五矿稀土

000831
🏛️ 中国 →
49.78
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
2022-12-30 33.47 33.66 32.84 32.88 11.5M
2022-12-29 33.00 33.95 32.00 33.40 14.7M
2022-12-28 33.55 34.00 33.19 33.26 14.1M
2022-12-27 33.33 34.11 33.23 33.93 20.2M
2022-12-26 32.74 33.34 32.47 33.21 12.2M
2022-12-23 32.30 32.90 31.80 32.74 10.9M
2022-12-22 32.98 33.09 32.24 32.45 12.5M
2022-12-21 33.50 33.66 32.39 32.65 14.2M
2022-12-20 33.34 34.20 32.84 33.43 17.1M
2022-12-19 33.98 34.38 32.70 32.94 21.3M
2022-12-16 34.64 35.12 34.02 34.29 17.3M
2022-12-15 34.19 35.20 33.37 35.07 27.0M
2022-12-14 34.93 35.44 34.15 34.34 22.4M
2022-12-13 34.58 36.16 34.39 35.00 35.3M
2022-12-12 35.04 35.18 34.49 34.59 18.4M
2022-12-09 34.08 35.66 34.08 35.20 31.2M
2022-12-08 34.80 35.15 34.35 34.40 20.5M
2022-12-07 35.20 36.12 34.80 35.00 28.0M
2022-12-06 34.99 35.75 34.70 35.60 34.4M
2022-12-05 33.43 36.87 33.18 35.60 62.2M
2022-12-02 34.00 34.76 33.53 33.60 31.6M
2022-12-01 32.96 34.50 32.79 34.09 46.6M
2022-11-30 32.94 33.17 32.50 32.77 23.4M
2022-11-29 32.47 33.11 32.26 32.95 23.6M
2022-11-28 31.81 32.88 31.63 32.54 22.3M
2022-11-25 32.77 33.35 32.14 32.29 30.6M
2022-11-24 34.67 34.77 33.01 33.05 40.1M
2022-11-23 34.70 35.22 34.30 34.74 37.8M
2022-11-22 33.79 35.47 32.74 35.22 63.6M
2022-11-21 33.52 34.32 33.15 34.08 23.4M
2022-11-18 34.41 34.49 33.58 33.91 33.9M
2022-11-17 33.32 34.73 33.23 34.64 52.7M
2022-11-16 33.91 34.35 33.40 33.55 32.9M
2022-11-15 33.56 34.60 33.25 34.39 47.5M
2022-11-14 34.30 34.48 33.04 33.56 51.9M
2022-11-11 37.30 37.45 34.15 34.44 87.5M
2022-11-10 36.36 37.54 35.72 36.37 60.1M
2022-11-09 38.67 38.86 36.78 37.00 63.2M
2022-11-08 37.10 38.63 37.01 38.45 71.4M
2022-11-07 35.45 38.80 35.29 37.71 98.9M
2022-11-04 34.51 35.68 33.58 35.36 75.4M
2022-11-03 35.20 36.60 34.22 34.38 117.4M
2022-11-02 32.48 34.89 32.20 34.89 94.6M
2022-11-01 28.99 31.72 28.95 31.72 37.7M
2022-10-31 29.00 29.60 27.50 28.84 32.4M
2022-10-28 29.59 30.28 29.32 29.36 45.6M
2022-10-27 29.01 30.30 28.73 29.85 52.2M
2022-10-26 28.08 29.22 27.77 29.05 33.8M
2022-10-25 28.30 28.35 26.86 28.02 22.3M
2022-10-24 28.40 29.15 27.76 28.18 24.1M
2022-10-21 28.86 29.07 28.23 28.49 22.5M
2022-10-20 28.48 29.34 28.39 28.86 30.4M
2022-10-19 29.29 29.41 28.60 28.65 26.2M
2022-10-18 29.60 30.28 29.22 29.41 33.7M
2022-10-17 29.51 29.84 28.88 29.83 34.5M
2022-10-14 29.50 30.38 29.13 29.75 69.6M
2022-10-13 26.86 29.05 26.65 29.05 39.4M
2022-10-12 25.95 26.45 24.60 26.41 24.8M
2022-10-11 25.66 26.22 25.60 26.10 14.7M
