五矿发展

600058
🏛️ 中国 →
8.96
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
2021-12-31 9.14 9.29 9.08 9.27 5.6M
2021-12-30 9.14 9.30 9.10 9.14 4.4M
2021-12-29 9.18 9.19 9.06 9.14 3.6M
2021-12-28 9.03 9.17 8.93 9.17 4.7M
2021-12-27 9.11 9.15 8.88 9.04 7.4M
2021-12-24 9.42 9.45 9.12 9.18 10.7M
2021-12-23 9.31 9.81 9.26 9.48 16.3M
2021-12-22 9.39 9.41 9.13 9.15 7.3M
2021-12-21 9.09 9.32 9.08 9.31 6.4M
2021-12-20 9.51 9.57 9.12 9.13 8.7M
2021-12-17 9.54 9.75 9.42 9.46 8.9M
2021-12-16 9.23 9.59 9.20 9.58 11.9M
2021-12-15 9.17 9.35 9.16 9.23 5.6M
2021-12-14 9.33 9.48 9.16 9.18 6.4M
2021-12-13 9.30 9.52 9.20 9.37 7.7M
2021-12-10 9.52 9.59 9.36 9.37 7.6M
2021-12-09 9.64 9.71 9.37 9.53 11.3M
2021-12-08 9.63 9.79 9.53 9.71 10.5M
2021-12-07 9.80 9.89 9.45 9.68 14.6M
2021-12-06 9.40 10.22 9.40 9.74 22.6M
2021-12-03 9.19 9.46 9.09 9.45 13.1M
2021-12-02 9.11 9.35 8.95 9.19 13.1M
2021-12-01 9.02 9.19 9.02 9.11 6.8M
2021-11-30 9.11 9.24 9.03 9.07 9.2M
2021-11-29 9.03 9.17 8.93 9.15 10.2M
2021-11-26 8.88 9.28 8.83 9.26 15.4M
2021-11-25 9.08 9.09 8.88 8.90 9.2M
2021-11-24 9.00 9.17 8.88 9.09 13.4M
2021-11-23 8.78 9.12 8.75 9.03 18.0M
2021-11-22 8.53 8.80 8.45 8.79 11.7M
2021-11-19 8.46 8.56 8.35 8.52 7.3M
2021-11-18 8.42 8.65 8.35 8.48 10.2M
2021-11-17 8.28 8.42 8.22 8.42 6.7M
2021-11-16 8.37 8.43 8.28 8.28 6.1M
2021-11-15 8.42 8.42 8.25 8.38 6.1M
2021-11-12 8.27 8.47 8.25 8.41 10.5M
2021-11-11 8.16 8.32 8.15 8.29 7.6M
2021-11-10 8.20 8.22 8.01 8.16 7.7M
2021-11-09 8.14 8.27 8.08 8.23 5.9M
2021-11-08 8.03 8.21 8.02 8.13 6.0M
2021-11-05 8.25 8.26 8.04 8.04 9.2M
2021-11-04 8.28 8.34 8.16 8.25 8.5M
2021-11-03 8.24 8.31 8.09 8.24 7.4M
2021-11-02 8.55 8.62 8.06 8.25 13.2M
2021-11-01 8.54 8.61 8.41 8.56 7.6M
2021-10-29 8.47 8.57 8.35 8.53 7.8M
2021-10-28 8.75 8.83 8.30 8.42 13.3M
2021-10-27 8.93 9.12 8.69 8.73 13.7M
2021-10-26 9.21 9.33 8.98 8.99 10.8M
2021-10-25 9.08 9.30 8.94 9.21 8.2M
2021-10-22 9.31 9.47 9.05 9.16 12.2M
2021-10-21 9.33 9.78 9.31 9.44 12.4M
2021-10-20 9.40 9.51 9.28 9.34 7.9M
2021-10-19 9.46 9.61 9.40 9.50 8.0M
2021-10-18 9.36 9.60 9.31 9.54 9.1M
2021-10-15 9.42 9.52 9.31 9.35 7.1M
2021-10-14 9.33 9.54 9.26 9.39 8.7M
2021-10-13 9.26 9.41 9.07 9.38 10.5M
2021-10-12 9.89 9.98 9.16 9.27 18.9M
2021-10-11 9.90 10.11 9.75 9.88 10.3M
