采矿业指数 (SZMNI)

SZMNI
🏛️ 中国 →
3,531.30
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 2,545.19 2,553.30 2,522.30 2,534.91 276.9M
2022-12-29 2,552.38 2,562.56 2,530.67 2,531.23 299.3M
2022-12-28 2,557.05 2,583.87 2,539.56 2,564.32 417.0M
2022-12-27 2,550.15 2,582.88 2,550.15 2,572.76 362.3M
2022-12-26 2,510.21 2,545.21 2,507.39 2,545.21 274.4M
2022-12-23 2,498.99 2,530.99 2,497.23 2,510.11 282.8M
2022-12-22 2,593.62 2,599.13 2,515.92 2,521.93 373.7M
2022-12-21 2,616.05 2,623.23 2,577.27 2,588.79 289.1M
2022-12-20 2,617.47 2,617.47 2,581.65 2,598.41 316.6M
2022-12-19 2,672.79 2,695.86 2,627.98 2,637.07 376.5M
2022-12-16 2,683.98 2,698.11 2,660.40 2,674.59 428.2M
2022-12-15 2,752.88 2,753.81 2,691.71 2,713.95 466.6M
2022-12-14 2,762.61 2,789.09 2,755.36 2,762.06 442.2M
2022-12-13 2,742.77 2,779.55 2,740.13 2,762.77 419.5M
2022-12-12 2,845.39 2,845.39 2,741.86 2,749.00 685.3M
2022-12-09 2,799.94 2,835.09 2,788.05 2,828.33 531.3M
2022-12-08 2,809.64 2,820.35 2,785.73 2,792.18 359.6M
2022-12-07 2,817.41 2,845.86 2,807.41 2,817.44 440.6M
2022-12-06 2,828.95 2,832.91 2,792.53 2,828.12 564.4M
2022-12-05 2,823.47 2,851.56 2,812.58 2,846.08 630.3M
2022-12-02 2,884.59 2,888.53 2,805.28 2,815.96 629.3M
2022-12-01 2,908.36 2,913.16 2,869.54 2,878.64 635.6M
2022-11-30 2,836.83 2,907.04 2,831.68 2,884.03 823.3M
2022-11-29 2,815.37 2,845.20 2,797.99 2,844.49 724.7M
2022-11-28 2,793.36 2,826.91 2,775.35 2,810.61 559.0M
2022-11-25 2,822.25 2,844.96 2,804.63 2,828.19 530.0M
2022-11-24 2,821.56 2,847.23 2,809.91 2,830.82 575.9M
2022-11-23 2,772.54 2,807.05 2,762.20 2,800.71 464.7M
2022-11-22 2,804.47 2,810.01 2,763.06 2,773.48 424.8M
2022-11-21 2,769.31 2,808.02 2,744.88 2,807.50 394.8M
2022-11-18 2,822.22 2,824.97 2,786.85 2,793.32 479.0M
2022-11-17 2,885.51 2,885.51 2,804.04 2,838.76 567.4M
2022-11-16 2,892.27 2,912.28 2,882.32 2,900.67 554.5M
2022-11-15 2,867.55 2,904.69 2,843.94 2,891.62 524.3M
2022-11-14 2,940.73 2,975.68 2,860.61 2,868.69 714.2M
2022-11-11 3,007.81 3,021.65 2,934.33 2,947.09 866.2M
2022-11-10 2,928.29 2,930.19 2,882.89 2,906.90 579.0M
2022-11-09 2,961.99 2,994.32 2,947.37 2,956.25 768.2M
2022-11-08 2,901.48 2,938.10 2,895.53 2,928.29 799.5M
2022-11-07 2,889.21 2,927.09 2,884.54 2,899.57 757.0M
2022-11-04 2,706.97 2,822.75 2,704.79 2,816.70 614.3M
2022-11-03 2,654.25 2,710.05 2,649.76 2,702.58 463.3M
2022-11-02 2,648.63 2,675.41 2,634.43 2,666.79 522.2M
2022-11-01 2,576.91 2,656.40 2,570.90 2,656.40 485.6M
2022-10-31 2,559.18 2,601.82 2,547.90 2,578.25 515.7M
2022-10-28 2,633.00 2,650.34 2,584.44 2,597.08 604.7M
2022-10-27 2,647.17 2,701.73 2,647.17 2,651.83 525.2M
2022-10-26 2,619.69 2,664.41 2,616.38 2,639.03 549.1M
