Inner Mongolia Yuan Xing Energy Co Ltd (000683)

000683
🏛️ 중국 →
6.35
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.20 6.25 6.20 6.24 1,717.8K
09:35 6.24 6.28 6.24 6.27 2,046.5K
09:40 6.27 6.29 6.23 6.23 1,654.0K
09:45 6.23 6.30 6.23 6.28 2,390.0K
09:50 6.29 6.29 6.25 6.25 791.7K
09:55 6.23 6.28 6.23 6.27 1,884.4K
10:00 6.27 6.31 6.26 6.31 2,235.9K
10:05 6.31 6.34 6.30 6.33 1,893.4K
10:10 6.33 6.33 6.31 6.31 1,263.8K
10:15 6.31 6.31 6.28 6.29 565.7K
10:20 6.29 6.31 6.29 6.30 553.6K
10:25 6.30 6.32 6.30 6.32 1,038.9K
10:30 6.32 6.33 6.32 6.32 463.1K
10:35 6.32 6.34 6.32 6.33 1,059.3K
10:40 6.33 6.33 6.32 6.33 333.6K
10:45 6.33 6.34 6.32 6.33 930.3K
10:50 6.33 6.34 6.33 6.33 450.3K
10:55 6.33 6.34 6.32 6.32 283.6K
11:00 6.32 6.34 6.32 6.33 477.5K
11:05 6.33 6.34 6.31 6.31 931.1K
11:10 6.32 6.32 6.31 6.31 159.9K
11:15 6.31 6.33 6.31 6.33 644.8K
11:20 6.33 6.33 6.30 6.30 396.1K
11:25 6.31 6.32 6.30 6.31 491.8K
11:30 6.31 6.31 6.31 6.31 0.3K
13:00 6.31 6.31 6.30 6.30 591.4K
13:05 6.30 6.31 6.29 6.29 1,011.6K
13:10 6.30 6.31 6.29 6.30 794.3K
13:15 6.30 6.31 6.29 6.30 1,071.1K
13:20 6.31 6.33 6.30 6.32 1,387.1K
13:25 6.33 6.33 6.32 6.33 421.7K
13:30 6.32 6.33 6.30 6.31 662.5K
13:35 6.32 6.32 6.30 6.31 407.4K
13:40 6.31 6.33 6.30 6.32 661.7K
13:45 6.33 6.33 6.31 6.32 565.6K
13:50 6.31 6.32 6.29 6.30 956.8K
13:55 6.31 6.31 6.29 6.29 292.6K
14:00 6.30 6.30 6.28 6.29 623.9K
14:05 6.29 6.30 6.28 6.29 371.1K
14:10 6.29 6.30 6.28 6.29 158.6K
14:15 6.29 6.30 6.28 6.28 396.1K
14:20 6.29 6.29 6.28 6.28 211.5K
14:25 6.28 6.29 6.27 6.28 425.0K
14:30 6.28 6.29 6.27 6.28 519.0K
14:35 6.28 6.28 6.27 6.27 394.9K
14:40 6.27 6.29 6.27 6.28 666.3K
14:45 6.29 6.29 6.26 6.26 755.2K
14:50 6.27 6.27 6.24 6.24 3,989.4K
14:55 6.24 6.25 6.24 6.25 549.9K
날짜 시가 고가 저가 종가 거래량
2025-09-30 6.29 6.39 6.19 6.35 51.7M
2025-09-29 6.25 6.32 6.08 6.28 48.6M
2025-09-26 6.20 6.34 6.19 6.25 42.9M
2025-09-25 6.25 6.39 6.19 6.25 37.0M
2025-09-24 6.00 6.28 5.97 6.25 50.9M
2025-09-23 6.05 6.06 5.93 6.02 28.1M
2025-09-22 6.12 6.14 5.98 6.07 27.4M
2025-09-19 6.04 6.20 6.04 6.12 37.6M
2025-09-18 6.30 6.30 5.93 6.02 68.6M
2025-09-17 6.35 6.35 6.22 6.30 39.3M
