白银有色

601212
🏛️ 中国 →
3.99
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 2.68 2.70 2.67 2.69 18.4M
2023-12-28 2.65 2.70 2.64 2.69 23.2M
2023-12-27 2.62 2.65 2.59 2.65 20.4M
2023-12-26 2.61 2.63 2.61 2.61 12.2M
2023-12-25 2.62 2.63 2.60 2.62 11.8M
2023-12-22 2.62 2.64 2.59 2.62 21.4M
2023-12-21 2.60 2.62 2.57 2.62 20.0M
2023-12-20 2.62 2.64 2.60 2.60 16.0M
2023-12-19 2.62 2.63 2.60 2.61 12.5M
2023-12-18 2.66 2.66 2.61 2.62 28.2M
2023-12-15 2.68 2.69 2.66 2.67 19.9M
2023-12-14 2.69 2.70 2.67 2.68 17.3M
2023-12-13 2.68 2.70 2.66 2.67 19.9M
2023-12-12 2.67 2.68 2.66 2.68 12.9M
2023-12-11 2.67 2.68 2.63 2.68 27.1M
2023-12-08 2.69 2.70 2.67 2.67 18.4M
2023-12-07 2.68 2.70 2.66 2.69 16.8M
2023-12-06 2.68 2.70 2.66 2.68 18.5M
2023-12-05 2.71 2.72 2.67 2.67 27.0M
2023-12-04 2.71 2.74 2.70 2.72 28.4M
2023-12-01 2.68 2.70 2.67 2.69 17.8M
2023-11-30 2.71 2.72 2.67 2.68 31.8M
2023-11-29 2.72 2.76 2.71 2.72 40.3M
2023-11-28 2.71 2.72 2.69 2.71 16.6M
2023-11-27 2.72 2.74 2.70 2.71 25.8M
2023-11-24 2.71 2.73 2.69 2.70 22.0M
2023-11-23 2.69 2.72 2.69 2.71 20.0M
2023-11-22 2.73 2.74 2.69 2.70 24.2M
2023-11-21 2.73 2.75 2.72 2.73 26.3M
2023-11-20 2.74 2.74 2.71 2.73 25.7M
2023-11-17 2.72 2.74 2.71 2.74 26.5M
2023-11-16 2.76 2.77 2.72 2.72 26.8M
2023-11-15 2.76 2.78 2.74 2.78 39.3M
2023-11-14 2.76 2.76 2.72 2.75 21.2M
2023-11-13 2.71 2.76 2.70 2.75 24.8M
2023-11-10 2.72 2.73 2.70 2.71 21.8M
2023-11-09 2.71 2.76 2.70 2.73 27.3M
2023-11-08 2.75 2.76 2.71 2.72 24.8M
2023-11-07 2.76 2.78 2.75 2.76 18.0M
2023-11-06 2.75 2.78 2.74 2.77 23.9M
2023-11-03 2.75 2.76 2.73 2.74 19.9M
2023-11-02 2.76 2.78 2.74 2.75 20.2M
2023-11-01 2.75 2.78 2.74 2.76 20.0M
2023-10-31 2.75 2.77 2.73 2.75 17.3M
2023-10-30 2.76 2.78 2.75 2.76 21.4M
2023-10-27 2.73 2.76 2.72 2.75 21.5M
2023-10-26 2.71 2.74 2.70 2.74 19.5M
2023-10-25 2.70 2.73 2.69 2.72 20.8M
2023-10-24 2.66 2.70 2.63 2.68 29.2M
2023-10-23 2.71 2.71 2.63 2.64 30.3M
2023-10-20 2.72 2.75 2.70 2.71 19.0M
2023-10-19 2.73 2.77 2.72 2.72 18.2M
2023-10-18 2.79 2.80 2.74 2.74 21.7M
2023-10-17 2.81 2.81 2.78 2.79 22.0M
2023-10-16 2.82 2.83 2.79 2.82 19.1M
2023-10-13 2.83 2.83 2.79 2.80 17.6M
2023-10-12 2.79 2.85 2.78 2.84 24.2M
2023-10-11 2.83 2.84 2.78 2.78 27.4M
2023-10-10 2.83 2.86 2.81 2.82 19.4M
