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
2023-12-29 27.80 27.99 27.62 27.67 8.3M
2023-12-28 26.79 27.93 26.79 27.80 15.0M
2023-12-27 27.09 27.15 26.70 26.92 5.6M
2023-12-26 27.40 27.75 27.01 27.09 7.6M
2023-12-25 26.51 27.72 26.51 27.55 13.8M
2023-12-22 26.40 26.89 26.00 26.57 9.0M
2023-12-21 25.80 26.30 25.72 26.18 5.7M
2023-12-20 26.05 26.28 25.92 26.04 5.1M
2023-12-19 26.60 26.69 25.84 26.25 7.9M
2023-12-18 27.00 27.22 26.62 26.66 6.3M
2023-12-15 27.25 27.44 27.10 27.26 5.7M
2023-12-14 27.44 27.65 27.20 27.22 4.3M
2023-12-13 27.51 27.65 27.30 27.32 5.3M
2023-12-12 27.70 27.82 27.56 27.68 5.0M
2023-12-11 27.89 27.89 27.31 27.82 8.5M
2023-12-08 27.73 28.13 27.66 27.95 9.5M
2023-12-07 27.98 27.98 27.36 27.73 9.5M
2023-12-06 27.21 28.38 27.20 27.99 17.6M
2023-12-05 27.71 27.74 27.18 27.18 8.2M
2023-12-04 27.72 28.14 27.72 27.89 9.8M
2023-12-01 28.00 28.13 27.62 27.75 10.1M
2023-11-30 27.99 28.13 27.65 27.97 7.1M
2023-11-29 27.87 28.23 27.80 27.99 7.2M
2023-11-28 27.85 27.96 27.61 27.90 5.0M
2023-11-27 27.86 28.08 27.72 27.85 5.5M
2023-11-24 28.27 28.27 27.90 27.96 5.6M
2023-11-23 28.26 28.45 27.81 28.31 7.0M
2023-11-22 28.65 28.68 28.07 28.11 8.2M
2023-11-21 28.91 29.17 28.60 28.60 9.1M
2023-11-20 28.82 28.94 28.50 28.93 8.8M
2023-11-17 28.80 28.95 28.65 28.81 7.4M
2023-11-16 29.29 29.29 28.90 28.90 8.6M
2023-11-15 29.28 29.53 29.12 29.41 13.8M
2023-11-14 29.07 29.28 28.91 29.12 6.2M
2023-11-13 29.18 29.19 28.88 29.10 7.3M
2023-11-10 28.95 29.22 28.83 29.10 7.8M
2023-11-09 29.12 29.44 29.04 29.05 10.1M
2023-11-08 29.49 29.57 29.11 29.27 12.4M
2023-11-07 29.40 30.12 29.14 29.70 18.2M
2023-11-06 30.00 30.21 29.03 29.66 28.6M
2023-11-03 29.62 30.02 29.58 29.80 11.4M
2023-11-02 29.89 30.23 29.59 29.64 12.9M
2023-11-01 29.86 30.12 29.57 29.99 11.6M
2023-10-31 29.48 30.19 29.33 29.97 20.0M
2023-10-30 29.42 30.11 29.35 29.57 13.9M
2023-10-27 28.89 29.88 28.67 29.55 19.3M
2023-10-26 27.90 29.55 27.80 29.07 20.3M
2023-10-25 27.80 28.51 27.70 28.20 16.7M
2023-10-24 27.10 29.70 27.01 28.70 26.4M
2023-10-23 28.30 28.30 26.90 27.00 10.2M
2023-10-20 27.75 28.53 27.65 28.10 9.9M
2023-10-19 27.38 28.32 27.27 27.85 8.1M
2023-10-18 28.13 28.14 27.65 27.66 6.6M
2023-10-17 28.20 28.34 27.91 28.25 5.1M
2023-10-16 28.59 28.61 27.90 28.07 7.6M
2023-10-13 28.89 28.90 28.43 28.58 8.2M
2023-10-12 28.60 29.28 28.39 29.16 13.7M
2023-10-11 28.52 28.67 28.20 28.50 6.6M
2023-10-10 28.35 28.80 28.35 28.40 6.9M
2023-10-09 28.79 28.82 28.16 28.30 7.7M
