Ning Xia Yin Xing Energy Co Ltd (000862)

000862
🏛️ 중국 →
5.47
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
2023-12-29 6.04 6.10 6.03 6.09 4.2M
2023-12-28 5.89 6.07 5.83 6.06 5.9M
2023-12-27 5.83 5.89 5.79 5.88 3.1M
2023-12-26 5.95 5.95 5.83 5.83 3.4M
2023-12-25 5.92 5.94 5.85 5.93 4.4M
2023-12-22 6.02 6.03 5.90 5.95 4.1M
2023-12-21 5.94 6.04 5.86 6.01 4.7M
2023-12-20 6.04 6.07 5.94 5.94 4.6M
2023-12-19 6.00 6.05 5.97 6.01 4.4M
2023-12-18 6.10 6.10 5.98 6.00 5.5M
2023-12-15 6.17 6.20 6.07 6.10 5.7M
2023-12-14 6.16 6.22 6.09 6.17 5.0M
2023-12-13 6.15 6.18 6.12 6.13 3.6M
2023-12-12 6.14 6.17 6.08 6.15 3.7M
2023-12-11 6.04 6.14 5.97 6.13 5.8M
2023-12-08 6.17 6.20 6.08 6.08 3.7M
2023-12-07 6.18 6.20 6.12 6.15 3.6M
2023-12-06 6.15 6.23 6.12 6.19 4.4M
2023-12-05 6.24 6.25 6.15 6.15 5.0M
2023-12-04 6.26 6.28 6.20 6.23 4.0M
2023-12-01 6.27 6.30 6.22 6.26 4.0M
2023-11-30 6.35 6.35 6.21 6.27 5.8M
2023-11-29 6.35 6.40 6.32 6.34 5.0M
2023-11-28 6.26 6.36 6.21 6.36 5.5M
2023-11-27 6.23 6.29 6.18 6.27 5.2M
2023-11-24 6.27 6.29 6.20 6.24 4.4M
2023-11-23 6.21 6.31 6.19 6.26 5.2M
2023-11-22 6.27 6.28 6.20 6.20 6.1M
2023-11-21 6.34 6.41 6.27 6.29 7.5M
2023-11-20 6.39 6.42 6.30 6.33 6.1M
2023-11-17 6.29 6.40 6.29 6.39 5.8M
2023-11-16 6.37 6.41 6.28 6.31 7.8M
2023-11-15 6.46 6.49 6.37 6.38 9.4M
2023-11-14 6.39 6.61 6.36 6.43 20.1M
2023-11-13 6.28 6.44 6.11 6.43 22.9M
2023-11-10 6.14 6.20 5.97 6.20 15.3M
2023-11-09 6.04 6.20 6.02 6.15 12.9M
2023-11-08 6.10 6.11 6.02 6.05 7.2M
2023-11-07 6.11 6.12 6.04 6.06 6.5M
2023-11-06 6.04 6.14 6.04 6.12 9.1M
2023-11-03 5.93 6.07 5.93 6.02 8.1M
2023-11-02 5.97 6.00 5.91 5.94 5.5M
2023-11-01 6.02 6.03 5.93 5.97 8.5M
2023-10-31 6.02 6.09 5.96 6.04 12.0M
2023-10-30 6.03 6.09 6.01 6.02 8.7M
2023-10-27 5.95 6.08 5.91 6.05 11.9M
2023-10-26 5.88 5.97 5.74 5.95 13.0M
2023-10-25 6.06 6.11 5.86 5.91 17.7M
2023-10-24 5.96 6.06 5.91 6.04 5.7M
2023-10-23 6.08 6.10 5.91 5.93 8.4M
2023-10-20 6.07 6.15 6.02 6.07 4.6M
2023-10-19 6.09 6.17 6.03 6.08 4.3M
2023-10-18 6.27 6.29 6.10 6.11 6.8M
2023-10-17 6.31 6.38 6.24 6.27 4.0M
2023-10-16 6.34 6.39 6.28 6.31 3.6M
2023-10-13 6.42 6.43 6.33 6.34 3.1M
2023-10-12 6.40 6.44 6.35 6.42 3.7M
2023-10-11 6.41 6.47 6.35 6.36 5.2M
2023-10-10 6.53 6.55 6.40 6.44 4.6M