2023-10-09 2.83 2.84 2.80 2.83 29.3M
2023-09-28 2.83 2.85 2.82 2.84 19.6M
2023-09-27 2.84 2.86 2.82 2.83 22.4M
2023-09-26 2.87 2.88 2.84 2.84 17.7M
2023-09-25 2.90 2.91 2.86 2.86 24.4M
2023-09-22 2.90 2.91 2.87 2.90 22.3M
2023-09-21 2.92 2.93 2.89 2.89 25.5M
2023-09-20 2.94 2.95 2.92 2.93 23.2M
2023-09-19 2.93 2.96 2.91 2.93 22.5M
2023-09-18 2.98 2.98 2.91 2.94 37.4M
2023-09-15 2.98 3.01 2.96 3.00 55.5M
2023-09-14 2.93 2.99 2.91 2.97 51.2M
2023-09-13 2.90 2.95 2.89 2.92 32.5M
2023-09-12 2.92 2.94 2.90 2.90 25.3M
2023-09-11 2.85 2.93 2.83 2.92 36.9M
2023-09-08 2.85 2.88 2.84 2.85 22.1M
2023-09-07 2.88 2.90 2.85 2.85 26.3M
2023-09-06 2.91 2.92 2.87 2.89 26.9M
2023-09-05 2.94 2.95 2.90 2.92 31.0M
2023-09-04 2.88 2.97 2.87 2.96 51.1M
2023-09-01 2.82 2.88 2.81 2.87 40.6M
2023-08-31 2.83 2.88 2.80 2.81 28.2M
2023-08-30 2.84 2.88 2.83 2.83 26.3M
2023-08-29 2.85 2.88 2.82 2.85 34.9M
2023-08-28 2.90 2.94 2.84 2.86 42.6M
2023-08-25 2.82 2.86 2.79 2.80 25.3M
2023-08-24 2.82 2.88 2.80 2.84 31.3M
2023-08-23 2.86 2.86 2.79 2.80 24.5M
2023-08-22 2.84 2.88 2.82 2.85 20.6M
2023-08-21 2.85 2.88 2.82 2.83 21.0M
2023-08-18 2.89 2.90 2.85 2.85 21.2M
2023-08-17 2.85 2.90 2.85 2.90 19.0M
2023-08-16 2.88 2.92 2.86 2.88 17.0M
2023-08-15 2.90 2.92 2.87 2.90 22.1M
2023-08-14 2.90 2.92 2.87 2.90 25.1M
2023-08-11 2.99 3.00 2.92 2.92 29.1M
2023-08-10 3.00 3.01 2.97 2.99 27.3M
2023-08-09 3.05 3.05 2.98 3.00 32.7M
2023-08-08 3.03 3.07 2.98 3.06 52.1M
2023-08-07 2.98 3.06 2.96 3.04 56.1M
2023-08-04 2.97 3.02 2.97 2.99 61.7M
2023-08-03 2.97 3.03 2.94 2.99 86.8M
2023-08-02 3.10 3.16 3.03 3.06 156.9M
2023-08-01 2.96 3.03 2.95 3.02 64.5M
2023-07-31 2.93 2.97 2.92 2.95 40.1M
2023-07-28 2.87 2.94 2.86 2.93 36.5M
2023-07-27 2.90 2.92 2.87 2.87 32.4M
2023-07-26 2.86 2.90 2.86 2.90 22.3M
2023-07-25 2.84 2.88 2.83 2.87 25.1M
2023-07-24 2.85 2.85 2.82 2.83 13.0M
2023-07-21 2.83 2.86 2.82 2.84 16.6M
2023-07-20 2.86 2.87 2.82 2.84 20.6M
2023-07-19 2.83 2.86 2.82 2.85 26.1M
2023-07-18 2.82 2.85 2.80 2.82 18.6M
2023-07-17 2.82 2.84 2.80 2.83 30.4M
2023-07-14 2.86 2.87 2.84 2.85 20.8M
2023-07-13 2.83 2.88 2.83 2.84 26.3M
2023-07-12 2.81 2.83 2.80 2.82 16.3M
2023-07-11 2.81 2.83 2.80 2.82 16.5M
2023-07-10 2.82 2.83 2.80 2.81 13.4M
2023-07-07 2.81 2.83 2.78 2.82 22.7M
