五矿稀土

000831
🏛️ 中国 →
49.73
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 48.93 49.55 48.89 49.54 2,869.6K
09:35 49.54 50.19 49.54 50.05 3,656.4K
09:40 50.05 50.19 49.72 49.74 2,206.6K
09:45 49.74 49.90 49.70 49.87 1,305.9K
09:50 49.80 49.83 49.50 49.56 1,121.3K
09:55 49.56 49.57 49.38 49.52 1,151.1K
10:00 49.53 49.55 49.41 49.41 799.8K
10:05 49.46 49.69 49.46 49.61 1,331.8K
10:10 49.61 49.61 49.39 49.40 641.5K
10:15 49.40 49.52 49.38 49.48 538.3K
10:20 49.48 49.72 49.43 49.58 618.5K
10:25 49.57 49.58 49.51 49.52 427.9K
10:30 49.52 49.59 49.43 49.58 458.0K
10:35 49.58 49.83 49.50 49.82 805.2K
10:40 49.82 49.82 49.67 49.67 607.4K
10:45 49.67 49.76 49.67 49.71 276.2K
10:50 49.70 49.80 49.70 49.79 356.3K
10:55 49.80 49.92 49.77 49.92 533.9K
11:00 49.93 50.00 49.83 49.84 823.4K
11:05 49.84 49.85 49.70 49.74 373.7K
11:10 49.75 49.83 49.70 49.82 209.1K
11:15 49.83 49.84 49.73 49.81 339.9K
11:20 49.82 49.88 49.81 49.84 487.4K
11:25 49.84 49.94 49.80 49.93 577.5K
11:30 49.96 49.96 49.96 49.96 12.7K
13:00 49.96 49.96 49.73 49.75 1,704.2K
13:05 49.75 49.85 49.66 49.85 542.1K
13:10 49.85 49.94 49.77 49.79 527.9K
13:15 49.79 49.94 49.79 49.82 910.0K
13:20 49.82 49.90 49.78 49.80 477.6K
13:25 49.80 49.89 49.80 49.86 332.5K
13:30 49.86 49.97 49.86 49.88 567.9K
13:35 49.90 49.94 49.85 49.88 384.6K
13:40 49.87 49.96 49.86 49.95 463.4K
13:45 49.96 50.11 49.96 50.07 1,270.9K
13:50 50.07 50.09 49.98 50.08 578.4K
13:55 50.08 50.08 49.90 49.92 499.1K
14:00 49.91 50.07 49.91 49.95 400.0K
14:05 49.96 50.00 49.94 49.98 239.3K
14:10 49.98 50.01 49.93 50.01 476.7K
14:15 50.01 50.04 50.00 50.03 282.8K
14:20 50.04 50.04 49.99 50.01 382.6K
14:25 50.01 50.01 49.92 49.95 404.4K
14:30 49.96 49.96 49.88 49.90 520.1K
14:35 49.90 49.93 49.89 49.92 405.0K
14:40 49.93 49.99 49.92 49.95 637.9K
14:45 49.96 50.03 49.95 50.00 794.8K
14:50 50.01 50.05 49.99 50.00 1,148.0K
14:55 50.01 50.01 49.99 50.00 451.3K
15:40 50.00 50.00 50.00 50.00 330.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 51.45 51.85 49.64 49.73 35.6M
2025-09-25 50.02 51.11 49.86 50.65 42.0M
2025-09-24 48.81 50.19 48.81 50.00 37.3M
2025-09-23 50.99 51.50 47.94 49.10 56.6M
2025-09-22 50.81 51.98 50.19 51.29 39.9M
2025-09-19 51.50 52.63 51.05 51.28 42.9M
2025-09-18 54.69 54.69 51.60 52.21 75.4M
2025-09-17 53.77 55.36 53.53 55.23 54.6M
2025-09-16 55.29 56.25 52.80 54.45 86.3M