2023-10-09 6.44 6.56 6.41 6.54 8.1M
2023-09-28 6.39 6.48 6.38 6.45 4.6M
2023-09-27 6.30 6.44 6.30 6.36 5.4M
2023-09-26 6.28 6.35 6.26 6.31 4.6M
2023-09-25 6.33 6.39 6.26 6.28 4.7M
2023-09-22 6.20 6.34 6.20 6.33 5.7M
2023-09-21 6.30 6.33 6.23 6.24 4.2M
2023-09-20 6.32 6.38 6.29 6.30 4.4M
2023-09-19 6.42 6.44 6.32 6.35 5.9M
2023-09-18 6.43 6.48 6.37 6.43 4.6M
2023-09-15 6.52 6.55 6.42 6.43 5.6M
2023-09-14 6.46 6.52 6.42 6.51 6.4M
2023-09-13 6.57 6.57 6.40 6.46 9.3M
2023-09-12 6.58 6.64 6.53 6.55 7.0M
2023-09-11 6.56 6.62 6.53 6.56 8.6M
2023-09-08 6.53 6.65 6.49 6.57 6.5M
2023-09-07 6.74 6.76 6.50 6.56 8.0M
2023-09-06 6.76 6.78 6.70 6.77 5.6M
2023-09-05 6.75 6.84 6.70 6.78 7.9M
2023-09-04 6.66 6.78 6.62 6.74 12.4M
2023-09-01 6.58 6.70 6.53 6.65 8.3M
2023-08-31 6.65 6.68 6.52 6.58 8.2M
2023-08-30 6.78 6.85 6.64 6.67 8.6M
2023-08-29 6.63 6.85 6.62 6.79 9.5M
2023-08-28 6.88 6.93 6.62 6.66 12.1M
2023-08-25 6.65 6.74 6.56 6.57 9.5M
2023-08-24 6.77 6.84 6.66 6.69 8.4M
2023-08-23 6.87 6.90 6.76 6.77 8.6M
2023-08-22 6.91 6.98 6.67 6.86 10.2M
2023-08-21 6.90 7.03 6.88 6.89 4.8M
2023-08-18 6.97 7.06 6.92 6.92 5.2M
2023-08-17 6.96 7.00 6.87 6.99 7.1M
2023-08-16 7.01 7.06 6.96 6.97 5.9M
2023-08-15 7.05 7.11 6.95 7.00 7.0M
2023-08-14 7.12 7.12 6.83 7.03 13.8M
2023-08-11 7.30 7.32 7.12 7.12 8.6M
2023-08-10 7.27 7.33 7.23 7.31 7.2M
2023-08-09 7.36 7.37 7.25 7.28 5.9M
2023-08-08 7.48 7.50 7.33 7.38 7.2M
2023-08-07 7.54 7.58 7.45 7.48 8.4M
2023-08-04 7.67 7.74 7.53 7.56 9.6M
2023-08-03 7.57 7.67 7.55 7.65 9.0M
2023-08-02 7.62 7.66 7.56 7.62 7.7M
2023-08-01 7.55 7.64 7.50 7.62 13.4M
2023-07-31 7.25 7.70 7.25 7.55 23.7M
2023-07-28 7.20 7.32 7.10 7.26 8.7M
2023-07-27 7.25 7.30 7.18 7.20 5.5M
2023-07-26 7.34 7.34 7.21 7.25 6.2M
2023-07-25 7.31 7.34 7.25 7.29 8.7M
2023-07-24 7.26 7.35 7.16 7.27 6.0M
2023-07-21 7.33 7.35 7.22 7.29 6.5M
2023-07-20 7.47 7.52 7.34 7.34 10.8M
2023-07-19 7.50 7.78 7.46 7.52 11.5M
2023-07-18 7.53 7.55 7.40 7.48 10.9M
2023-07-17 7.56 7.69 7.52 7.53 12.7M
2023-07-14 7.78 7.80 7.47 7.62 25.8M
2023-07-13 7.71 8.02 7.61 7.76 29.1M
2023-07-12 7.58 7.62 7.51 7.56 7.4M
2023-07-11 7.65 7.65 7.41 7.59 10.2M
2023-07-10 7.65 7.79 7.59 7.66 10.3M
2023-07-07 7.51 7.77 7.51 7.61 12.1M
