Minmetals Development Co Ltd (600058)

600058
🏛️ China →
8.94
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.70 8.81 8.65 8.81 717.0K
09:35 8.81 8.81 8.76 8.78 317.6K
09:40 8.78 8.81 8.77 8.79 379.4K
09:45 8.79 8.81 8.79 8.80 216.1K
09:50 8.79 8.80 8.78 8.78 256.1K
09:55 8.79 8.79 8.77 8.79 205.0K
10:00 8.79 8.79 8.75 8.76 498.3K
10:05 8.76 8.77 8.73 8.75 531.3K
10:10 8.75 8.75 8.73 8.74 98.5K
10:15 8.73 8.74 8.73 8.73 176.2K
10:20 8.72 8.74 8.72 8.72 110.2K
10:25 8.72 8.74 8.72 8.72 116.5K
10:30 8.72 8.74 8.72 8.74 65.0K
10:35 8.75 8.75 8.74 8.75 116.1K
10:40 8.75 8.76 8.72 8.72 209.9K
10:45 8.72 8.75 8.72 8.73 113.2K
10:50 8.74 8.74 8.73 8.73 111.2K
10:55 8.74 8.74 8.72 8.72 253.4K
11:00 8.75 8.77 8.74 8.76 134.0K
11:05 8.76 8.76 8.74 8.75 96.8K
11:10 8.75 8.75 8.72 8.75 192.2K
11:15 8.74 8.75 8.74 8.75 66.1K
11:20 8.76 8.76 8.74 8.74 119.7K
11:25 8.74 8.76 8.74 8.75 95.5K
13:00 8.75 8.78 8.75 8.75 298.3K
13:05 8.75 8.78 8.75 8.78 154.7K
13:10 8.78 8.79 8.76 8.76 177.1K
13:15 8.77 8.78 8.76 8.76 181.0K
13:20 8.76 8.78 8.76 8.76 90.1K
13:25 8.76 8.78 8.76 8.78 137.9K
13:30 8.77 8.80 8.77 8.79 268.0K
13:35 8.79 8.81 8.79 8.80 100.5K
13:40 8.80 8.83 8.80 8.81 163.5K
13:45 8.81 8.83 8.81 8.82 169.1K
13:50 8.82 8.83 8.81 8.82 91.1K
13:55 8.81 8.82 8.80 8.81 168.0K
14:00 8.80 8.83 8.80 8.81 334.1K
14:05 8.80 8.82 8.80 8.81 111.0K
14:10 8.80 8.82 8.80 8.81 119.6K
14:15 8.80 8.83 8.80 8.83 197.7K
14:20 8.83 8.83 8.82 8.82 47.2K
14:25 8.82 8.83 8.81 8.82 79.7K
14:30 8.82 8.83 8.81 8.82 167.3K
14:35 8.82 8.83 8.82 8.82 114.4K
14:40 8.83 8.83 8.82 8.82 205.6K
14:45 8.83 8.84 8.82 8.84 248.2K
14:50 8.84 8.86 8.83 8.85 571.3K
14:55 8.85 8.87 8.85 8.87 157.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 8.76 9.07 8.74 8.94 13.2M
2025-09-25 8.92 9.00 8.78 8.79 10.5M
2025-09-24 8.65 8.87 8.65 8.86 9.7M
2025-09-23 8.96 9.00 8.58 8.74 19.6M
2025-09-22 9.10 9.16 8.88 9.00 11.8M
2025-09-19 9.13 9.20 9.01 9.07 12.4M
2025-09-18 9.40 9.44 9.06 9.13 19.1M
2025-09-17 9.40 9.49 9.30 9.44 13.2M
2025-09-16 9.63 9.78 9.35 9.45 17.9M
2025-09-15 9.77 9.97 9.58 9.63 18.0M