2025-09-15 56.80 57.67 54.51 56.54 81.6M
2025-09-12 55.07 56.68 54.32 56.47 102.3M
2025-09-11 52.50 56.13 52.10 55.10 102.9M
2025-09-10 51.46 53.98 51.41 52.56 68.7M
2025-09-09 52.35 53.17 51.28 51.78 65.6M
2025-09-08 53.00 53.41 51.71 52.60 59.0M
2025-09-05 51.73 53.33 51.00 53.05 79.7M
2025-09-04 56.00 56.80 51.45 51.84 129.5M
2025-09-03 60.80 61.17 56.20 57.17 132.5M
2025-09-02 59.10 63.08 57.00 61.56 165.3M
2025-09-01 58.99 60.45 56.13 59.12 174.2M
2025-08-29 55.69 58.32 55.67 58.32 90.7M
2025-08-28 47.72 53.02 47.40 53.02 165.3M
2025-08-27 48.00 49.85 47.06 48.20 104.1M
2025-08-26 49.43 49.43 46.93 46.96 94.8M
2025-08-25 48.50 51.50 48.10 50.42 116.6M
2025-08-22 46.57 48.73 46.57 47.48 93.5M
2025-08-21 45.35 49.25 45.18 47.36 98.5M
2025-08-20 45.58 47.08 44.98 45.74 84.0M
2025-08-19 44.80 47.25 44.45 46.18 119.0M
2025-08-18 42.30 45.54 41.70 44.94 100.6M
2025-08-15 41.00 42.20 40.90 41.92 46.8M
2025-08-14 41.37 42.29 40.91 41.34 49.3M
2025-08-13 41.04 41.77 40.99 41.36 37.1M
2025-08-12 42.01 42.01 41.10 41.15 56.5M
2025-08-11 42.10 44.20 41.36 42.91 66.0M
2025-08-08 42.10 43.19 41.65 42.20 60.4M
2025-08-07 41.40 43.33 40.06 42.83 99.7M
2025-08-06 41.15 41.45 40.87 41.22 32.8M
2025-08-05 41.45 41.58 40.85 41.23 31.4M
2025-08-04 40.77 41.33 40.76 41.18 40.4M
2025-08-01 42.02 42.15 40.80 41.04 44.6M
2025-07-31 43.00 43.37 42.10 42.36 51.8M
2025-07-30 45.16 45.60 42.77 43.50 81.8M
2025-07-29 45.30 46.22 44.68 45.12 73.9M
2025-07-28 45.01 46.50 44.62 45.89 118.0M
2025-07-25 42.41 46.44 41.85 45.59 132.7M
2025-07-24 39.77 44.00 39.74 42.59 134.4M
2025-07-23 40.12 41.44 39.38 40.13 65.2M
2025-07-22 40.74 41.26 40.01 40.47 77.2M
2025-07-21 40.00 42.00 39.48 41.04 105.4M
2025-07-18 37.98 41.57 37.77 40.10 115.7M
2025-07-17 37.56 38.44 37.40 37.98 45.9M
2025-07-16 37.76 38.67 37.68 37.84 48.9M
2025-07-15 39.07 39.55 37.63 37.77 78.2M
2025-07-14 40.79 42.01 39.01 39.09 128.9M
2025-07-11 37.99 40.73 37.57 40.73 144.3M
2025-07-10 36.00 37.65 35.52 37.03 92.2M
2025-07-09 35.50 35.56 34.88 34.96 23.0M
2025-07-08 35.06 35.78 35.06 35.64 30.1M
2025-07-07 34.80 35.20 34.73 35.06 16.0M
2025-07-04 35.51 35.51 34.68 35.02 26.5M
2025-07-03 35.45 35.78 35.20 35.63 19.3M
2025-07-02 35.90 36.03 35.48 35.51 22.7M
2025-07-01 36.00 36.50 35.73 36.00 28.0M
2025-06-30 35.42 36.23 34.90 36.12 47.6M
2025-06-27 34.42 35.69 34.40 35.17 45.0M