2022-10-10 26.16 26.58 25.29 25.54 18.0M
2022-09-30 26.49 27.45 26.25 26.32 20.2M
2022-09-29 27.63 27.85 26.59 26.71 22.4M
2022-09-28 28.08 28.19 27.06 27.13 27.6M
2022-09-27 28.11 28.61 27.73 28.58 33.4M
2022-09-26 27.35 28.77 26.90 28.41 46.3M
2022-09-23 27.95 28.05 26.79 27.27 37.3M
2022-09-22 28.39 29.24 28.02 28.08 64.0M
2022-09-21 26.87 27.78 26.18 27.78 51.7M
2022-09-20 24.69 25.65 24.69 25.25 13.9M
2022-09-19 24.58 24.84 24.20 24.36 9.1M
2022-09-16 26.12 26.13 24.46 24.65 17.6M
2022-09-15 27.10 27.26 25.60 26.12 14.9M
2022-09-14 27.00 27.40 26.80 26.98 10.1M
2022-09-13 26.91 27.74 26.91 27.50 14.8M
2022-09-09 26.50 26.96 26.50 26.91 10.2M
2022-09-08 26.83 26.95 26.48 26.50 7.1M
2022-09-07 26.50 26.99 26.38 26.82 11.6M
2022-09-06 26.04 26.67 26.04 26.59 12.2M
2022-09-05 26.19 26.24 25.96 26.01 7.2M
2022-09-02 26.12 26.34 26.01 26.25 6.7M
2022-09-01 26.31 26.50 26.06 26.11 7.6M
2022-08-31 26.80 27.13 26.29 26.33 11.9M
2022-08-30 27.15 27.28 26.77 27.05 8.4M
2022-08-29 26.85 27.24 26.70 27.00 9.3M
2022-08-26 27.20 27.92 27.20 27.39 11.4M
2022-08-25 27.34 27.66 26.70 27.20 14.8M
2022-08-24 28.45 28.75 27.42 27.49 17.5M
2022-08-23 28.31 28.56 28.08 28.19 11.4M
2022-08-22 28.00 28.60 27.40 28.59 16.5M
2022-08-19 29.24 29.31 28.10 28.22 18.8M
2022-08-18 29.16 29.55 29.11 29.23 13.0M
2022-08-17 29.55 29.60 28.95 29.37 18.7M
2022-08-16 30.24 30.24 29.43 29.66 31.8M
2022-08-15 28.70 30.36 28.60 30.35 45.5M
2022-08-12 29.15 29.80 28.90 28.94 19.2M
2022-08-11 29.13 29.35 28.46 29.18 22.0M
2022-08-10 28.90 29.50 28.81 29.04 22.3M
2022-08-09 29.17 29.25 28.75 28.90 13.7M
2022-08-08 28.40 29.35 28.12 29.10 22.0M
2022-08-05 27.78 28.78 27.37 28.60 27.1M
2022-08-04 28.00 28.50 27.25 27.52 18.8M
2022-08-03 26.67 29.00 26.67 28.00 31.5M
2022-08-02 27.80 27.80 26.50 27.00 22.7M
2022-08-01 28.40 28.40 27.30 28.08 20.8M
2022-07-29 29.25 29.34 28.38 28.43 17.6M
2022-07-28 28.80 29.39 28.36 29.25 23.3M
2022-07-27 28.68 28.81 28.35 28.48 11.7M
2022-07-26 28.51 29.05 28.20 28.79 12.7M
2022-07-25 28.90 29.15 28.42 28.52 11.1M
2022-07-22 29.11 29.30 28.38 28.84 14.3M
2022-07-21 29.57 29.60 28.88 29.04 14.0M
2022-07-20 29.88 29.96 29.30 29.57 14.3M
2022-07-19 29.50 30.18 29.03 29.68 19.2M
2022-07-18 28.60 29.98 28.60 29.45 21.8M
2022-07-15 28.77 29.66 28.50 28.51 19.2M
2022-07-14 28.95 29.37 28.67 29.02 15.0M
2022-07-13 28.80 29.20 28.08 28.96 21.0M
2022-07-12 30.00 30.10 28.75 28.79 27.7M
2022-07-11 32.16 32.47 29.68 29.99 41.9M
2022-07-08 30.70 32.86 30.70 31.78 48.1M