2023-09-28 28.69 28.91 28.51 28.79 5.9M
2023-09-27 28.60 29.10 28.38 28.64 7.7M
2023-09-26 29.08 29.35 28.40 28.62 12.4M
2023-09-25 29.66 29.75 29.20 29.36 6.0M
2023-09-22 29.27 29.65 29.06 29.65 8.6M
2023-09-21 29.65 29.96 29.38 29.39 6.9M
2023-09-20 30.14 30.18 29.70 29.76 7.9M
2023-09-19 30.70 30.78 30.23 30.35 10.4M
2023-09-18 30.05 31.77 29.88 30.79 24.0M
2023-09-15 30.09 30.88 29.97 30.04 11.8M
2023-09-14 29.60 30.37 29.51 29.99 11.1M
2023-09-13 29.82 30.16 29.50 29.65 8.2M
2023-09-12 30.20 30.44 29.80 29.91 9.0M
2023-09-11 29.98 30.50 29.87 30.12 7.8M
2023-09-08 30.01 30.32 29.70 30.03 8.4M
2023-09-07 30.80 30.84 30.14 30.15 10.2M
2023-09-06 30.85 31.11 30.50 30.88 12.2M
2023-09-05 30.60 31.10 30.43 31.05 19.4M
2023-09-04 29.23 31.66 29.20 31.04 32.4M
2023-09-01 28.70 29.24 28.43 29.03 8.7M
2023-08-31 28.72 28.83 28.40 28.59 7.5M
2023-08-30 29.12 29.43 28.88 28.92 8.7M
2023-08-29 28.01 29.26 28.00 28.98 11.3M
2023-08-28 29.37 29.61 28.10 28.21 15.4M
2023-08-25 28.45 28.45 27.58 27.69 10.4M
2023-08-24 28.59 29.10 28.35 28.65 7.2M
2023-08-23 29.07 29.10 28.49 28.49 6.8M
2023-08-22 28.98 29.39 28.60 29.30 9.5M
2023-08-21 29.42 29.62 28.95 28.98 10.2M
2023-08-18 30.19 30.51 29.50 29.57 8.8M
2023-08-17 29.75 30.24 29.30 30.21 9.3M
2023-08-16 30.54 30.57 29.70 29.75 9.9M
2023-08-15 30.70 31.38 30.25 30.46 12.2M
2023-08-14 30.80 31.05 30.36 30.70 11.0M
2023-08-11 32.04 32.23 31.25 31.29 11.0M
2023-08-10 32.11 32.23 31.62 32.00 10.6M
2023-08-09 32.30 32.87 31.80 32.00 19.1M
2023-08-08 31.53 32.97 31.48 32.39 32.2M
2023-08-07 30.35 33.22 30.27 31.84 40.1M
2023-08-04 30.52 30.65 30.34 30.50 11.1M
2023-08-03 30.20 30.60 30.06 30.52 10.2M
2023-08-02 30.50 30.66 30.15 30.29 10.1M
2023-08-01 30.59 30.78 30.21 30.56 12.6M
2023-07-31 30.09 30.94 30.06 30.63 18.3M
2023-07-28 29.55 30.18 29.29 30.01 16.5M
2023-07-27 29.70 30.10 29.70 29.77 10.5M
2023-07-26 30.07 30.07 29.60 29.82 9.8M
2023-07-25 29.99 30.32 29.86 30.10 12.2M
2023-07-24 29.77 29.99 29.41 29.64 6.8M
2023-07-21 30.01 30.29 29.59 29.78 10.1M
2023-07-20 30.50 30.88 30.07 30.12 12.0M
2023-07-19 30.80 30.85 30.23 30.49 9.5M
2023-07-18 30.82 31.02 30.51 30.85 11.3M
2023-07-17 30.52 31.02 30.38 30.82 18.7M
2023-07-14 32.20 32.60 31.79 31.81 17.5M
2023-07-13 32.27 32.79 32.00 32.45 20.6M
2023-07-12 31.93 33.12 31.81 32.26 31.0M
2023-07-11 32.50 32.58 31.79 32.39 23.7M
2023-07-10 32.50 33.15 32.25 32.45 22.8M
2023-07-07 32.92 33.60 32.21 32.87 38.3M
2023-07-06 34.02 34.10 33.02 33.33 66.2M