2023-07-06 7.49 7.61 7.45 7.53 8.0M
2023-07-05 7.61 7.72 7.50 7.50 11.1M
2023-07-04 7.72 7.74 7.59 7.64 8.2M
2023-07-03 7.66 7.77 7.65 7.72 11.4M
2023-06-30 7.74 7.79 7.57 7.66 12.9M
2023-06-29 7.70 7.83 7.61 7.70 16.7M
2023-06-28 7.72 7.83 7.58 7.70 18.1M
2023-06-27 7.55 7.78 7.39 7.71 22.1M
2023-06-26 7.20 7.71 7.20 7.53 19.0M
2023-06-21 7.38 7.53 7.33 7.36 9.7M
2023-06-20 7.29 7.53 7.22 7.40 14.7M
2023-06-19 7.49 7.49 7.28 7.28 18.3M
2023-06-16 7.72 7.74 7.55 7.55 14.5M
2023-06-15 7.65 7.89 7.55 7.70 15.8M
2023-06-14 7.56 7.70 7.41 7.70 14.5M
2023-06-13 7.61 7.74 7.47 7.52 9.5M
2023-06-12 7.59 7.73 7.45 7.65 11.5M
2023-06-09 7.48 7.63 7.39 7.62 9.6M
2023-06-08 7.36 7.49 7.33 7.49 9.1M
2023-06-07 7.46 7.50 7.32 7.35 11.0M
2023-06-06 7.78 7.81 7.39 7.46 21.2M
2023-06-05 7.81 7.92 7.73 7.80 19.4M
2023-06-02 7.61 8.05 7.60 7.92 29.0M
2023-06-01 7.60 7.79 7.54 7.61 22.5M
2023-05-31 7.75 8.17 7.54 7.54 27.6M
2023-05-30 7.55 7.75 7.45 7.63 17.2M
2023-05-29 7.49 7.65 7.41 7.61 13.1M
2023-05-26 7.59 7.61 7.38 7.50 14.9M
2023-05-25 7.22 7.67 7.22 7.59 23.6M
2023-05-24 7.22 7.49 7.21 7.29 10.6M
2023-05-23 7.47 7.51 7.22 7.25 11.7M
2023-05-22 7.34 7.57 7.33 7.52 10.4M
2023-05-19 7.49 7.52 7.32 7.34 12.2M
2023-05-18 7.56 7.64 7.46 7.49 7.9M
2023-05-17 7.46 7.62 7.43 7.56 7.7M
2023-05-16 7.64 7.68 7.44 7.51 14.1M
2023-05-15 7.58 7.81 7.54 7.70 16.6M
2023-05-12 7.60 7.82 7.57 7.62 12.8M
2023-05-11 7.60 7.81 7.55 7.65 15.4M
2023-05-10 7.60 7.68 7.52 7.55 12.5M
2023-05-09 7.83 7.89 7.57 7.59 24.6M
2023-05-08 7.80 8.08 7.72 7.82 33.8M
2023-05-05 7.77 7.88 7.63 7.81 27.5M
2023-05-04 7.34 7.89 7.31 7.77 43.2M
2023-04-28 7.33 7.42 7.16 7.41 33.8M
2023-04-27 7.30 7.40 7.22 7.34 31.9M
2023-04-26 7.11 7.44 7.03 7.44 51.9M
2023-04-25 7.00 7.17 6.94 7.13 19.0M
2023-04-24 6.89 7.28 6.83 7.08 23.7M
2023-04-21 7.05 7.08 6.86 6.90 12.1M
2023-04-20 7.01 7.13 6.89 7.04 12.5M
2023-04-19 7.05 7.13 7.01 7.03 10.7M
2023-04-18 7.15 7.15 6.98 7.05 13.6M
2023-04-17 7.05 7.17 7.01 7.15 19.7M
2023-04-14 6.94 7.01 6.86 7.00 15.0M
2023-04-13 7.03 7.07 6.91 6.94 16.4M
2023-04-12 6.91 7.05 6.88 6.98 21.4M
2023-04-11 6.73 7.07 6.64 6.93 31.7M
2023-04-10 6.69 6.91 6.69 6.73 21.9M
2023-04-07 6.56 6.79 6.53 6.74 30.3M
2023-04-06 6.51 6.56 6.43 6.55 16.4M
