Zijin Mining Group Co Ltd Class A (601899)

601899
🏛️ China →
27.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 27.05 27.63 27.03 27.52 34,088.1K
09:35 27.54 27.87 27.54 27.87 24,222.5K
09:40 27.86 28.12 27.86 27.99 24,451.6K
09:45 28.02 28.35 28.02 28.09 18,231.7K
09:50 28.09 28.09 27.89 27.89 11,542.2K
09:55 27.90 27.93 27.69 27.79 12,108.7K
10:00 27.79 27.81 27.39 27.44 15,201.8K
10:05 27.43 27.58 27.37 27.46 9,915.7K
10:10 27.46 27.48 27.27 27.28 9,739.1K
10:15 27.28 27.38 27.22 27.32 8,719.3K
10:20 27.32 27.45 27.32 27.41 5,228.2K
10:25 27.42 27.50 27.39 27.50 3,809.4K
10:30 27.51 27.54 27.43 27.50 4,717.2K
10:35 27.50 27.54 27.45 27.48 3,179.4K
10:40 27.48 27.50 27.38 27.40 2,618.2K
10:45 27.41 27.55 27.41 27.49 2,278.6K
10:50 27.49 27.50 27.45 27.48 2,180.3K
10:55 27.50 27.50 27.40 27.41 2,066.4K
11:00 27.40 27.50 27.40 27.50 1,702.3K
11:05 27.50 27.50 27.42 27.43 1,703.5K
11:10 27.42 27.45 27.41 27.45 1,407.8K
11:15 27.45 27.50 27.43 27.45 1,609.4K
11:20 27.45 27.49 27.42 27.42 2,007.3K
11:25 27.44 27.49 27.43 27.49 1,901.4K
13:00 27.46 27.51 27.41 27.42 5,473.2K
13:05 27.43 27.51 27.43 27.45 2,221.3K
13:10 27.45 27.49 27.42 27.48 2,188.4K
13:15 27.47 27.53 27.46 27.47 2,289.1K
13:20 27.46 27.63 27.46 27.58 2,626.6K
13:25 27.56 27.60 27.52 27.57 1,941.3K
13:30 27.57 27.60 27.52 27.55 1,360.3K
13:35 27.55 27.55 27.50 27.51 1,418.2K
13:40 27.51 27.58 27.49 27.58 2,005.0K
13:45 27.58 27.63 27.56 27.63 1,867.3K
13:50 27.60 27.62 27.49 27.49 2,747.1K
13:55 27.50 27.51 27.41 27.44 4,020.2K
14:00 27.42 27.45 27.41 27.42 2,254.7K
14:05 27.42 27.46 27.40 27.44 2,667.3K
14:10 27.44 27.46 27.40 27.40 3,841.3K
14:15 27.41 27.47 27.40 27.44 2,804.7K
14:20 27.45 27.48 27.44 27.46 1,952.3K
14:25 27.45 27.49 27.43 27.49 3,130.9K
14:30 27.48 27.50 27.42 27.44 3,580.1K
14:35 27.43 27.43 27.31 27.31 6,506.9K
14:40 27.32 27.37 27.30 27.36 4,801.4K
14:45 27.35 27.39 27.34 27.35 4,734.9K
14:50 27.36 27.38 27.34 27.37 5,867.4K
14:55 27.36 27.37 27.33 27.35 2,991.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 27.10 28.36 26.91 27.40 282.1M
2025-09-25 26.90 27.64 26.69 27.27 395.3M
2025-09-24 25.82 25.93 25.49 25.93 168.0M
2025-09-23 25.60 26.38 25.25 25.82 276.1M
2025-09-22 25.50 25.56 24.85 25.37 194.4M
2025-09-19 24.42 25.15 24.42 25.02 202.2M
2025-09-18 24.68 25.04 24.11 24.42 263.2M
2025-09-17 25.12 25.29 24.75 25.07 209.2M
2025-09-16 26.10 26.15 24.89 25.32 312.8M