2021-10-08 10.19 10.25 9.78 9.90 11.5M
2021-09-30 9.88 10.06 9.77 10.04 10.4M
2021-09-29 10.06 10.28 9.75 9.80 19.2M
2021-09-28 9.99 10.25 9.82 10.10 27.5M
2021-09-27 11.29 11.32 10.49 10.49 21.3M
2021-09-24 12.45 13.19 11.21 11.66 56.1M
2021-09-23 12.11 12.38 11.71 12.17 46.4M
2021-09-22 11.55 11.94 11.29 11.64 36.5M
2021-09-17 12.00 12.60 11.56 11.73 72.4M
2021-09-16 11.05 11.88 10.93 11.88 39.1M
2021-09-15 10.79 10.95 10.65 10.80 16.9M
2021-09-14 11.22 11.22 10.72 10.81 29.9M
2021-09-13 11.10 11.79 11.06 11.43 30.7M
2021-09-10 11.10 11.50 10.87 11.16 33.1M
2021-09-09 10.72 11.07 10.66 11.07 27.4M
2021-09-08 10.65 11.05 10.65 10.79 25.0M
2021-09-07 10.46 10.93 10.33 10.80 27.6M
2021-09-06 10.58 10.83 10.20 10.41 21.3M
2021-09-03 10.68 11.28 10.47 10.60 29.2M
2021-09-02 10.53 10.86 10.37 10.79 27.9M
2021-09-01 11.24 11.55 10.23 10.58 48.1M
2021-08-31 10.76 11.42 10.70 11.36 46.6M
2021-08-30 10.94 11.09 10.57 10.93 37.3M
2021-08-27 10.40 10.81 10.26 10.66 50.3M
2021-08-26 9.55 10.53 9.50 10.53 54.8M
2021-08-25 9.30 9.65 9.14 9.57 22.5M
2021-08-24 9.20 9.48 9.15 9.29 16.4M
2021-08-23 9.16 9.38 9.15 9.20 14.2M
2021-08-20 9.09 9.21 8.93 9.14 11.4M
2021-08-19 9.14 9.26 8.89 9.14 12.1M
2021-08-18 9.09 9.28 9.02 9.21 13.4M
2021-08-17 9.28 9.68 9.05 9.09 19.4M
2021-08-16 9.56 9.56 9.26 9.27 16.4M
2021-08-13 9.65 9.73 9.50 9.59 17.5M
2021-08-12 9.65 9.80 9.57 9.65 20.6M
2021-08-11 9.31 9.94 9.30 9.72 31.9M
2021-08-10 9.20 9.68 9.20 9.39 30.1M
2021-08-09 9.51 9.51 9.13 9.33 40.0M
2021-08-06 8.52 9.32 8.47 9.32 39.4M
2021-08-05 8.71 8.72 8.37 8.47 13.1M
2021-08-04 8.65 8.90 8.58 8.73 12.3M
2021-08-03 8.77 8.88 8.54 8.59 15.9M
2021-08-02 8.80 8.93 8.60 8.75 16.4M
2021-07-30 8.48 8.91 8.38 8.82 17.7M
2021-07-29 8.17 8.58 8.17 8.45 17.6M
2021-07-28 8.44 8.65 8.01 8.09 18.0M
2021-07-27 8.88 9.08 8.40 8.49 22.7M
2021-07-26 8.94 9.20 8.61 8.84 21.5M
2021-07-23 8.78 9.23 8.77 8.97 25.6M
2021-07-22 8.80 8.89 8.68 8.80 15.2M
2021-07-21 8.49 8.88 8.45 8.82 20.4M
2021-07-20 8.47 8.51 8.34 8.43 10.5M
2021-07-19 8.57 8.78 8.47 8.58 14.3M
2021-07-16 8.60 8.83 8.43 8.62 17.9M
2021-07-15 8.31 8.77 8.21 8.66 20.1M
2021-07-14 8.38 8.67 8.34 8.35 13.3M
2021-07-13 8.49 8.49 8.34 8.42 12.2M
2021-07-12 8.58 8.84 8.47 8.52 23.0M
2021-07-09 8.03 8.67 7.95 8.51 27.6M