2022-07-07 29.77 30.86 29.43 30.65 29.9M
2022-07-06 30.00 30.55 29.45 29.67 24.8M
2022-07-05 31.00 31.30 29.81 30.57 45.3M
2022-07-04 31.01 32.06 30.68 31.95 29.4M
2022-07-01 31.25 31.49 30.40 30.90 21.9M
2022-06-30 30.89 31.59 30.51 31.25 25.5M
2022-06-29 32.35 32.38 30.50 30.50 43.0M
2022-06-28 32.39 33.16 32.16 32.70 33.3M
2022-06-27 31.56 33.16 30.81 32.50 49.8M
2022-06-24 31.08 31.55 30.72 31.25 25.5M
2022-06-23 30.37 31.30 29.49 31.20 34.6M
2022-06-22 30.85 31.44 30.49 30.50 25.6M
2022-06-21 32.25 32.38 30.38 30.85 45.8M
2022-06-20 32.69 33.15 32.23 32.44 29.8M
2022-06-17 32.09 33.08 31.92 32.91 34.8M
2022-06-16 32.61 33.86 32.12 32.56 35.1M
2022-06-15 33.00 33.50 32.17 32.70 43.4M
2022-06-14 32.01 34.15 31.69 33.51 63.3M
2022-06-13 30.79 33.00 30.60 32.50 59.8M
2022-06-10 29.51 31.75 29.51 31.17 57.3M
2022-06-09 30.46 30.60 29.61 29.92 35.0M
2022-06-08 29.84 31.12 29.75 30.83 59.9M
2022-06-07 30.12 30.47 29.53 29.84 37.3M
2022-06-06 29.89 30.97 29.56 30.27 73.8M
2022-06-02 26.60 29.56 26.50 29.56 76.8M
2022-06-01 27.07 27.12 26.58 26.87 15.0M
2022-05-31 26.60 27.12 26.19 27.07 21.7M
2022-05-30 26.65 27.22 26.30 26.88 15.9M
2022-05-27 26.90 27.50 26.32 26.64 18.1M
2022-05-26 26.60 26.90 25.90 26.67 18.7M
2022-05-25 26.70 27.07 26.50 26.64 20.9M
2022-05-24 27.92 27.98 26.58 26.78 35.1M
2022-05-23 27.75 28.43 27.16 28.24 39.6M
2022-05-20 27.32 27.88 26.51 27.68 40.0M
2022-05-19 26.16 26.96 26.00 26.88 22.7M
2022-05-18 26.97 27.34 26.75 26.76 21.9M
2022-05-17 26.26 27.14 26.10 26.90 31.0M
2022-05-16 26.52 26.93 25.99 26.26 20.8M
2022-05-13 26.24 26.50 25.65 26.35 29.0M
2022-05-12 26.11 26.47 25.71 26.02 27.7M
2022-05-11 25.87 27.58 25.47 26.18 54.6M
2022-05-10 25.10 26.96 24.86 25.92 64.5M
2022-05-09 22.73 25.01 22.71 25.01 21.6M
2022-05-06 22.70 23.10 22.52 22.74 16.8M
2022-05-05 22.95 24.08 22.76 23.44 26.4M
2022-04-29 22.05 23.35 21.72 23.12 31.5M
2022-04-28 21.78 22.40 21.45 21.84 31.9M
2022-04-27 19.54 21.78 19.40 21.78 37.3M
2022-04-26 21.09 21.35 19.80 19.80 26.4M
2022-04-25 23.00 23.02 21.09 21.09 28.4M
2022-04-22 23.99 24.19 23.30 23.43 15.5M
2022-04-21 25.47 25.72 23.95 24.17 20.3M
2022-04-20 26.57 26.60 25.41 25.50 14.3M
2022-04-19 26.10 26.80 26.00 26.36 16.7M
2022-04-18 26.00 26.15 25.16 26.10 12.1M
2022-04-15 26.49 26.78 25.82 26.05 12.0M
2022-04-14 26.81 26.97 26.40 26.60 13.0M
2022-04-13 26.78 27.30 26.47 26.67 16.7M
2022-04-12 26.35 26.85 25.94 26.82 19.5M
2022-04-11 27.88 27.88 25.89 26.00 24.0M
2022-04-08 28.40 28.45 27.42 27.95 16.7M