2023-07-05 30.22 33.68 30.22 33.68 67.2M
2023-07-04 31.76 32.01 30.51 30.62 28.9M
2023-07-03 29.60 30.55 29.57 29.97 18.1M
2023-06-30 29.38 29.75 29.20 29.60 10.7M
2023-06-29 28.99 29.85 28.66 29.50 16.2M
2023-06-28 29.49 29.49 27.91 28.95 18.6M
2023-06-27 29.10 29.64 29.01 29.50 8.1M
2023-06-26 29.42 29.79 29.03 29.10 9.7M
2023-06-21 30.28 30.43 29.61 29.61 10.8M
2023-06-20 30.43 30.68 30.06 30.27 13.4M
2023-06-19 30.94 31.74 30.31 30.61 23.1M
2023-06-16 30.75 31.08 30.50 31.08 11.7M
2023-06-15 29.91 30.94 29.62 30.77 18.6M
2023-06-14 29.99 30.16 29.68 29.90 7.5M
2023-06-13 29.95 30.24 29.81 29.92 7.9M
2023-06-12 29.73 30.14 29.47 29.99 9.7M
2023-06-09 29.72 30.03 29.51 29.77 7.7M
2023-06-08 30.30 30.55 29.59 29.70 15.4M
2023-06-07 30.68 30.91 30.28 30.35 8.6M
2023-06-06 31.01 31.39 30.77 30.77 10.4M
2023-06-05 31.30 31.35 30.67 31.08 10.9M
2023-06-02 30.84 31.60 30.84 31.39 11.3M
2023-06-01 31.06 31.45 30.92 31.00 10.0M
2023-05-31 30.93 31.28 30.66 31.20 10.9M
2023-05-30 30.50 31.29 30.08 30.92 13.1M
2023-05-29 31.10 31.36 30.40 30.54 12.4M
2023-05-26 31.30 31.38 30.80 31.18 7.9M
2023-05-25 31.50 31.85 30.90 31.28 10.5M
2023-05-24 31.33 31.99 31.28 31.58 7.5M
2023-05-23 32.00 32.18 31.60 31.71 9.1M
2023-05-22 32.41 32.41 31.90 32.00 11.0M
2023-05-19 32.68 32.69 32.00 32.49 8.4M
2023-05-18 33.12 33.19 32.48 32.74 10.6M
2023-05-17 32.80 33.37 32.45 33.18 11.0M
2023-05-16 32.90 33.20 32.57 32.87 10.7M
2023-05-15 32.01 32.95 31.92 32.90 16.6M
2023-05-12 33.00 33.00 31.79 31.80 16.5M
2023-05-11 33.35 33.46 32.86 33.00 11.9M
2023-05-10 33.59 33.81 33.00 33.24 16.6M
2023-05-09 31.85 34.65 31.40 33.59 40.8M
2023-05-08 31.16 32.25 31.02 31.95 17.3M
2023-05-05 31.51 31.87 31.11 31.16 16.1M
2023-05-04 32.88 32.88 31.23 31.59 32.9M
2023-04-28 33.68 34.13 33.60 33.81 13.2M
2023-04-27 34.40 34.40 33.50 33.63 16.5M
2023-04-26 33.90 34.80 33.53 34.47 18.5M
2023-04-25 33.69 34.30 33.41 34.08 22.7M
2023-04-24 33.67 34.36 33.22 33.83 18.1M
2023-04-21 34.96 35.16 33.60 33.66 25.9M
2023-04-20 35.27 35.30 34.00 34.95 30.9M
2023-04-19 37.05 37.20 35.30 35.55 47.5M
2023-04-18 38.00 38.50 36.95 37.20 35.7M
2023-04-17 36.60 38.86 36.00 38.30 51.3M
2023-04-14 37.00 38.00 36.81 37.05 34.0M
2023-04-13 37.05 38.67 36.82 36.84 43.2M
2023-04-12 35.98 37.14 35.74 37.00 36.2M
2023-04-11 35.15 36.17 35.00 36.12 26.7M
2023-04-10 36.20 36.25 34.71 35.44 30.2M
2023-04-07 36.49 36.99 35.86 36.17 28.8M
2023-04-06 35.49 37.09 34.72 36.79 37.5M
2023-04-04 35.15 35.83 34.64 35.40 30.2M