2025-09-16 6.53 6.60 6.28 6.38 57.0M
2025-09-15 6.41 6.43 6.29 6.36 33.2M
2025-09-12 6.49 6.51 6.34 6.42 32.1M
2025-09-11 6.35 6.52 6.28 6.51 52.0M
2025-09-10 6.50 6.52 6.28 6.35 61.2M
2025-09-09 6.56 6.65 6.47 6.53 42.7M
2025-09-08 6.44 6.62 6.43 6.60 56.5M
2025-09-05 6.31 6.50 6.25 6.47 52.1M
2025-09-04 6.30 6.35 6.16 6.32 59.3M
2025-09-03 6.42 6.47 6.26 6.32 54.9M
2025-09-02 6.65 6.66 6.36 6.41 61.8M
2025-09-01 6.69 6.78 6.57 6.63 62.0M
2025-08-29 6.43 6.71 6.41 6.69 99.7M
2025-08-28 6.37 6.52 6.29 6.43 69.3M
2025-08-27 6.49 6.71 6.39 6.41 105.3M
2025-08-26 6.23 6.62 6.15 6.53 123.0M
2025-08-25 6.12 6.34 6.07 6.23 90.4M
2025-08-22 6.10 6.13 5.97 6.07 80.9M
2025-08-21 5.79 6.22 5.78 6.10 178.6M
2025-08-20 5.72 5.85 5.69 5.79 46.5M
2025-08-19 5.89 5.91 5.74 5.76 60.5M
2025-08-18 5.97 6.03 5.81 5.89 79.7M
2025-08-15 5.68 6.03 5.66 5.92 88.4M
2025-08-14 5.82 5.82 5.69 5.70 59.9M
2025-08-13 5.86 5.90 5.80 5.82 56.4M
2025-08-12 5.79 5.94 5.69 5.90 81.3M
2025-08-11 5.81 5.84 5.70 5.80 76.3M
2025-08-08 5.86 5.93 5.74 5.79 100.5M
2025-08-07 5.70 5.74 5.57 5.62 57.7M
2025-08-06 5.70 5.79 5.65 5.73 42.8M
2025-08-05 5.70 5.80 5.66 5.73 47.0M
2025-08-04 5.67 5.71 5.60 5.69 64.7M
2025-08-01 5.74 5.82 5.69 5.74 76.2M
2025-07-31 5.97 6.09 5.72 5.77 155.1M
2025-07-30 6.12 6.22 6.01 6.09 125.1M
2025-07-29 5.90 6.09 5.72 6.07 140.6M
2025-07-28 5.81 6.03 5.70 5.93 172.6M
2025-07-25 5.83 6.24 5.82 6.00 270.3M
2025-07-24 5.51 5.78 5.43 5.76 135.6M
2025-07-23 5.66 5.77 5.50 5.54 129.6M
2025-07-22 5.47 5.71 5.38 5.70 199.5M
2025-07-21 5.19 5.47 5.19 5.47 220.3M
2025-07-18 4.96 4.99 4.93 4.97 34.1M
2025-07-17 4.94 4.97 4.92 4.95 22.6M
2025-07-16 4.98 5.00 4.92 4.94 32.2M
2025-07-15 5.04 5.05 4.97 4.99 29.1M
2025-07-14 5.05 5.06 4.99 5.01 30.9M
2025-07-11 5.09 5.11 5.04 5.06 42.1M
2025-07-10 4.92 5.10 4.91 5.09 72.0M
2025-07-09 4.91 4.97 4.89 4.90 44.3M
2025-07-08 4.83 4.92 4.82 4.90 49.5M
2025-07-07 4.82 4.83 4.79 4.83 17.2M
2025-07-04 4.85 4.86 4.81 4.81 21.4M
2025-07-03 4.85 4.85 4.81 4.83 23.3M
2025-07-02 4.77 4.89 4.75 4.88 51.3M
2025-07-01 4.77 4.78 4.75 4.77 16.5M
2025-06-30 4.83 4.85 4.75 4.79 33.9M
