06-06 9.73 9.92 9.64 9.82 36.2M
2023-06-05 9.80 9.83 9.71 9.73 14.8M
2023-06-02 9.69 9.79 9.69 9.76 27.8M
2023-06-01 9.71 9.80 9.54 9.69 27.4M
2023-05-31 9.93 9.94 9.65 9.85 43.7M
2023-05-30 10.02 10.08 9.90 9.99 21.7M
2023-05-29 10.08 10.18 9.97 10.03 21.1M
2023-05-26 10.16 10.16 9.92 10.09 33.4M
2023-05-25 10.28 10.31 10.05 10.19 28.1M
2023-05-24 10.28 10.40 10.23 10.30 22.7M
2023-05-23 10.50 10.62 10.31 10.31 29.1M
2023-05-22 10.48 10.53 10.35 10.46 27.5M
2023-05-19 10.62 10.65 10.49 10.53 30.0M
2023-05-18 10.76 10.83 10.66 10.75 23.4M
2023-05-17 10.80 10.80 10.66 10.76 21.9M
2023-05-16 10.80 10.99 10.73 10.81 52.7M
2023-05-15 10.42 10.85 10.34 10.81 59.9M
2023-05-12 10.81 10.81 10.33 10.44 55.7M
2023-05-11 10.70 10.93 10.60 10.81 46.6M
2023-05-10 10.61 10.78 10.45 10.75 49.4M
2023-05-09 10.61 10.83 10.53 10.64 76.5M
2023-05-08 10.24 10.61 10.23 10.61 79.8M
2023-05-05 10.13 10.26 10.08 10.19 32.1M
2023-05-04 10.18 10.28 10.02 10.18 36.1M
2023-04-28 10.15 10.28 10.12 10.27 35.3M
2023-04-27 10.38 10.48 10.16 10.25 32.9M
2023-04-26 10.05 10.45 9.98 10.38 55.6M
2023-04-25 10.43 10.48 10.00 10.16 62.2M
2023-04-24 10.48 10.56 10.12 10.20 56.3M
2023-04-21 10.55 10.64 10.43 10.46 35.8M
2023-04-20 10.74 10.75 10.48 10.64 52.9M
2023-04-19 10.92 11.00 10.78 10.81 78.8M
2023-04-18 10.51 11.08 10.48 11.05 169.0M
2023-04-17 10.36 10.49 10.30 10.46 68.2M
2023-04-14 10.40 10.54 10.34 10.40 40.9M
2023-04-13 10.52 10.58 10.33 10.38 33.8M
2023-04-12 10.48 10.64 10.44 10.56 41.3M
2023-04-11 10.26 10.43 10.25 10.43 31.2M
2023-04-10 10.65 10.68 10.29 10.32 77.0M
2023-04-07 10.77 10.81 10.70 10.73 28.1M
2023-04-06 10.83 10.83 10.71 10.77 25.7M
2023-04-04 11.02 11.14 10.83 10.90 40.8M
2023-04-03 11.05 11.21 11.04 11.08 54.8M
2023-03-31 11.07 11.18 10.92 10.99 41.9M
2023-03-30 10.68 11.08 10.53 11.08 67.1M
2023-03-29 10.79 10.85 10.62 10.66 35.4M
2023-03-28 10.92 10.98 10.75 10.78 40.3M
2023-03-27 10.72 10.90 10.52 10.90 54.4M
2023-03-24 10.90 10.90 10.60 10.73 51.0M
2023-03-23 10.86 10.92 10.75 10.88 46.2M
2023-03-22 10.85 11.02 10.78 10.84 54.2M
2023-03-21 10.84 10.87 10.66 10.86 38.0M
2023-03-20 10.96 11.05 10.73 10.79 62.4M
2023-03-17 11.04 11.20 10.89 10.98 79.4M
2023-03-16 11.32 11.36 11.00 11.03 71.5M
2023-03-15 11.74 11.79 11.58 11.64 46.0M
2023-03-14 11.95 12.05 11.66 11.72 34.8M
2023-03-13 11.91 12.08 11.79 11.97 31.7M
2023-03-10 12.37 12.40 11.90 12.00 39.5M
2023-03-09 12.53 12.53 12.15 12.26 33.1M
2023-03-08 12.37 12.50 12.23 12.46 25.9M
2023-03-07 12.61 12.77 12.46 12.49 51.0M
2023-03-06 12.95 13.08 12.40 12.50 82.0M
2023-03-03 13.13 13.25 13.01 13.16 31.2M
2023-03-02 13.25 13.58 13.08 13.26 41.2M
2023-03-01 13.08 13.27 13.03 13.25 36.7M
2023-02-28 13.15 13.26 12.90 13.03 52.8M
2023-02-27 13.40 13.70 13.17 13.27 73.1M
2023-02-24 13.20 13.43 13.05 13.25 55.8M
2023-02-23 13.93 14.18 13.15 13.30 104.5M
2023-02-22 13.29 13.56 13.13 13.34 75.0M
2023-02-21 12.81 13.44 12.52 13.33 144.9M
2023-02-20 12.18 12.85 12.15 12.47 110.0M
2023-02-17 11.17 12.06 11.17 11.83 141.7M
2023-02-16 11.38 11.52 11.13 11.17 40.7M
2023-02-15 11.58 11.65 11.34 11.35 48.7M
2023-02-14 11.49 11.87 11.40 11.56 73.9M
2023-02-13 11.36 11.51 11.25 11.49 41.4M
2023-02-10 11.65 11.66 11.30 11.36 49.9M
2023-02-09 11.62 11.71 11.58 11.67 35.8M
2023-02-08 11.81 11.87 11.65 11.66 30.3M
2023-02-07 11.80 12.05 11.74 11.80 41.8M
2023-02-06 11.60 11.81 11.55 11.76 39.8M
2023-02-03 11.65 11.74 11.42 11.66 40.6M
2023-02-02 11.68 11.87 11.63 11.74 45.6M
2023-02-01 11.72 11.75 11.55 11.72 41.2M
2023-01-31 11.78 11.94 11.68 11.75 35.9M
2023-01-30 12.18 12.18 11.67 11.78 59.3M
2023-01-20 11.84 12.14 11.81 11.98 40.3M
2023-01-19 11.71 11.95 11.57 11.80 45.8M
2023-01-18 11.45 11.68 11.45 11.58 41.7M
2023-01-17 11.52 11.58 11.35 11.38 31.3M
2023-01-16 11.45 11.60 11.31 11.56 41.4M
2023-01-13 11.44 11.65 11.39 11.46 31.4M
2023-01-12 11.40 11.57 11.28 11.50 52.2M
2023-01-11 11.05 11.54 11.01 11.54 85.8M
2023-01-10 11.10 11.19 10.92 11.03 30.4M
2023-01-09 11.11 11.29 10.85 11.19 59.9M
2023-01-06 10.81 11.03 10.73 11.00 51.3M
2023-01-05 10.77 10.87 10.62 10.81 59.7M
2023-01-04 11.42 11.45 10.52 10.80 111.1M
2023-01-03 11.52 11.63 11.21 11.55 47.0M