2025-06-26 34.70 34.70 34.01 34.42 29.9M
2025-06-25 34.35 34.97 34.16 34.74 31.4M
2025-06-24 34.25 34.75 34.03 34.50 29.6M
2025-06-23 34.00 34.40 33.90 34.25 24.9M
2025-06-20 34.48 34.80 34.09 34.14 26.3M
2025-06-19 35.25 35.36 34.30 34.48 35.2M
2025-06-18 36.10 36.25 35.04 35.45 39.7M
2025-06-17 36.80 37.38 36.25 36.30 41.1M
2025-06-16 35.60 37.50 35.53 36.99 66.7M
2025-06-13 36.53 36.69 35.34 35.89 54.4M
2025-06-12 37.16 37.25 36.51 36.76 55.4M
2025-06-11 36.21 38.52 36.06 37.36 94.5M
2025-06-10 37.00 38.00 35.90 36.48 84.8M
2025-06-09 35.70 37.99 35.08 36.85 93.6M
2025-06-06 35.42 35.90 34.88 35.11 32.8M
2025-06-05 35.74 36.40 34.99 35.31 62.5M
2025-06-04 34.38 36.26 34.35 35.74 71.4M
2025-06-03 33.92 35.00 33.58 34.57 48.2M
2025-05-30 33.47 33.98 33.45 33.88 20.7M
2025-05-29 33.02 33.98 32.92 33.71 27.8M
2025-05-28 33.10 33.27 32.84 32.94 12.8M
2025-05-27 33.31 33.56 32.90 33.23 15.3M
2025-05-26 32.71 34.15 32.64 33.60 29.1M
2025-05-23 32.30 33.38 32.15 33.00 35.7M
2025-05-22 33.00 33.00 32.29 32.33 25.0M
2025-05-21 33.83 34.03 33.00 33.21 34.6M
2025-05-20 33.21 34.65 32.85 34.21 48.3M
2025-05-19 34.40 34.56 33.05 33.29 28.8M
2025-05-16 33.80 34.72 33.63 33.90 39.6M
2025-05-15 33.60 35.16 33.50 34.39 77.8M
2025-05-14 32.45 34.34 32.45 33.32 57.4M
2025-05-13 33.35 33.35 32.37 32.44 24.4M
2025-05-12 33.10 33.36 32.15 33.05 30.8M
2025-05-09 32.86 33.22 32.52 32.71 23.9M
2025-05-08 32.80 32.94 32.56 32.85 19.7M
2025-05-07 33.07 33.28 32.60 32.79 33.0M
2025-05-06 32.18 33.88 32.10 33.28 58.8M
2025-04-30 31.30 31.55 31.12 31.22 14.8M
2025-04-29 31.51 31.68 31.05 31.31 15.5M
2025-04-28 31.10 31.82 31.10 31.63 26.7M
2025-04-25 30.70 31.10 30.54 30.82 15.2M
2025-04-24 31.73 31.76 30.58 30.79 25.2M
2025-04-23 31.19 31.96 31.15 31.58 24.6M
2025-04-22 31.80 31.80 31.18 31.21 22.2M
2025-04-21 31.65 32.05 31.50 31.79 21.7M
2025-04-18 32.59 32.59 31.39 31.78 36.1M
2025-04-17 32.92 33.34 32.62 32.70 24.5M
2025-04-16 33.00 33.55 32.91 33.11 25.4M
2025-04-15 33.94 34.05 32.96 33.19 33.4M
2025-04-14 33.68 34.57 33.40 33.93 39.0M
2025-04-11 34.76 35.35 33.81 34.20 61.8M
2025-04-10 34.00 35.70 33.97 34.63 85.0M
2025-04-09 34.60 35.96 33.84 35.03 99.1M
2025-04-08 32.90 35.00 31.26 34.66 99.1M
2025-04-07 33.74 35.80 31.50 32.98 96.0M
2025-04-03 32.80 33.40 32.30 32.62 41.6M
2025-04-02 31.65 32.71 31.61 32.38 25.6M
2025-04-01 31.40 32.13 31.05 31.86 22.4M