2022-10-25 2,656.40 2,656.40 2,587.18 2,617.77 603.0M
2022-10-24 2,697.33 2,738.06 2,656.46 2,673.70 649.6M
2022-10-21 2,691.24 2,707.32 2,662.08 2,674.20 617.0M
2022-10-20 2,708.13 2,728.36 2,679.30 2,690.99 598.5M
2022-10-19 2,743.29 2,767.91 2,716.67 2,718.44 566.1M
2022-10-18 2,738.44 2,770.22 2,722.60 2,751.95 581.0M
2022-10-17 2,696.70 2,742.43 2,661.37 2,736.88 773.7M
2022-10-14 2,677.27 2,728.45 2,672.37 2,717.66 740.9M
2022-10-13 2,694.75 2,699.21 2,644.27 2,666.22 833.1M
2022-10-12 2,679.84 2,727.81 2,613.21 2,727.79 622.2M
2022-10-11 2,689.82 2,722.72 2,655.23 2,697.02 647.8M
2022-10-10 2,730.04 2,767.38 2,682.14 2,702.76 750.5M
2022-09-30 2,699.54 2,738.03 2,695.01 2,702.97 573.3M
2022-09-29 2,705.65 2,751.42 2,696.60 2,715.06 709.6M
2022-09-28 2,746.83 2,754.80 2,655.36 2,655.80 647.7M
2022-09-27 2,783.57 2,793.04 2,679.78 2,747.65 646.7M
2022-09-26 2,823.01 2,841.54 2,757.91 2,764.44 694.9M
2022-09-23 2,956.62 2,967.65 2,860.60 2,874.61 806.2M
2022-09-22 2,893.72 2,970.82 2,892.78 2,955.98 743.6M
2022-09-21 2,845.28 2,931.16 2,832.62 2,922.97 627.4M
2022-09-20 2,819.66 2,892.65 2,802.09 2,864.97 583.5M
2022-09-19 2,805.94 2,846.77 2,779.30 2,790.73 567.5M
2022-09-16 2,899.63 2,899.63 2,800.88 2,800.88 806.0M
2022-09-15 3,032.73 3,047.49 2,888.76 2,925.75 978.4M
2022-09-14 2,974.23 3,027.82 2,963.91 2,998.81 852.8M
2022-09-13 2,993.77 3,031.81 2,987.48 3,021.70 897.5M
2022-09-09 2,911.62 2,963.81 2,893.14 2,958.21 764.2M
2022-09-08 2,907.59 2,919.94 2,878.06 2,900.35 826.7M
2022-09-07 2,875.43 2,926.87 2,863.56 2,908.78 816.4M
2022-09-06 2,848.08 2,902.56 2,832.05 2,901.10 895.7M
2022-09-05 2,773.24 2,847.24 2,769.72 2,835.79 914.3M
2022-09-02 2,793.34 2,798.54 2,746.69 2,758.59 683.6M
2022-09-01 2,779.25 2,836.60 2,766.05 2,790.50 829.7M
2022-08-31 2,886.27 2,897.17 2,782.43 2,798.96 1,016.9M
2022-08-30 2,982.08 2,982.08 2,887.37 2,908.51 764.1M
2022-08-29 2,922.43 2,986.67 2,909.22 2,982.42 744.9M
2022-08-26 2,959.41 3,014.12 2,939.12 2,977.13 960.7M
2022-08-25 2,929.21 2,984.89 2,910.85 2,984.42 1,135.6M
2022-08-24 3,002.24 3,016.02 2,903.84 2,906.68 819.2M
2022-08-23 2,972.37 3,003.63 2,949.98 2,992.87 899.5M
2022-08-22 2,867.61 2,971.69 2,847.60 2,970.37 737.5M
2022-08-19 2,897.43 2,903.64 2,866.20 2,866.86 696.4M
2022-08-18 2,907.36 2,916.14 2,873.86 2,886.86 495.3M
2022-08-17 2,939.71 2,939.71 2,892.31 2,912.48 537.1M
2022-08-16 2,955.96 2,962.62 2,912.33 2,934.57 678.1M
2022-08-15 2,924.80 2,972.88 2,924.80 2,958.81 819.6M
2022-08-12 2,887.82 2,957.66 2,885.27 2,928.52 885.1M
2022-08-11 2,917.87 2,917.87 2,860.95 2,888.42 641.7M
2022-08-10 2,908.19 2,937.89 2,891.92 2,908.10 614.9M