2021-07-08 8.18 8.40 8.08 8.11 12.0M
2021-07-07 8.02 8.32 7.96 8.23 13.9M
2021-07-06 8.03 8.08 7.86 8.06 8.9M
2021-07-05 7.63 8.06 7.63 8.03 9.9M
2021-07-02 7.57 7.81 7.55 7.63 7.2M
2021-07-01 7.90 7.90 7.57 7.57 9.2M
2021-06-30 7.80 7.96 7.80 7.88 4.1M
2021-06-29 7.90 7.93 7.81 7.83 4.1M
2021-06-28 8.06 8.06 7.87 7.90 6.4M
2021-06-25 8.01 8.10 7.95 8.06 6.5M
2021-06-24 7.97 8.11 7.88 8.06 7.2M
2021-06-23 8.04 8.04 7.85 7.97 6.1M
2021-06-22 7.89 8.17 7.82 8.03 10.8M
2021-06-21 7.95 8.00 7.84 7.84 6.9M
2021-06-18 7.92 7.99 7.81 7.98 6.0M
2021-06-17 7.85 7.91 7.77 7.86 5.0M
2021-06-16 7.96 8.02 7.78 7.81 7.3M
2021-06-15 8.34 8.36 7.87 7.95 13.1M
2021-06-11 8.29 8.55 8.29 8.33 8.6M
2021-06-10 8.41 8.42 8.28 8.31 7.7M
2021-06-09 8.31 8.48 8.31 8.41 5.4M
2021-06-08 8.49 8.64 8.35 8.39 10.7M
2021-06-07 8.41 8.56 8.34 8.48 7.2M
2021-06-04 8.45 8.50 8.30 8.43 6.6M
2021-06-03 8.53 8.69 8.46 8.47 9.2M
2021-06-02 8.73 8.73 8.44 8.48 11.7M
2021-06-01 8.77 8.78 8.47 8.77 13.8M
2021-05-31 8.65 8.88 8.61 8.77 14.0M
2021-05-28 8.85 8.89 8.53 8.57 12.5M
2021-05-27 8.94 8.94 8.60 8.74 16.5M
2021-05-26 8.72 9.06 8.54 8.85 21.0M
2021-05-25 8.72 8.88 8.55 8.58 13.9M
2021-05-24 8.61 9.14 8.46 8.71 20.1M
2021-05-21 8.57 8.71 8.47 8.53 14.0M
2021-05-20 8.88 8.93 8.34 8.59 23.4M
2021-05-19 9.18 9.30 9.01 9.05 16.8M
2021-05-18 9.07 9.98 9.05 9.18 34.8M
2021-05-17 9.03 9.15 8.88 9.07 15.8M
2021-05-14 9.15 9.35 8.91 9.04 22.3M
2021-05-13 8.88 9.20 8.88 9.00 29.3M
2021-05-12 9.00 9.49 8.75 9.21 44.4M
2021-05-11 8.06 8.92 8.00 8.92 38.7M
2021-05-10 7.81 8.14 7.67 8.11 21.8M
2021-05-07 7.40 7.71 7.40 7.57 15.1M
2021-05-06 7.22 7.43 7.22 7.41 7.7M
2021-04-30 7.28 7.30 7.16 7.19 4.4M
2021-04-29 7.23 7.33 7.20 7.30 5.9M
2021-04-28 7.25 7.30 7.13 7.22 6.4M
2021-04-27 7.37 7.40 7.19 7.25 6.3M
2021-04-26 7.36 7.48 7.35 7.38 7.8M
2021-04-23 7.50 7.50 7.34 7.37 10.0M
2021-04-22 7.49 7.53 7.45 7.50 10.2M
2021-04-21 7.52 7.58 7.45 7.46 19.3M
2021-04-20 7.66 7.94 7.43 7.74 50.8M
2021-04-19 8.15 8.29 8.06 8.25 9.9M
2021-04-16 8.08 8.27 8.05 8.15 9.1M
2021-04-15 8.25 8.29 7.94 8.04 12.5M
2021-04-14 8.25 8.34 8.15 8.33 10.1M
2021-04-13 8.45 8.50 8.17 8.27 13.2M
2021-04-12 8.55 8.77 8.44 8.46 15.7M
2021-04-09 8.41 8.70 8.25 8.52 23.8M
2021-04-08 7.87 8.58 7.85 8.41 28.9M