2025-06-27 4.79 4.88 4.79 4.83 45.6M
2025-06-26 4.78 4.79 4.76 4.77 21.5M
2025-06-25 4.78 4.79 4.73 4.78 29.8M
2025-06-24 4.75 4.79 4.73 4.78 23.2M
2025-06-23 4.73 4.77 4.72 4.75 14.8M
2025-06-20 4.76 4.80 4.73 4.74 19.4M
2025-06-19 4.84 4.84 4.75 4.76 28.8M
2025-06-18 4.88 4.94 4.84 4.84 33.1M
2025-06-17 4.87 4.89 4.81 4.87 44.5M
2025-06-16 5.15 5.18 5.12 5.16 49.3M
2025-06-13 5.08 5.15 5.08 5.13 35.8M
2025-06-12 5.14 5.15 5.08 5.09 29.4M
2025-06-11 5.10 5.17 5.10 5.13 26.7M
2025-06-10 5.13 5.14 5.07 5.11 28.8M
2025-06-09 5.11 5.11 5.07 5.09 20.9M
2025-06-06 5.12 5.13 5.09 5.09 13.5M
2025-06-05 5.12 5.17 5.10 5.11 31.3M
2025-06-04 5.05 5.14 5.04 5.12 31.3M
2025-06-03 5.03 5.05 5.01 5.04 15.5M
2025-05-30 5.04 5.06 5.02 5.03 17.1M
2025-05-29 5.02 5.06 5.00 5.05 20.8M
2025-05-28 5.01 5.03 5.00 5.01 14.1M
2025-05-27 5.02 5.03 5.00 5.01 20.5M
2025-05-26 5.06 5.07 5.00 5.02 23.7M
2025-05-23 5.07 5.11 5.06 5.06 26.0M
2025-05-22 5.12 5.13 5.06 5.07 37.0M
2025-05-21 5.12 5.18 5.11 5.12 38.0M
2025-05-20 5.13 5.14 5.09 5.12 35.9M
2025-05-19 5.14 5.16 5.12 5.14 28.4M
2025-05-16 5.18 5.19 5.15 5.16 22.7M
2025-05-15 5.24 5.29 5.18 5.18 35.6M
2025-05-14 5.18 5.25 5.16 5.25 36.6M
2025-05-13 5.20 5.21 5.16 5.18 29.4M
2025-05-12 5.15 5.18 5.13 5.18 23.4M
2025-05-09 5.17 5.17 5.13 5.14 18.3M
2025-05-08 5.17 5.18 5.13 5.16 21.4M
2025-05-07 5.17 5.21 5.14 5.19 34.4M
2025-05-06 5.15 5.16 5.09 5.14 30.6M
2025-04-30 5.12 5.15 5.11 5.13 23.2M
2025-04-29 5.14 5.17 5.08 5.13 33.9M
2025-04-28 5.22 5.24 5.12 5.16 36.1M
2025-04-25 5.10 5.28 5.10 5.21 62.6M
2025-04-24 5.14 5.14 5.07 5.09 29.3M
2025-04-23 5.09 5.18 5.06 5.15 38.4M
2025-04-22 5.07 5.11 5.05 5.06 29.7M
2025-04-21 5.07 5.09 5.04 5.08 19.5M
2025-04-18 5.10 5.11 5.05 5.06 15.8M
2025-04-17 5.01 5.12 5.00 5.09 33.2M
2025-04-16 5.08 5.08 4.98 5.03 42.7M
2025-04-15 5.15 5.16 5.07 5.08 31.6M
2025-04-14 5.14 5.18 5.11 5.14 33.3M
2025-04-11 5.10 5.16 5.08 5.11 30.0M
2025-04-10 5.15 5.17 5.10 5.13 43.3M
2025-04-09 5.10 5.10 4.97 5.07 52.8M
2025-04-08 5.02 5.26 5.02 5.16 66.6M
2025-04-07 5.35 5.35 4.98 5.01 80.9M
2025-04-03 5.52 5.58 5.48 5.53 24.8M
2025-04-02 5.56 5.61 5.51 5.56 20.4M