2025-09-12 9.60 10.05 9.48 9.73 31.9M
2025-09-11 9.47 9.59 9.23 9.59 20.7M
2025-09-10 9.59 9.72 9.47 9.53 16.4M
2025-09-09 9.45 9.64 9.35 9.49 19.7M
2025-09-08 9.48 9.63 9.41 9.45 18.0M
2025-09-05 9.44 9.52 9.34 9.48 18.5M
2025-09-04 9.49 9.60 9.24 9.43 19.7M
2025-09-03 9.80 9.84 9.36 9.40 31.1M
2025-09-02 9.88 10.16 9.61 9.99 40.5M
2025-09-01 10.09 10.24 9.81 9.95 36.0M
2025-08-29 10.40 10.44 10.05 10.09 54.4M
2025-08-28 9.57 10.77 9.57 10.65 84.2M
2025-08-27 9.41 10.38 9.27 9.79 71.2M
2025-08-26 9.36 9.60 9.34 9.49 64.2M
2025-08-25 9.50 10.14 9.44 9.80 96.5M
2025-08-22 8.47 9.22 8.45 9.22 26.7M
2025-08-21 8.45 8.49 8.36 8.38 8.0M
2025-08-20 8.29 8.44 8.25 8.40 10.7M
2025-08-19 8.26 8.37 8.21 8.28 9.4M
2025-08-18 8.24 8.29 8.19 8.22 10.1M
2025-08-15 8.10 8.24 8.10 8.24 7.2M
2025-08-14 8.30 8.31 8.10 8.10 7.9M
2025-08-13 8.28 8.30 8.24 8.28 7.2M
2025-08-12 8.25 8.28 8.20 8.26 6.6M
2025-08-11 8.17 8.30 8.09 8.25 8.7M
2025-08-08 8.01 8.16 7.97 8.15 8.7M
2025-08-07 8.05 8.05 7.93 8.01 6.9M
2025-08-06 8.02 8.04 7.94 8.04 7.0M
2025-08-05 8.02 8.03 7.96 8.00 6.9M
2025-08-04 7.93 7.95 7.89 7.95 6.3M
2025-08-01 8.00 8.03 7.95 7.96 5.6M
2025-07-31 8.23 8.23 7.94 7.98 12.4M
2025-07-30 8.29 8.35 8.18 8.23 7.4M
2025-07-29 8.32 8.36 8.18 8.32 8.6M
2025-07-28 8.36 8.38 8.25 8.34 9.8M
2025-07-25 8.52 8.52 8.38 8.39 10.3M
2025-07-24 8.35 8.54 8.31 8.52 15.5M
2025-07-23 8.45 8.46 8.30 8.37 13.9M
2025-07-22 8.32 8.47 8.31 8.46 18.2M
2025-07-21 8.20 8.41 8.18 8.37 18.1M
2025-07-18 8.00 8.30 7.99 8.16 18.4M
2025-07-17 7.99 8.08 7.96 8.00 12.2M
2025-07-16 7.99 8.05 7.91 7.99 10.8M
2025-07-15 8.12 8.18 7.97 7.99 15.8M
2025-07-14 8.26 8.35 8.08 8.12 27.6M
2025-07-11 7.93 8.62 7.89 8.27 37.9M
2025-07-10 7.79 7.92 7.77 7.92 8.3M
2025-07-09 7.80 7.86 7.76 7.80 5.7M
2025-07-08 7.74 7.81 7.71 7.81 4.9M
2025-07-07 7.71 7.78 7.70 7.74 3.9M
2025-07-04 7.80 7.83 7.72 7.75 4.9M
2025-07-03 7.75 7.85 7.75 7.80 8.1M
2025-07-02 7.70 7.96 7.68 7.85 12.6M
2025-07-01 7.75 7.76 7.66 7.71 4.9M
2025-06-30 7.74 7.78 7.67 7.73 6.2M
2025-06-27 7.69 7.82 7.69 7.76 6.8M