2021-04-07 7.78 7.91 7.66 7.88 6.9M
2021-04-06 7.78 7.87 7.77 7.78 4.0M
2021-04-02 8.02 8.03 7.74 7.77 8.1M
2021-04-01 8.01 8.05 7.84 8.01 6.6M
2021-03-31 8.02 8.11 7.90 7.95 8.5M
2021-03-30 7.98 8.24 7.84 8.07 14.0M
2021-03-29 7.99 8.10 7.90 8.05 7.9M
2021-03-26 7.79 8.04 7.65 8.01 9.8M
2021-03-25 7.73 7.92 7.70 7.85 7.3M
2021-03-24 7.64 7.94 7.61 7.74 10.1M
2021-03-23 8.22 8.23 7.65 7.74 16.2M
2021-03-22 8.14 8.27 8.01 8.21 12.5M
2021-03-19 8.06 8.21 7.96 8.17 12.4M
2021-03-18 8.32 8.33 8.00 8.12 14.3M
2021-03-17 7.91 8.29 7.81 8.26 19.0M
2021-03-16 8.08 8.12 7.90 7.98 12.9M
2021-03-15 7.98 8.20 7.93 8.09 18.8M
2021-03-12 7.99 8.09 7.81 7.99 14.2M
2021-03-11 7.54 8.14 7.50 8.03 18.4M
2021-03-10 7.68 7.78 7.51 7.56 9.7M
2021-03-09 7.78 7.88 7.53 7.62 15.4M
2021-03-08 7.97 8.29 7.80 7.83 16.5M
2021-03-05 7.85 7.98 7.74 7.89 14.1M
2021-03-04 8.09 8.34 7.94 8.04 22.0M
2021-03-03 7.99 8.24 7.95 8.18 19.2M
2021-03-02 8.24 8.27 7.97 8.04 25.5M
2021-03-01 7.75 8.49 7.74 8.35 29.9M
2021-02-26 7.55 7.97 7.53 7.80 16.1M
2021-02-25 8.18 8.19 7.72 7.76 19.3M
2021-02-24 7.80 8.03 7.65 7.88 23.0M
2021-02-23 7.71 8.05 7.58 7.80 35.0M
2021-02-22 7.38 8.03 7.38 7.77 38.1M
2021-02-19 7.13 7.34 7.05 7.30 14.4M
2021-02-18 7.05 7.20 6.99 7.12 13.8M
2021-02-10 6.78 6.85 6.71 6.78 5.4M
2021-02-09 6.53 6.84 6.51 6.78 6.5M
2021-02-08 6.47 6.60 6.40 6.51 4.1M
2021-02-05 6.54 6.64 6.42 6.44 5.1M
2021-02-04 6.74 6.75 6.45 6.53 8.1M
2021-02-03 6.74 6.95 6.65 6.81 10.2M
2021-02-02 6.56 6.85 6.48 6.78 9.6M
2021-02-01 6.70 6.80 6.56 6.60 8.7M
2021-01-29 6.92 7.08 6.66 6.76 11.6M
2021-01-28 6.83 7.02 6.78 6.88 9.2M
2021-01-27 7.09 7.11 6.87 6.92 13.2M
2021-01-26 7.10 7.29 6.88 7.21 19.7M
2021-01-25 7.12 7.22 7.04 7.13 16.7M
2021-01-22 7.42 7.43 7.00 7.10 31.2M
2021-01-21 6.61 7.30 6.60 7.30 33.5M
2021-01-20 6.51 6.68 6.47 6.64 6.1M
2021-01-19 6.57 6.61 6.52 6.52 4.2M
2021-01-18 6.42 6.70 6.42 6.56 6.8M
2021-01-15 6.44 6.56 6.40 6.48 5.6M
2021-01-14 6.47 6.56 6.36 6.45 6.5M
2021-01-13 6.44 6.60 6.41 6.48 8.2M
2021-01-12 6.40 6.49 6.37 6.46 8.5M
2021-01-11 6.77 6.77 6.36 6.42 14.3M
2021-01-08 7.12 7.12 6.72 6.80 17.0M
2021-01-07 7.16 7.37 7.05 7.13 15.3M
2021-01-06 7.33 7.33 7.12 7.20 10.4M
2021-01-05 7.37 7.38 7.25 7.35 11.1M
2021-01-04 7.37 7.50 7.30 7.42 14.1M