2023-07-06 2.81 2.83 2.78 2.80 22.8M
2023-07-05 2.76 2.83 2.74 2.81 40.1M
2023-07-04 2.78 2.80 2.75 2.75 18.3M
2023-07-03 2.73 2.78 2.73 2.76 25.6M
2023-06-30 2.69 2.73 2.68 2.72 22.9M
2023-06-29 2.70 2.71 2.68 2.69 20.7M
2023-06-28 2.69 2.71 2.67 2.71 14.6M
2023-06-27 2.65 2.72 2.65 2.69 15.5M
2023-06-26 2.67 2.69 2.64 2.66 23.2M
2023-06-21 2.69 2.71 2.68 2.68 19.6M
2023-06-20 2.73 2.73 2.69 2.70 23.1M
2023-06-19 2.77 2.77 2.73 2.73 18.4M
2023-06-16 2.77 2.79 2.76 2.77 20.9M
2023-06-15 2.77 2.78 2.74 2.77 14.2M
2023-06-14 2.76 2.80 2.76 2.76 16.8M
2023-06-13 2.76 2.77 2.74 2.76 13.1M
2023-06-12 2.79 2.79 2.75 2.76 16.9M
2023-06-09 2.80 2.82 2.78 2.79 15.1M
2023-06-08 2.75 2.79 2.74 2.79 16.6M
2023-06-07 2.76 2.78 2.74 2.75 12.5M
2023-06-06 2.80 2.81 2.75 2.75 15.0M
2023-06-05 2.83 2.83 2.80 2.80 15.1M
2023-06-02 2.79 2.82 2.78 2.82 16.9M
2023-06-01 2.77 2.80 2.76 2.78 15.6M
2023-05-31 2.75 2.77 2.74 2.77 14.2M
2023-05-30 2.73 2.76 2.71 2.76 20.4M
2023-05-29 2.77 2.78 2.72 2.74 20.4M
2023-05-26 2.75 2.78 2.73 2.77 15.4M
2023-05-25 2.79 2.81 2.72 2.76 22.8M
2023-05-24 2.76 2.84 2.75 2.79 30.0M
2023-05-23 2.81 2.82 2.76 2.77 30.5M
2023-05-22 2.84 2.85 2.81 2.81 26.1M
2023-05-19 2.86 2.87 2.83 2.84 23.5M
2023-05-18 2.87 2.89 2.86 2.86 19.5M
2023-05-17 2.86 2.88 2.84 2.86 23.0M
2023-05-16 2.92 2.92 2.87 2.87 24.7M
2023-05-15 2.92 2.93 2.86 2.92 30.8M
2023-05-12 2.96 2.96 2.90 2.92 36.9M
2023-05-11 2.99 3.00 2.96 2.97 26.9M
2023-05-10 3.03 3.04 2.97 2.99 38.1M
2023-05-09 3.02 3.09 2.99 3.02 64.8M
2023-05-08 2.94 3.02 2.94 3.01 44.2M
2023-05-05 2.98 3.00 2.93 2.96 33.7M
2023-05-04 2.92 3.03 2.92 2.96 44.6M
2023-04-28 2.85 2.90 2.84 2.90 30.8M
2023-04-27 2.84 2.89 2.83 2.87 26.4M
2023-04-26 2.84 2.88 2.82 2.85 26.1M
2023-04-25 2.89 2.91 2.81 2.86 38.5M
2023-04-24 2.92 2.93 2.87 2.88 34.4M
2023-04-21 3.00 3.00 2.92 2.93 37.5M
2023-04-20 3.02 3.02 2.96 2.99 42.0M
2023-04-19 3.05 3.07 3.01 3.02 37.9M
2023-04-18 3.04 3.08 3.02 3.05 34.4M
2023-04-17 3.03 3.06 3.00 3.05 45.0M
2023-04-14 3.05 3.09 3.04 3.06 57.5M
2023-04-13 3.03 3.08 2.99 3.03 55.0M
2023-04-12 3.01 3.05 3.00 3.04 63.0M
2023-04-11 2.91 3.01 2.91 2.99 50.8M
2023-04-10 2.96 2.97 2.91 2.92 31.9M
2023-04-07 2.97 2.98 2.94 2.96 38.7M
2023-04-06 2.94 3.03 2.92 2.99 87.2M