2025-06-26 7.68 7.82 7.65 7.70 7.9M
2025-06-25 7.68 7.71 7.64 7.67 7.0M
2025-06-24 7.52 7.69 7.50 7.68 7.0M
2025-06-23 7.45 7.55 7.41 7.52 5.6M
2025-06-20 7.48 7.53 7.44 7.45 4.8M
2025-06-19 7.62 7.64 7.45 7.48 6.8M
2025-06-18 7.75 7.77 7.61 7.66 6.6M
2025-06-17 7.63 7.76 7.63 7.75 10.2M
2025-06-16 7.45 7.91 7.45 7.62 18.0M
2025-06-13 7.56 7.59 7.45 7.48 6.7M
2025-06-12 7.60 7.60 7.53 7.59 5.0M
2025-06-11 7.45 7.62 7.43 7.60 7.7M
2025-06-10 7.51 7.54 7.38 7.45 6.5M
2025-06-09 7.48 7.50 7.41 7.50 4.6M
2025-06-06 7.37 7.49 7.37 7.47 6.5M
2025-06-05 7.38 7.41 7.34 7.37 4.8M
2025-06-04 7.37 7.40 7.32 7.39 5.0M
2025-06-03 7.33 7.36 7.28 7.32 4.4M
2025-05-30 7.36 7.42 7.31 7.35 4.3M
2025-05-29 7.34 7.42 7.33 7.39 5.4M
2025-05-28 7.39 7.43 7.32 7.35 3.6M
2025-05-27 7.36 7.40 7.31 7.37 3.5M
2025-05-26 7.24 7.40 7.21 7.38 5.8M
2025-05-23 7.34 7.38 7.25 7.25 5.1M
2025-05-22 7.40 7.47 7.32 7.33 5.8M
2025-05-21 7.34 7.42 7.34 7.41 4.8M
2025-05-20 7.35 7.38 7.32 7.37 4.9M
2025-05-19 7.26 7.35 7.24 7.34 5.4M
2025-05-16 7.33 7.37 7.26 7.26 4.7M
2025-05-15 7.31 7.40 7.28 7.36 6.0M
2025-05-14 7.23 7.33 7.19 7.33 6.8M
2025-05-13 7.31 7.32 7.23 7.23 5.3M
2025-05-12 7.26 7.28 7.18 7.24 6.0M
2025-05-09 7.30 7.31 7.19 7.21 4.6M
2025-05-08 7.31 7.34 7.25 7.27 5.7M
2025-05-07 7.35 7.37 7.29 7.35 7.2M
2025-05-06 7.21 7.28 7.19 7.27 6.5M
2025-04-30 7.25 7.34 7.16 7.17 10.1M
2025-04-29 7.00 7.10 7.00 7.07 4.3M
2025-04-28 7.01 7.19 6.93 7.06 7.6M
2025-04-25 7.07 7.11 7.03 7.06 5.1M
2025-04-24 7.05 7.11 7.00 7.05 5.8M
2025-04-23 7.10 7.14 6.99 7.05 8.9M
2025-04-22 6.87 7.34 6.85 7.09 17.3M
2025-04-21 6.80 6.90 6.77 6.88 6.3M
2025-04-18 6.85 6.85 6.74 6.82 5.4M
2025-04-17 6.75 6.88 6.75 6.85 5.2M
2025-04-16 6.88 6.89 6.70 6.80 5.0M
2025-04-15 6.88 6.90 6.79 6.89 5.2M
2025-04-14 6.82 6.92 6.82 6.88 7.3M
2025-04-11 6.86 6.94 6.80 6.82 7.3M
2025-04-10 6.85 7.03 6.80 6.88 12.2M
2025-04-09 6.48 6.76 6.22 6.72 13.8M
2025-04-08 6.64 6.75 6.36 6.54 20.1M
2025-04-07 7.14 7.14 6.65 6.65 11.8M
2025-04-03 7.28 7.42 7.27 7.39 4.7M
2025-04-02 7.33 7.40 7.29 7.35 4.8M
2025-04-01 7.27 7.45 7.17 7.35 8.8M