2023-04-04 6.63 6.63 6.51 6.53 17.9M
2023-04-03 6.61 6.62 6.51 6.61 19.2M
2023-03-31 6.54 6.63 6.51 6.62 19.4M
2023-03-30 6.79 6.80 6.47 6.59 36.2M
2023-03-29 6.86 6.94 6.76 6.77 24.8M
2023-03-28 7.08 7.09 6.83 6.83 38.7M
2023-03-27 7.00 7.24 6.96 7.06 82.2M
2023-03-24 6.50 7.14 6.43 7.14 91.5M
2023-03-23 6.45 6.53 6.43 6.49 9.0M
2023-03-22 6.40 6.61 6.37 6.49 20.0M
2023-03-21 6.80 6.81 6.32 6.44 35.2M
2023-03-20 6.91 7.03 6.78 6.81 11.7M
2023-03-17 6.72 6.94 6.63 6.88 21.4M
2023-03-16 6.75 6.80 6.58 6.58 8.2M
2023-03-15 6.64 6.83 6.62 6.80 11.7M
2023-03-14 6.60 6.67 6.47 6.59 7.0M
2023-03-13 6.55 6.70 6.55 6.65 6.6M
2023-03-10 6.74 6.74 6.61 6.65 6.9M
2023-03-09 6.89 6.89 6.72 6.75 6.1M
2023-03-08 6.84 6.88 6.77 6.82 7.8M
2023-03-07 6.93 6.96 6.83 6.84 8.1M
2023-03-06 6.91 6.94 6.84 6.93 10.2M
2023-03-03 6.77 6.92 6.73 6.87 12.2M
2023-03-02 6.85 6.93 6.73 6.74 11.1M
2023-03-01 6.73 6.79 6.68 6.79 6.6M
2023-02-28 6.70 6.73 6.63 6.73 5.3M
2023-02-27 6.71 6.73 6.61 6.65 5.3M
2023-02-24 6.81 6.81 6.66 6.73 5.2M
2023-02-23 6.88 6.88 6.71 6.75 6.2M
2023-02-22 6.83 6.93 6.74 6.81 7.4M
2023-02-21 6.79 6.87 6.70 6.82 7.3M
2023-02-20 6.70 6.80 6.65 6.76 6.8M
2023-02-17 6.75 6.84 6.69 6.69 8.0M
2023-02-16 7.01 7.05 6.72 6.77 15.2M
2023-02-15 7.03 7.15 6.99 7.00 17.6M
2023-02-14 6.97 7.02 6.93 6.99 9.3M
2023-02-13 6.96 7.02 6.91 6.97 7.8M
2023-02-10 6.96 6.99 6.86 6.95 8.6M
2023-02-09 6.88 7.00 6.85 6.98 11.5M
2023-02-08 6.93 6.98 6.86 6.88 9.0M
2023-02-07 6.74 6.92 6.74 6.90 10.8M
2023-02-06 6.75 6.85 6.72 6.76 7.2M
2023-02-03 6.87 6.87 6.69 6.77 12.2M
2023-02-02 6.93 6.93 6.84 6.87 8.1M
2023-02-01 6.91 6.92 6.84 6.91 10.0M
2023-01-31 6.88 6.91 6.80 6.87 8.5M
2023-01-30 6.74 6.92 6.74 6.89 17.6M
2023-01-20 6.63 6.72 6.63 6.70 10.0M
2023-01-19 6.59 6.65 6.57 6.63 6.5M
2023-01-18 6.60 6.69 6.59 6.60 7.0M
2023-01-17 6.71 6.72 6.62 6.63 9.4M
2023-01-16 6.49 6.79 6.47 6.68 22.1M
2023-01-13 6.45 6.49 6.39 6.42 8.1M
2023-01-12 6.48 6.54 6.41 6.43 10.2M
2023-01-11 6.58 6.62 6.44 6.44 14.9M
2023-01-10 6.60 6.65 6.47 6.53 20.9M
2023-01-09 6.61 6.97 6.48 6.67 37.5M
2023-01-06 6.65 6.83 6.48 6.56 28.3M
2023-01-05 6.66 6.73 6.54 6.59 22.5M
2023-01-04 6.56 6.75 6.51 6.61 33.9M
2023-01-03 6.39 6.58 6.39 6.55 29.3M