2023-04-03 33.70 35.28 33.49 35.20 37.0M
2023-03-31 33.33 33.87 33.20 33.77 15.2M
2023-03-30 33.41 33.41 32.90 33.33 13.4M
2023-03-29 33.50 33.84 33.15 33.42 15.8M
2023-03-28 34.35 34.43 33.39 33.51 21.8M
2023-03-27 34.14 34.80 33.99 34.22 21.9M
2023-03-24 34.55 34.55 33.81 34.10 15.2M
2023-03-23 34.37 34.77 34.12 34.53 16.6M
2023-03-22 34.40 34.96 34.10 34.41 18.4M
2023-03-21 33.77 34.73 33.53 34.64 26.5M
2023-03-20 34.30 34.30 33.50 33.71 24.0M
2023-03-17 34.60 34.76 34.07 34.34 18.7M
2023-03-16 35.05 35.19 33.93 34.13 20.4M
2023-03-15 35.55 35.85 35.19 35.36 17.4M
2023-03-14 35.66 35.98 34.56 35.36 22.3M
2023-03-13 35.74 36.09 35.54 35.66 17.5M
2023-03-10 36.51 36.58 35.70 35.74 20.5M
2023-03-09 37.40 37.43 36.48 36.65 15.8M
2023-03-08 36.63 37.09 36.33 36.93 21.5M
2023-03-07 37.81 38.30 37.17 37.19 27.5M
2023-03-06 38.40 38.40 37.40 37.82 30.1M
2023-03-03 38.12 39.04 37.95 38.51 42.0M
2023-03-02 39.32 39.62 37.61 38.19 79.9M
2023-03-01 40.25 40.88 39.91 40.80 17.7M
2023-02-28 39.83 40.40 39.82 40.34 14.7M
2023-02-27 40.80 40.93 39.69 40.00 24.5M
2023-02-24 40.70 41.37 40.22 41.22 23.9M
2023-02-23 41.00 41.32 40.38 40.69 21.0M
2023-02-22 41.51 41.57 40.80 41.31 23.0M
2023-02-21 40.78 42.33 40.38 41.84 45.0M
2023-02-20 39.98 41.23 39.55 40.66 28.7M
2023-02-17 40.31 41.28 39.96 40.03 37.7M
2023-02-16 41.41 41.47 39.50 39.87 34.8M
2023-02-15 42.10 42.17 41.02 41.15 24.0M
2023-02-14 42.40 42.71 41.58 42.08 21.8M
2023-02-13 42.28 42.88 42.12 42.38 17.0M
2023-02-10 42.48 42.74 41.90 42.27 19.8M
2023-02-09 42.32 42.90 42.01 42.75 22.5M
2023-02-08 43.20 43.75 42.22 42.33 26.5M
2023-02-07 43.21 43.81 42.59 43.38 33.6M
2023-02-06 42.69 44.15 42.14 43.92 41.1M
2023-02-03 43.75 44.30 42.58 43.30 49.0M
2023-02-02 42.80 44.98 42.80 43.98 56.5M
2023-02-01 41.17 45.28 40.88 43.79 84.7M
2023-01-31 40.87 41.80 40.30 41.25 58.7M
2023-01-30 39.20 41.59 38.99 41.00 96.8M
2023-01-20 34.97 38.51 34.90 38.51 77.7M
2023-01-19 34.79 35.15 34.60 35.01 12.9M
2023-01-18 34.84 35.14 34.70 34.89 12.3M
2023-01-17 35.20 36.30 34.28 34.84 24.8M
2023-01-16 34.75 35.50 34.69 35.05 25.3M
2023-01-13 34.50 35.06 34.35 34.69 16.7M
2023-01-12 34.56 34.86 34.14 34.39 13.4M
2023-01-11 34.42 35.05 34.42 34.59 18.8M
2023-01-10 34.40 34.78 34.01 34.52 18.1M
2023-01-09 34.83 34.98 34.09 34.68 25.4M
2023-01-06 33.95 35.13 33.88 34.44 29.7M
2023-01-05 34.00 34.60 33.73 34.14 22.4M
2023-01-04 35.35 35.35 33.61 33.93 33.4M
2023-01-03 34.01 35.87 33.99 35.07 53.5M