2025-03-31 7.55 7.56 7.14 7.22 13.1M
2025-03-28 7.71 7.74 7.58 7.58 5.8M
2025-03-27 7.77 7.80 7.68 7.72 5.6M
2025-03-26 7.73 7.87 7.71 7.80 6.8M
2025-03-25 7.64 7.76 7.61 7.75 7.1M
2025-03-24 7.68 7.69 7.53 7.64 8.2M
2025-03-21 7.74 7.80 7.63 7.67 9.2M
2025-03-20 7.76 7.83 7.74 7.76 6.6M
2025-03-19 7.82 7.82 7.73 7.76 5.6M
2025-03-18 7.86 7.87 7.75 7.78 6.7M
2025-03-17 7.88 7.95 7.83 7.85 8.9M
2025-03-14 7.88 7.90 7.73 7.88 12.0M
2025-03-13 7.78 7.82 7.69 7.82 8.5M
2025-03-12 7.79 7.85 7.74 7.79 9.2M
2025-03-11 7.60 7.79 7.57 7.79 7.8M
2025-03-10 7.71 7.77 7.64 7.67 8.0M
2025-03-07 7.71 7.90 7.70 7.73 9.4M
2025-03-06 7.85 7.85 7.74 7.77 10.0M
2025-03-05 7.81 7.88 7.70 7.77 8.3M
2025-03-04 7.63 7.82 7.63 7.82 11.9M
2025-03-03 7.75 7.92 7.64 7.68 18.1M
2025-02-28 7.70 8.00 7.66 7.77 23.9M
2025-02-27 7.60 7.80 7.60 7.72 18.7M
2025-02-26 7.46 7.73 7.46 7.59 16.8M
2025-02-25 7.48 7.52 7.36 7.50 16.8M
2025-02-24 7.43 7.53 7.43 7.47 14.6M
2025-02-21 7.53 7.57 7.36 7.49 21.6M
2025-02-20 7.63 7.78 7.48 7.54 30.8M
2025-02-19 7.48 8.12 7.41 7.79 51.2M
2025-02-18 7.00 7.69 6.92 7.69 24.2M
2025-02-17 7.04 7.04 6.93 6.99 6.3M
2025-02-14 7.02 7.07 6.99 7.02 4.1M
2025-02-13 7.07 7.12 7.02 7.03 6.2M
2025-02-12 7.03 7.07 6.98 7.07 6.1M
2025-02-11 7.11 7.15 7.00 7.03 7.0M
2025-02-10 7.10 7.17 7.08 7.11 6.9M
2025-02-07 7.00 7.13 6.97 7.10 6.4M
2025-02-06 6.91 7.01 6.84 7.01 5.1M
2025-02-05 6.97 6.97 6.87 6.91 5.1M
2025-01-27 6.92 7.07 6.89 6.90 6.1M
2025-01-24 6.82 6.97 6.81 6.92 5.4M
2025-01-23 6.82 6.96 6.82 6.85 4.9M
2025-01-22 6.92 6.96 6.77 6.79 5.7M
2025-01-21 7.06 7.07 6.93 6.94 3.9M
2025-01-20 6.98 7.09 6.87 7.05 5.9M
2025-01-17 6.97 6.99 6.89 6.96 4.0M
2025-01-16 6.92 7.08 6.92 6.98 6.9M
2025-01-15 6.95 6.96 6.86 6.90 4.8M
2025-01-14 6.87 6.98 6.84 6.96 6.9M
2025-01-13 6.68 6.85 6.63 6.84 5.3M
2025-01-10 6.81 6.85 6.70 6.70 4.2M
2025-01-09 6.85 6.88 6.78 6.81 4.1M
2025-01-08 6.96 6.98 6.73 6.87 6.0M
2025-01-07 6.95 6.99 6.87 6.97 4.5M
2025-01-06 6.86 7.00 6.78 6.95 6.1M
2025-01-03 6.96 7.08 6.83 6.87 7.2M
2025-01-02 7.10 7.16 6.89 6.95 8.1M