2025-04-01 5.49 5.58 5.45 5.57 31.1M
2025-03-31 5.55 5.59 5.42 5.46 43.1M
2025-03-28 5.79 5.81 5.55 5.57 67.9M
2025-03-27 5.81 5.87 5.77 5.79 31.3M
2025-03-26 5.83 5.93 5.81 5.83 50.1M
2025-03-25 5.69 5.85 5.67 5.85 61.8M
2025-03-24 5.67 5.71 5.62 5.70 25.2M
2025-03-21 5.73 5.77 5.64 5.67 35.3M
2025-03-20 5.76 5.83 5.74 5.74 34.0M
2025-03-19 5.78 5.80 5.74 5.76 22.1M
2025-03-18 5.78 5.82 5.71 5.79 45.6M
2025-03-17 5.75 5.80 5.72 5.76 40.7M
2025-03-14 5.71 5.76 5.68 5.75 41.3M
2025-03-13 5.71 5.74 5.64 5.72 32.5M
2025-03-12 5.79 5.81 5.70 5.71 35.0M
2025-03-11 5.55 5.81 5.51 5.79 81.9M
2025-03-10 5.63 5.68 5.55 5.59 34.8M
2025-03-07 5.50 5.71 5.48 5.63 64.1M
2025-03-06 5.52 5.53 5.46 5.51 36.6M
2025-03-05 5.63 5.66 5.50 5.51 48.4M
2025-03-04 5.63 5.69 5.53 5.64 42.7M
2025-03-03 5.65 5.76 5.62 5.63 52.7M
2025-02-28 5.56 5.80 5.54 5.65 119.0M
2025-02-27 5.46 5.59 5.41 5.57 83.6M
2025-02-26 5.38 5.49 5.38 5.44 55.4M
2025-02-25 5.39 5.42 5.32 5.39 57.7M
2025-02-24 5.38 5.44 5.36 5.41 45.9M
2025-02-21 5.44 5.45 5.37 5.39 50.3M
2025-02-20 5.45 5.49 5.37 5.45 46.9M
2025-02-19 5.42 5.48 5.32 5.48 70.3M
2025-02-18 5.44 5.55 5.41 5.42 71.4M
2025-02-17 5.49 5.50 5.37 5.44 65.1M
2025-02-14 5.45 5.47 5.41 5.45 36.6M
2025-02-13 5.48 5.51 5.44 5.45 53.0M
2025-02-12 5.48 5.51 5.45 5.48 50.8M
2025-02-11 5.56 5.57 5.45 5.49 52.6M
2025-02-10 5.62 5.66 5.52 5.53 60.3M
2025-02-07 5.48 5.63 5.43 5.63 69.4M
2025-02-06 5.54 5.57 5.47 5.49 61.1M
2025-02-05 5.75 5.76 5.53 5.55 49.5M
2025-01-27 5.65 5.78 5.65 5.75 38.8M
2025-01-24 5.57 5.66 5.55 5.65 34.6M
2025-01-23 5.60 5.67 5.55 5.56 28.5M
2025-01-22 5.57 5.59 5.49 5.56 22.2M
2025-01-21 5.69 5.71 5.54 5.60 42.5M
2025-01-20 5.75 5.77 5.66 5.68 31.2M
2025-01-17 5.60 5.79 5.58 5.72 55.2M
2025-01-16 5.59 5.66 5.57 5.61 30.8M
2025-01-15 5.57 5.59 5.51 5.56 26.9M
2025-01-14 5.45 5.61 5.44 5.59 38.9M
2025-01-13 5.41 5.50 5.38 5.45 31.0M
2025-01-10 5.50 5.54 5.44 5.44 18.7M
2025-01-09 5.47 5.55 5.46 5.50 22.6M
2025-01-08 5.55 5.55 5.37 5.52 46.6M
2025-01-07 5.65 5.67 5.50 5.56 43.4M
2025-01-06 5.50 5.72 5.46 5.65 50.4M
2025-01-03 5.48 5.67 5.48 5.50 52.7M
2025-01-02 5.61 5.66 5.44 5.47 53.8M