Yunnan Copper Co Ltd (000878)

000878
🏛️ 중국 →
16.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 15.69 15.74 15.55 15.55 6,851.3K
09:35 15.55 15.58 15.45 15.47 4,117.2K
09:40 15.46 15.46 15.37 15.40 2,892.8K
09:45 15.41 15.41 15.25 15.27 4,691.0K
09:50 15.27 15.32 15.16 15.19 4,262.4K
09:55 15.20 15.22 15.13 15.15 3,938.6K
10:00 15.15 15.18 15.09 15.17 3,178.8K
10:05 15.16 15.23 15.15 15.20 1,645.4K
10:10 15.21 15.21 15.15 15.17 1,572.2K
10:15 15.19 15.19 15.14 15.16 1,151.0K
10:20 15.16 15.17 15.12 15.14 1,447.4K
10:25 15.13 15.26 15.13 15.20 2,065.8K
10:30 15.19 15.28 15.19 15.23 1,292.1K
10:35 15.24 15.26 15.21 15.22 859.8K
10:40 15.22 15.22 15.16 15.19 782.1K
10:45 15.20 15.22 15.15 15.16 969.4K
10:50 15.17 15.20 15.15 15.19 489.2K
10:55 15.19 15.22 15.18 15.19 484.9K
11:00 15.20 15.23 15.19 15.21 660.4K
11:05 15.21 15.23 15.20 15.20 437.0K
11:10 15.20 15.21 15.16 15.16 497.0K
11:15 15.16 15.18 15.14 15.15 702.5K
11:20 15.15 15.23 15.14 15.22 1,175.5K
11:25 15.23 15.25 15.21 15.22 593.9K
11:30 15.21 15.21 15.21 15.21 2.3K
13:00 15.22 15.23 15.15 15.15 843.3K
13:05 15.16 15.21 15.15 15.20 790.6K
13:10 15.20 15.20 15.16 15.17 638.9K
13:15 15.16 15.17 15.14 15.15 1,069.8K
13:20 15.15 15.16 15.14 15.16 1,083.8K
13:25 15.16 15.18 15.15 15.17 586.9K
13:30 15.18 15.23 15.17 15.20 738.3K
13:35 15.20 15.20 15.17 15.18 403.4K
13:40 15.17 15.25 15.16 15.22 999.4K
13:45 15.22 15.26 15.21 15.22 627.4K
13:50 15.22 15.32 15.22 15.30 1,610.1K
13:55 15.30 15.30 15.18 15.20 515.0K
14:00 15.19 15.24 15.19 15.21 735.3K
14:05 15.20 15.21 15.16 15.19 799.0K
14:10 15.19 15.20 15.18 15.19 416.3K
14:15 15.19 15.24 15.19 15.23 387.1K
14:20 15.23 15.31 15.23 15.28 917.0K
14:25 15.28 15.28 15.25 15.26 391.6K
14:30 15.26 15.32 15.26 15.30 728.3K
14:35 15.31 15.31 15.28 15.28 674.7K
14:40 15.28 15.31 15.28 15.31 621.3K
14:45 15.30 15.31 15.30 15.31 940.3K
14:50 15.30 15.36 15.30 15.36 1,760.7K
14:55 15.35 15.39 15.35 15.38 1,096.3K
15:40 15.38 15.38 15.38 15.38 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 15.76 16.66 15.76 16.01 131.5M
2025-09-25 16.05 16.25 15.62 15.79 156.4M
2025-09-24 14.95 15.17 14.86 15.16 52.4M
2025-09-23 15.31 15.57 14.77 15.05 68.3M
2025-09-22 15.66 15.74 15.08 15.38 66.6M
2025-09-19 15.41 15.65 15.25 15.58 70.2M
2025-09-18 15.96 15.96 15.30 15.51 149.0M
2025-09-17 15.80 16.78 15.68 16.54 148.0M
2025-09-16 16.64 16.75 15.50 15.96 154.4M
2025-09-15 16.58 16.90 16.36 16.39 139.4M
2025-09-12 15.69 16.89 15.67 16.69 223.8M
2025-09-11 15.20 15.40 15.07 15.35 82.3M
2025-09-10 14.98 15.18 14.78 15.12 61.1M
2025-09-09 14.89 15.55 14.83 15.15 104.9M
2025-09-08 15.18 15.25 14.82 14.91 72.8M
2025-09-05 14.53 15.19 14.51 15.13 75.8M
2025-09-04 14.94 15.34 14.30 14.57 102.6M
2025-09-03 15.50 15.77 14.76 14.94 111.1M
2025-09-02 15.42 15.56 14.97 15.16 119.8M
2025-09-01 15.26 15.30 14.90 15.23 124.9M
2025-08-29 14.51 15.28 14.50 14.86 103.9M
2025-08-28 14.31 14.48 13.97 14.39 66.4M
2025-08-27 14.74 15.02 14.32 14.35 78.3M
2025-08-26 14.80 15.07 14.70 14.83 96.5M