2025-09-15 25.54 26.10 25.30 25.50 240.9M
2025-09-12 26.00 26.35 25.43 25.65 326.3M
2025-09-11 25.25 25.74 25.08 25.71 250.4M
2025-09-10 24.55 25.26 24.51 25.18 224.4M
2025-09-09 24.99 25.85 24.75 25.19 353.4M
2025-09-08 25.70 25.80 24.42 24.64 317.3M
2025-09-05 23.79 25.41 23.79 25.27 345.2M
2025-09-04 24.80 25.18 23.39 23.87 387.8M
2025-09-03 25.10 25.51 24.39 24.94 307.2M
2025-09-02 24.77 25.08 23.98 24.41 343.9M
2025-09-01 23.90 24.65 23.41 24.38 376.3M
2025-08-29 22.82 23.48 22.70 23.08 250.4M
2025-08-28 22.54 22.89 22.21 22.52 173.4M
2025-08-27 22.49 23.30 22.32 22.53 238.9M
2025-08-26 22.19 22.55 21.96 22.39 184.9M
2025-08-25 21.05 22.25 21.05 22.21 306.3M
2025-08-22 20.65 20.76 20.45 20.66 149.0M
2025-08-21 20.71 20.80 20.51 20.60 128.6M
2025-08-20 20.33 20.57 20.19 20.56 168.3M
2025-08-19 20.81 21.14 20.28 20.33 235.3M
2025-08-18 21.30 21.37 20.80 20.80 261.1M
2025-08-15 20.94 21.56 20.87 21.29 171.0M
2025-08-14 21.03 21.53 20.97 21.17 138.8M
2025-08-13 20.45 21.17 20.40 21.02 185.8M
2025-08-12 20.22 20.56 20.14 20.30 117.4M
2025-08-11 20.51 20.51 20.19 20.25 141.0M
2025-08-08 20.36 20.70 20.30 20.54 127.7M
2025-08-07 20.16 20.36 19.96 20.30 131.7M
2025-08-06 19.81 20.25 19.78 20.16 142.8M
2025-08-05 19.99 20.02 19.77 19.87 113.8M
2025-08-04 19.57 19.94 19.50 19.88 173.8M
2025-08-01 19.10 19.43 19.05 19.26 122.0M
2025-07-31 19.51 19.52 19.03 19.15 208.8M
2025-07-30 19.60 19.98 19.59 19.82 154.4M
2025-07-29 19.60 19.74 19.51 19.59 129.7M
2025-07-28 19.71 19.80 19.43 19.80 143.7M
2025-07-25 19.96 20.07 19.81 19.85 125.3M
2025-07-24 20.00 20.27 19.83 20.12 161.0M
2025-07-23 20.43 20.48 20.11 20.21 181.2M
2025-07-22 19.92 20.38 19.81 20.25 202.6M
2025-07-21 19.56 19.83 19.50 19.79 173.0M
2025-07-18 19.19 19.70 19.02 19.47 223.0M
2025-07-17 19.13 19.19 18.98 19.07 117.5M
2025-07-16 19.14 19.18 18.98 19.14 92.7M
2025-07-15 19.06 19.15 18.82 19.12 153.1M
2025-07-14 19.27 19.34 19.01 19.08 230.6M
2025-07-11 18.89 19.20 18.86 18.89 218.2M
2025-07-10 18.92 19.05 18.81 18.84 189.3M
2025-07-09 19.89 19.89 18.87 18.90 333.8M
2025-07-08 19.87 20.04 19.75 19.82 97.1M
2025-07-07 19.96 20.02 19.71 19.80 83.5M
2025-07-04 20.07 20.29 19.84 20.05 135.9M
2025-07-03 20.37 20.49 20.08 20.29 137.4M
2025-07-02 19.90 20.43 19.80 20.17 170.4M
2025-07-01 19.69 19.92 19.38 19.90 123.9M
2025-06-30 19.78 19.83 19.40 19.50 138.7M
2025-06-27 19.20 20.06 19.20 19.78 239.1M