2025-03-31 32.00 32.50 31.67 31.67 34.9M
2025-03-28 31.66 33.52 30.80 33.28 51.2M
2025-03-27 32.33 32.33 31.51 31.85 18.7M
2025-03-26 31.17 32.60 31.16 31.98 31.5M
2025-03-25 31.17 31.59 30.90 31.40 19.8M
2025-03-24 31.20 31.50 30.69 31.24 22.2M
2025-03-21 32.30 32.31 31.05 31.26 30.0M
2025-03-20 32.80 33.30 32.36 32.54 27.5M
2025-03-19 32.12 33.38 31.81 32.99 41.5M
2025-03-18 31.91 32.95 31.70 32.42 36.4M
2025-03-17 32.30 32.32 31.65 31.98 33.2M
2025-03-14 32.83 33.18 32.33 32.62 55.7M
2025-03-13 32.40 32.66 31.80 32.51 48.8M
2025-03-12 33.10 33.28 32.35 32.45 66.1M
2025-03-11 29.98 33.42 29.85 33.42 103.6M
2025-03-10 30.54 30.80 29.98 30.38 30.4M
2025-03-07 29.64 31.62 29.56 30.65 55.5M
2025-03-06 29.51 29.86 29.47 29.84 21.1M
2025-03-05 29.85 30.10 29.11 29.61 25.5M
2025-03-04 29.90 30.55 29.66 30.07 23.9M
2025-03-03 29.58 30.59 29.57 29.78 31.6M
2025-02-28 29.40 30.08 29.17 29.30 25.0M
2025-02-27 29.85 30.06 29.01 29.59 24.8M
2025-02-26 29.76 29.99 29.53 29.72 17.2M
2025-02-25 30.23 30.52 29.69 29.76 21.1M
2025-02-24 30.20 30.66 29.93 30.23 22.2M
2025-02-21 30.50 30.68 30.02 30.20 26.1M
2025-02-20 30.35 31.65 30.35 30.71 64.8M
2025-02-19 28.68 29.70 28.59 29.70 27.6M
2025-02-18 29.32 29.43 28.60 28.70 17.8M
2025-02-17 29.33 29.66 29.09 29.35 15.6M
2025-02-14 29.24 29.67 29.18 29.40 13.7M
2025-02-13 29.84 30.05 29.32 29.35 19.6M
2025-02-12 30.01 30.11 29.68 29.99 19.1M
2025-02-11 30.08 30.53 29.90 30.23 27.8M
2025-02-10 30.02 30.30 29.72 30.12 20.5M
2025-02-07 30.10 30.44 29.63 30.02 34.6M
2025-02-06 28.50 30.55 28.21 30.32 54.3M
2025-02-05 28.33 28.93 28.00 28.57 27.4M
2025-01-27 28.25 28.35 27.53 27.59 13.7M
2025-01-24 28.00 28.38 27.96 28.25 12.7M
2025-01-23 28.30 29.18 28.15 28.20 22.3M
2025-01-22 28.06 28.45 28.03 28.06 11.3M
2025-01-21 28.70 28.70 27.66 28.20 19.3M
2025-01-20 28.95 29.04 28.52 28.59 23.5M
2025-01-17 29.01 29.80 28.75 29.41 23.3M
2025-01-16 29.09 29.50 28.80 29.08 20.1M
2025-01-15 29.51 29.73 28.85 29.23 24.0M
2025-01-14 28.50 29.68 28.21 29.63 39.5M
2025-01-13 27.83 28.96 27.71 28.72 27.3M
2025-01-10 28.03 28.98 27.81 28.25 28.0M
2025-01-09 27.82 28.29 27.77 28.05 20.3M
2025-01-08 28.44 28.48 27.13 27.81 23.2M
2025-01-07 27.89 29.25 27.55 28.53 30.3M
2025-01-06 27.00 28.54 26.92 27.95 32.1M
2025-01-03 27.30 28.18 27.01 27.03 22.3M
2025-01-02 27.95 28.14 26.90 27.19 18.8M