2023-04-04 2.87 2.91 2.86 2.90 36.7M
2023-04-03 2.90 2.91 2.86 2.87 30.3M
2023-03-31 2.86 2.92 2.86 2.91 26.4M
2023-03-30 2.87 2.87 2.82 2.86 28.6M
2023-03-29 2.91 2.91 2.85 2.86 24.8M
2023-03-28 2.92 2.94 2.89 2.90 24.4M
2023-03-27 2.93 2.94 2.89 2.92 36.6M
2023-03-24 2.98 2.99 2.93 2.95 42.9M
2023-03-23 2.98 3.01 2.94 2.98 65.7M
2023-03-22 2.94 2.98 2.92 2.95 54.9M
2023-03-21 2.92 2.96 2.91 2.93 61.4M
2023-03-20 2.87 2.97 2.86 2.97 104.1M
2023-03-17 2.83 2.87 2.81 2.84 46.8M
2023-03-16 2.88 2.94 2.83 2.83 56.4M
2023-03-15 2.86 2.91 2.85 2.90 53.9M
2023-03-14 2.90 2.97 2.88 2.88 101.0M
2023-03-13 2.79 2.87 2.79 2.86 45.4M
2023-03-10 2.82 2.82 2.79 2.79 31.7M
2023-03-09 2.86 2.87 2.82 2.84 25.9M
2023-03-08 2.82 2.85 2.80 2.85 30.6M
2023-03-07 2.86 2.89 2.83 2.83 43.4M
2023-03-06 2.89 2.90 2.85 2.87 33.8M
2023-03-03 2.90 2.90 2.85 2.88 43.0M
2023-03-02 2.90 2.91 2.88 2.89 49.1M
2023-03-01 2.88 2.91 2.86 2.91 57.6M
2023-02-28 2.88 2.89 2.85 2.88 49.2M
2023-02-27 2.90 2.92 2.85 2.86 62.3M
2023-02-24 2.94 2.96 2.88 2.90 81.1M
2023-02-23 3.04 3.05 2.92 2.94 140.6M
2023-02-22 3.15 3.15 2.99 3.05 273.2M
2023-02-21 2.85 3.01 2.84 3.01 111.2M
2023-02-20 2.70 2.75 2.70 2.74 31.0M
2023-02-17 2.71 2.73 2.69 2.70 27.4M
2023-02-16 2.76 2.76 2.68 2.70 38.2M
2023-02-15 2.75 2.79 2.74 2.75 26.3M
2023-02-14 2.74 2.79 2.73 2.76 30.6M
2023-02-13 2.74 2.75 2.72 2.74 26.5M
2023-02-10 2.75 2.76 2.72 2.75 22.5M
2023-02-09 2.74 2.77 2.72 2.76 24.3M
2023-02-08 2.76 2.77 2.73 2.73 22.6M
2023-02-07 2.74 2.77 2.72 2.76 26.1M
2023-02-06 2.73 2.75 2.71 2.73 21.4M
2023-02-03 2.76 2.77 2.72 2.75 33.1M
2023-02-02 2.79 2.79 2.76 2.77 30.9M
2023-02-01 2.73 2.82 2.72 2.79 61.4M
2023-01-31 2.71 2.73 2.70 2.72 29.0M
2023-01-30 2.74 2.76 2.70 2.71 47.4M
2023-01-20 2.68 2.72 2.67 2.72 35.5M
2023-01-19 2.64 2.67 2.63 2.67 23.6M
2023-01-18 2.62 2.66 2.61 2.64 25.5M
2023-01-17 2.63 2.64 2.61 2.62 13.7M
2023-01-16 2.61 2.64 2.61 2.62 24.6M
2023-01-13 2.61 2.63 2.59 2.62 16.3M
2023-01-12 2.61 2.62 2.59 2.60 17.4M
2023-01-11 2.60 2.64 2.59 2.59 22.8M
2023-01-10 2.63 2.64 2.60 2.60 20.0M
2023-01-09 2.58 2.65 2.58 2.64 37.6M
2023-01-06 2.60 2.60 2.58 2.58 16.3M
2023-01-05 2.61 2.61 2.59 2.60 14.2M
2023-01-04 2.60 2.62 2.59 2.61 18.6M
2023-01-03 2.60 2.62 2.58 2.61 22.9M