2025-06-26 18.90 19.22 18.72 18.98 127.3M
2025-06-25 18.58 19.00 18.45 18.99 122.6M
2025-06-24 18.43 18.95 18.40 18.54 128.7M
2025-06-23 18.45 18.62 18.28 18.51 98.5M
2025-06-20 18.43 18.61 18.34 18.41 87.7M
2025-06-19 18.75 18.78 18.37 18.37 101.6M
2025-06-18 18.86 18.98 18.58 18.78 93.2M
2025-06-17 18.79 18.97 18.70 18.87 84.1M
2025-06-16 19.14 19.16 18.69 18.82 133.1M
2025-06-13 19.26 19.37 19.04 19.15 187.9M
2025-06-12 18.72 19.49 18.63 19.46 208.6M
2025-06-11 18.27 18.71 18.23 18.66 128.4M
2025-06-10 17.90 18.38 17.90 18.27 150.6M
2025-06-09 17.97 18.14 17.63 17.97 191.5M
2025-06-06 17.99 18.25 17.92 18.14 133.5M
2025-06-05 18.15 18.30 17.86 17.88 89.3M
2025-06-04 18.06 18.32 18.01 18.09 83.2M
2025-06-03 18.07 18.28 17.96 18.06 139.5M
2025-05-30 17.94 18.07 17.66 17.73 93.4M
2025-05-29 17.83 18.05 17.78 17.82 90.4M
2025-05-28 17.80 18.10 17.70 17.98 99.2M
2025-05-27 18.53 18.65 17.68 17.88 172.7M
2025-05-26 18.50 18.87 18.48 18.56 112.7M
2025-05-23 18.54 18.70 18.44 18.59 120.7M
2025-05-22 18.38 18.68 18.36 18.58 133.5M
2025-05-21 17.69 18.51 17.68 18.49 260.5M
2025-05-20 17.42 17.69 17.41 17.46 102.8M
2025-05-19 17.43 17.56 17.28 17.42 75.8M
2025-05-16 17.59 17.64 17.36 17.42 95.7M
2025-05-15 17.71 17.78 17.36 17.49 139.4M
2025-05-14 17.76 17.91 17.74 17.90 104.3M
2025-05-13 17.60 17.84 17.40 17.76 116.3M
2025-05-12 17.50 17.77 17.41 17.71 122.2M
2025-05-09 17.68 17.78 17.58 17.65 106.5M
2025-05-08 17.90 18.06 17.76 17.76 112.3M
2025-05-07 18.09 18.12 17.80 18.05 172.4M
2025-05-06 17.75 17.84 17.60 17.76 141.4M
2025-04-30 17.55 17.58 17.36 17.46 85.0M
2025-04-29 17.67 17.77 17.55 17.63 74.1M
2025-04-28 17.50 17.74 17.37 17.66 96.9M
2025-04-25 17.80 17.97 17.58 17.65 121.5M
2025-04-24 17.89 18.05 17.63 17.67 114.6M
2025-04-23 18.05 18.28 17.73 17.79 293.2M
2025-04-22 18.71 18.76 18.41 18.50 253.4M
2025-04-21 17.77 18.63 17.76 18.60 317.5M
2025-04-18 17.65 17.77 17.35 17.62 139.9M
2025-04-17 18.13 18.30 17.66 17.82 310.5M
2025-04-16 17.90 17.98 17.42 17.74 207.5M
2025-04-15 17.64 17.70 17.28 17.65 190.6M
2025-04-14 17.39 18.00 17.11 17.63 333.6M
2025-04-11 17.15 17.31 16.98 17.15 271.8M
2025-04-10 16.55 16.85 16.37 16.75 359.1M
2025-04-09 15.54 15.92 15.19 15.92 446.7M
2025-04-08 15.54 15.95 15.21 15.95 373.4M
2025-04-07 15.40 15.85 15.40 15.41 488.0M
2025-04-03 17.35 17.48 16.87 17.11 216.4M
2025-04-02 17.76 17.85 17.44 17.50 158.1M
2025-04-01 18.20 18.33 17.80 17.93 153.4M