2022-04-07 28.62 29.30 28.31 28.40 18.2M
2022-04-06 29.11 29.11 28.35 28.84 14.3M
2022-04-01 29.00 29.45 28.86 29.13 11.7M
2022-03-31 30.00 30.00 29.10 29.13 15.2M
2022-03-30 29.21 30.23 29.21 30.00 20.0M
2022-03-29 29.81 29.92 28.96 29.08 12.9M
2022-03-28 29.60 29.86 28.93 29.65 13.9M
2022-03-25 30.76 31.15 30.02 30.02 18.7M
2022-03-24 30.80 30.99 29.88 30.80 18.6M
2022-03-23 30.82 31.30 30.51 30.97 16.8M
2022-03-22 31.09 31.25 30.50 30.83 15.8M
2022-03-21 30.81 31.42 30.37 31.09 22.0M
2022-03-18 30.50 30.90 30.02 30.90 19.6M
2022-03-17 31.22 31.77 30.57 30.71 35.3M
2022-03-16 29.88 30.33 28.06 30.14 33.5M
2022-03-15 30.70 31.25 29.43 29.43 24.5M
2022-03-14 31.60 31.80 30.81 30.82 16.7M
2022-03-11 31.51 32.16 30.83 32.08 18.7M
2022-03-10 32.50 32.58 31.58 32.08 20.3M
2022-03-09 32.32 32.53 30.01 31.58 28.7M
2022-03-08 33.79 34.50 31.95 32.13 28.4M
2022-03-07 34.24 34.84 33.53 33.89 30.6M
2022-03-04 35.50 36.22 35.01 35.32 20.0M
2022-03-03 36.55 36.75 35.63 35.75 22.5M
2022-03-02 36.35 37.14 36.06 36.59 21.0M
2022-03-01 37.58 37.60 36.39 36.46 31.9M
2022-02-28 37.17 37.75 36.48 37.66 34.7M
2022-02-25 36.45 38.05 36.45 37.17 46.2M
2022-02-24 37.01 38.07 35.56 36.15 46.1M
2022-02-23 36.65 37.62 36.44 37.25 35.2M
2022-02-22 36.20 36.98 36.10 36.94 30.4M
2022-02-21 36.90 37.35 35.30 36.55 33.7M
2022-02-18 36.98 37.20 36.25 37.01 29.5M
2022-02-17 36.00 37.93 35.77 37.48 54.0M
2022-02-16 34.70 38.00 34.57 36.45 55.2M
2022-02-15 34.80 34.90 34.02 34.57 24.4M
2022-02-14 33.90 34.80 33.73 34.46 27.3M
2022-02-11 34.18 35.07 33.61 34.10 27.2M
2022-02-10 34.38 34.96 34.09 34.38 27.4M
2022-02-09 33.46 34.79 33.01 34.45 37.8M
2022-02-08 33.66 33.77 32.50 33.46 36.4M
2022-02-07 31.18 33.66 31.18 33.66 49.5M
2022-01-28 31.50 31.75 29.81 30.60 25.2M
2022-01-27 32.52 32.98 31.32 31.33 19.1M
2022-01-26 32.31 32.81 31.58 32.52 19.5M
2022-01-25 32.69 33.96 32.27 32.30 26.2M
2022-01-24 31.80 33.23 31.50 32.79 23.1M
2022-01-21 32.46 33.01 31.89 32.26 22.2M
2022-01-20 33.44 33.85 32.00 32.02 29.2M
2022-01-19 34.50 34.70 33.17 33.47 27.5M
2022-01-18 34.50 34.86 34.25 34.73 16.1M
2022-01-17 35.30 35.30 34.32 34.68 27.1M
2022-01-14 34.25 36.50 34.08 35.70 48.0M
2022-01-13 35.83 35.83 34.25 34.38 30.6M
2022-01-12 35.49 35.76 35.18 35.72 23.5M
2022-01-11 35.54 35.72 34.90 35.05 21.4M
2022-01-10 35.52 36.12 35.06 35.50 22.8M
2022-01-07 36.50 36.80 34.98 35.52 31.9M
2022-01-06 36.15 37.16 36.11 36.60 29.4M
2022-01-05 37.80 37.97 35.69 36.13 41.7M
2022-01-04 39.02 39.27 37.38 37.79 35.6M