2025-08-25 14.12 15.00 14.12 14.70 146.8M
2025-08-22 13.70 13.88 13.66 13.86 42.0M
2025-08-21 13.87 14.02 13.68 13.75 42.1M
2025-08-20 13.66 14.00 13.66 13.88 46.5M
2025-08-19 13.87 13.95 13.64 13.76 59.6M
2025-08-18 14.08 14.12 13.81 13.89 68.4M
2025-08-15 13.65 14.24 13.62 14.08 70.5M
2025-08-14 13.76 14.22 13.67 13.71 65.8M
2025-08-13 13.65 13.96 13.65 13.85 60.0M
2025-08-12 13.55 13.65 13.46 13.62 39.6M
2025-08-11 13.64 13.70 13.52 13.65 37.0M
2025-08-08 13.35 13.63 13.35 13.58 35.8M
2025-08-07 13.50 13.56 13.24 13.43 35.7M
2025-08-06 13.11 13.65 13.09 13.53 63.8M
2025-08-05 13.09 13.28 13.02 13.19 33.4M
2025-08-04 12.92 13.08 12.92 13.06 26.3M
2025-08-01 12.97 13.10 12.91 12.97 27.6M
2025-07-31 13.20 13.28 12.90 12.95 64.1M
2025-07-30 13.65 13.76 13.37 13.50 41.6M
2025-07-29 13.71 13.75 13.51 13.64 33.7M
2025-07-28 13.68 13.83 13.48 13.76 48.8M
2025-07-25 13.92 13.95 13.74 13.79 51.1M
2025-07-24 13.60 14.09 13.59 14.05 82.4M
2025-07-23 13.87 13.87 13.60 13.62 66.3M
2025-07-22 13.40 13.95 13.35 13.94 93.4M
2025-07-21 13.08 13.53 13.06 13.51 74.5M
2025-07-18 12.88 13.07 12.84 12.97 41.1M
2025-07-17 12.78 12.83 12.71 12.81 22.6M
2025-07-16 12.89 12.96 12.72 12.79 24.5M
2025-07-15 12.93 13.10 12.83 12.92 39.0M
2025-07-14 13.03 13.20 13.03 13.05 49.4M
2025-07-11 12.80 13.20 12.76 13.03 74.8M
2025-07-10 12.67 12.83 12.66 12.81 40.3M
2025-07-09 13.20 13.20 12.66 12.71 68.8M
2025-07-08 12.78 12.89 12.77 12.83 32.5M
2025-07-07 12.76 12.89 12.68 12.78 28.9M
2025-07-04 13.07 13.12 12.81 12.84 67.9M
2025-07-03 13.25 13.44 13.09 13.19 68.3M
2025-07-02 12.81 13.64 12.76 13.25 126.9M
2025-07-01 12.66 12.99 12.48 12.99 70.9M
2025-06-30 12.89 12.99 12.63 12.72 73.5M
2025-06-27 12.26 12.79 12.26 12.62 78.8M
2025-06-26 12.04 12.19 12.02 12.08 26.6M
2025-06-25 11.98 12.08 11.92 12.06 25.3M
2025-06-24 11.78 11.99 11.74 11.93 22.8M
2025-06-23 11.67 11.78 11.66 11.74 14.3M
2025-06-20 11.74 11.80 11.68 11.68 13.6M
2025-06-19 11.86 11.91 11.70 11.74 21.1M
2025-06-18 11.97 11.97 11.81 11.94 18.1M
2025-06-17 11.97 12.01 11.91 11.95 13.7M
2025-06-16 11.96 12.07 11.93 11.97 20.8M
2025-06-13 12.10 12.17 11.97 12.02 32.2M
2025-06-12 12.07 12.13 12.01 12.09 23.1M
2025-06-11 11.95 12.16 11.94 12.09 31.8M
2025-06-10 12.02 12.06 11.86 11.95 27.7M
2025-06-09 11.94 12.07 11.85 12.02 24.0M
2025-06-06 11.89 12.06 11.89 11.97 28.5M
2025-06-05 11.89 11.91 11.78 11.82 17.0M
2025-06-04 11.62 11.92 11.62 11.89 27.3M
2025-06-03 11.53 11.65 11.53 11.62 19.9M
2025-05-30 11.68 11.68 11.49 11.53 19.8M
2025-05-29 11.73 11.90 11.69 11.89 23.2M
2025-05-28 11.71 11.85 11.69 11.71 22.4M
2025-05-27 11.93 11.96 11.64 11.72 38.0M
2025-05-26 12.50 12.50 11.52 11.93 75.0M
2025-05-12 11.99 12.11 11.96 12.10 20.7M
2025-05-09 11.97 12.01 11.86 11.93 17.7M
2025-05-08 11.84 12.02 11.81 11.98 20.0M
2025-05-07 11.96 12.03 11.83 11.92 27.5M
2025-05-06 11.67 11.85 11.67 11.85 25.6M
2025-04-30 11.67 11.74 11.63 11.64 17.0M
2025-04-29 11.69 11.76 11.63 11.68 15.4M
2025-04-28 11.74 11.77 11.60 11.72 19.1M
2025-04-25 11.71 11.94 11.70 11.77 40.7M