2025-03-31 18.07 18.31 17.98 18.12 160.7M
2025-03-28 18.05 18.34 17.81 18.16 186.4M
2025-03-27 17.90 18.13 17.60 17.86 225.5M
2025-03-26 18.70 18.96 18.10 18.20 322.9M
2025-03-25 18.05 18.42 17.93 18.40 226.6M
2025-03-24 17.66 18.35 17.48 18.05 269.6M
2025-03-21 18.00 18.06 17.40 17.57 251.5M
2025-03-20 18.30 18.43 18.01 18.17 232.6M
2025-03-19 17.78 18.05 17.69 18.05 189.3M
2025-03-18 17.40 17.95 17.36 17.76 255.2M
2025-03-17 17.49 17.70 17.11 17.21 236.8M
2025-03-14 17.39 17.63 17.18 17.48 299.0M
2025-03-13 16.88 17.08 16.74 16.96 209.8M
2025-03-12 16.55 16.72 16.28 16.69 162.4M
2025-03-11 16.28 16.48 16.10 16.48 180.0M
2025-03-10 16.50 16.69 16.31 16.65 163.2M
2025-03-07 16.33 16.75 16.20 16.43 193.2M
2025-03-06 16.25 16.49 16.19 16.30 178.2M
2025-03-05 15.93 16.09 15.81 16.01 123.8M
2025-03-04 15.69 16.06 15.60 15.93 152.9M
2025-03-03 15.48 15.86 15.45 15.64 146.2M
2025-02-28 15.61 15.67 15.35 15.35 179.4M
2025-02-27 15.87 15.87 15.61 15.75 136.3M
2025-02-26 15.83 16.09 15.68 15.86 157.5M
2025-02-25 16.06 16.13 15.75 15.78 155.9M
2025-02-24 15.99 16.22 15.80 16.08 173.6M
2025-02-21 16.48 16.56 16.13 16.19 206.2M
2025-02-20 16.38 16.48 16.12 16.44 130.1M
2025-02-19 16.51 16.61 16.29 16.35 156.7M
2025-02-18 16.41 16.59 16.31 16.41 145.0M
2025-02-17 16.71 16.71 16.41 16.50 238.5M
2025-02-14 17.15 17.34 17.01 17.16 115.5M
2025-02-13 17.08 17.20 16.98 17.01 127.3M
2025-02-12 17.03 17.12 16.87 16.98 158.2M
2025-02-11 17.04 17.58 16.92 17.28 292.5M
2025-02-10 16.81 17.06 16.74 16.87 221.2M
2025-02-07 16.35 16.66 16.16 16.62 216.6M
2025-02-06 16.58 16.58 16.11 16.31 200.2M
2025-02-05 16.59 16.73 16.31 16.47 206.1M
2025-01-27 16.00 16.31 15.94 16.24 154.8M
2025-01-24 16.01 16.12 15.81 16.02 137.7M
2025-01-23 16.19 16.36 15.86 15.88 180.8M
2025-01-22 16.36 16.39 16.05 16.20 128.3M
2025-01-21 16.30 16.39 16.14 16.25 109.1M
2025-01-20 16.25 16.39 16.07 16.29 144.6M
2025-01-17 16.31 16.41 16.12 16.27 168.3M
2025-01-16 16.03 16.30 16.03 16.17 220.8M
2025-01-15 16.35 16.40 15.53 15.78 327.9M
2025-01-14 16.29 16.48 16.05 16.41 180.1M
2025-01-13 16.14 16.66 16.03 16.40 237.7M
2025-01-10 16.09 16.34 15.87 16.15 195.6M
2025-01-09 15.91 16.03 15.72 15.92 134.3M
2025-01-08 16.02 16.17 15.74 15.85 176.8M
2025-01-07 15.55 16.05 15.40 16.02 229.9M
2025-01-06 15.68 15.86 15.33 15.49 225.3M
2025-01-03 15.30 15.92 15.27 15.57 312.5M
2025-01-02 15.20 15.48 15.00 15.18 199.1M