2025-04-24 11.73 11.78 11.58 11.61 23.2M
2025-04-23 11.84 11.88 11.69 11.72 29.0M
2025-04-22 11.65 11.81 11.61 11.73 30.5M
2025-04-21 11.36 11.70 11.33 11.67 32.8M
2025-04-18 11.30 11.40 11.22 11.37 19.4M
2025-04-17 11.44 11.49 11.30 11.31 25.3M
2025-04-16 11.44 11.51 11.21 11.32 27.7M
2025-04-15 11.56 11.60 11.40 11.48 22.0M
2025-04-14 11.53 11.72 11.48 11.56 43.3M
2025-04-11 11.28 11.45 11.23 11.37 33.6M
2025-04-10 11.35 11.55 11.22 11.39 59.1M
2025-04-09 10.73 11.12 10.48 11.07 58.8M
2025-04-08 11.20 11.27 10.78 10.98 79.7M
2025-04-07 11.48 11.57 11.46 11.46 47.1M
2025-04-03 12.74 12.88 12.66 12.73 41.0M
2025-04-02 13.01 13.23 12.90 12.95 43.3M
2025-04-01 12.97 13.08 12.90 13.00 38.4M
2025-03-31 13.14 13.17 12.77 12.93 54.7M
2025-03-28 13.29 13.48 13.06 13.19 62.0M
2025-03-27 13.60 13.77 13.35 13.38 106.4M
2025-03-26 14.29 14.88 13.92 13.95 178.1M
2025-03-25 14.30 14.86 14.18 14.38 136.8M
2025-03-24 13.72 14.58 13.66 14.26 125.2M
2025-03-21 13.60 14.00 13.57 13.66 51.9M
2025-03-20 13.97 14.05 13.70 13.72 42.8M
2025-03-19 13.69 13.74 13.53 13.71 26.4M
2025-03-18 13.71 13.95 13.64 13.72 46.8M
2025-03-17 13.70 13.82 13.60 13.63 32.4M
2025-03-14 13.90 13.98 13.64 13.78 56.5M
2025-03-13 13.61 13.77 13.49 13.63 41.0M
2025-03-12 13.60 13.70 13.46 13.62 46.9M
2025-03-11 13.18 13.45 13.13 13.45 31.1M
2025-03-10 13.53 13.60 13.26 13.42 40.5M
2025-03-07 13.23 13.61 13.23 13.47 65.5M
2025-03-06 13.13 13.45 13.10 13.20 75.6M
2025-03-05 12.62 12.86 12.50 12.85 28.4M
2025-03-04 12.56 12.68 12.53 12.62 13.5M
2025-03-03 12.46 12.74 12.46 12.61 25.4M
2025-02-28 12.65 12.69 12.43 12.45 24.6M
2025-02-27 12.85 13.02 12.62 12.72 28.6M
2025-02-26 12.64 12.94 12.64 12.80 39.3M
2025-02-25 12.70 12.75 12.50 12.53 24.6M
2025-02-24 12.70 12.86 12.65 12.76 24.1M
2025-02-21 12.74 12.95 12.71 12.76 31.8M
2025-02-20 12.72 12.78 12.63 12.72 21.7M
2025-02-19 12.66 12.77 12.63 12.76 21.2M
2025-02-18 12.80 12.84 12.63 12.66 22.9M
2025-02-17 12.99 12.99 12.74 12.81 44.2M
2025-02-14 13.03 13.20 12.93 13.15 35.4M
2025-02-13 13.05 13.22 12.99 13.00 29.9M
2025-02-12 13.09 13.15 12.93 13.04 39.1M
2025-02-11 13.03 13.46 13.00 13.22 55.0M
2025-02-10 13.15 13.23 12.99 13.05 38.0M
2025-02-07 12.74 13.12 12.69 13.10 43.2M
2025-02-06 12.68 12.79 12.63 12.79 27.8M
2025-02-05 12.78 12.80 12.56 12.64 22.5M
2025-01-27 12.70 12.83 12.66 12.71 25.0M
2025-01-24 12.52 12.72 12.46 12.69 26.0M
2025-01-23 12.64 12.76 12.45 12.46 26.2M
2025-01-22 12.67 12.70 12.51 12.59 17.2M
2025-01-21 12.68 12.71 12.50 12.69 19.8M
2025-01-20 12.74 12.76 12.61 12.64 20.5M
2025-01-17 12.65 12.79 12.60 12.74 24.4M
2025-01-16 12.70 12.89 12.59 12.72 38.9M
2025-01-15 12.60 12.73 12.45 12.56 26.2M
2025-01-14 12.50 12.74 12.43 12.70 44.4M
2025-01-13 12.00 12.59 11.95 12.55 52.6M
2025-01-10 12.19 12.39 12.10 12.12 21.8M
2025-01-09 12.13 12.25 12.06 12.19 16.9M
2025-01-08 12.32 12.37 11.90 12.13 30.8M
2025-01-07 12.28 12.43 12.14 12.42 25.4M
2025-01-06 12.08 12.46 11.90 12.28 32.4M
2025-01-03 12.02 12.48 12.02 12.05 42.5M
2025-01-02 12.21 12.36 11.88 11.98 26.4M