2022-08-09 2,897.30 2,924.59 2,877.60 2,909.31 633.6M
2022-08-08 2,825.72 2,890.03 2,807.04 2,888.48 568.2M
2022-08-05 2,790.15 2,838.91 2,762.21 2,836.96 646.2M
2022-08-04 2,750.44 2,794.83 2,724.42 2,775.10 548.7M
2022-08-03 2,757.29 2,816.19 2,734.98 2,745.90 692.4M
2022-08-02 2,840.91 2,840.91 2,731.54 2,762.62 764.0M
2022-08-01 2,825.20 2,873.10 2,793.21 2,866.09 585.0M
2022-07-29 2,862.27 2,882.21 2,825.53 2,830.13 638.0M
2022-07-28 2,873.76 2,879.20 2,832.44 2,853.31 644.8M
2022-07-27 2,827.35 2,866.31 2,807.64 2,850.16 546.4M
2022-07-26 2,786.04 2,849.47 2,781.99 2,831.21 537.5M
2022-07-25 2,776.49 2,829.67 2,769.01 2,777.57 477.5M
2022-07-22 2,789.36 2,811.16 2,751.64 2,779.61 474.1M
2022-07-21 2,840.47 2,840.47 2,783.71 2,783.71 527.8M
2022-07-20 2,844.12 2,881.10 2,833.76 2,847.08 426.0M
2022-07-19 2,822.42 2,848.27 2,793.14 2,826.95 464.1M
2022-07-18 2,769.12 2,818.04 2,759.28 2,818.01 638.7M
2022-07-15 2,796.18 2,869.93 2,761.73 2,763.69 651.8M
2022-07-14 2,840.63 2,840.63 2,776.85 2,813.46 473.3M
2022-07-13 2,843.98 2,854.78 2,789.93 2,849.41 441.9M
2022-07-12 2,872.79 2,901.12 2,822.47 2,854.90 497.4M
2022-07-11 2,962.33 2,962.33 2,831.41 2,876.61 521.9M
2022-07-08 3,028.69 3,039.88 2,961.70 2,962.53 484.4M
2022-07-07 2,958.14 3,014.70 2,941.00 2,998.89 538.4M
2022-07-06 3,009.18 3,009.18 2,932.13 2,964.58 772.4M
2022-07-05 3,036.24 3,081.58 3,021.02 3,056.33 841.7M
2022-07-04 2,960.65 3,042.10 2,958.53 3,034.39 645.6M
2022-07-01 2,865.16 2,961.50 2,838.91 2,947.25 548.6M
2022-06-30 2,853.90 2,912.29 2,853.90 2,889.51 557.4M
2022-06-29 2,952.89 2,953.29 2,861.48 2,861.48 810.5M
2022-06-28 2,926.33 2,953.99 2,905.88 2,953.99 829.0M
2022-06-27 2,825.88 2,939.15 2,812.88 2,927.51 979.4M
2022-06-24 2,846.93 2,846.93 2,804.66 2,816.90 737.5M
2022-06-23 2,780.80 2,856.00 2,760.70 2,855.68 764.4M
2022-06-22 2,808.40 2,815.34 2,768.79 2,771.32 722.8M
2022-06-21 2,846.48 2,870.35 2,773.47 2,812.00 808.1M
2022-06-20 2,922.37 2,924.90 2,846.26 2,861.53 1,124.8M
2022-06-17 2,890.19 2,958.21 2,882.80 2,956.59 954.1M
2022-06-16 2,973.23 2,997.04 2,880.93 2,902.51 1,077.9M
2022-06-15 2,994.03 3,015.54 2,962.01 2,977.37 1,082.0M
2022-06-14 2,917.19 2,999.65 2,909.25 2,996.17 1,182.8M
2022-06-13 2,950.64 3,017.22 2,943.60 2,983.64 1,202.6M
2022-06-10 2,871.91 2,982.78 2,871.23 2,971.52 1,362.9M
2022-06-09 2,896.08 2,954.50 2,875.90 2,910.38 1,440.7M
2022-06-08 2,837.42 2,916.34 2,821.90 2,896.53 1,178.0M
2022-06-07 2,778.17 2,827.21 2,758.15 2,826.35 970.1M
2022-06-06 2,683.68 2,791.66 2,683.68 2,788.58 973.8M
2022-06-02 2,682.61 2,703.96 2,655.92 2,678.08 747.4M
2022-06-01 2,661.81 2,712.03 2,650.61 2,708.56 749.1M
2022-05-31 2,692.88 2,701.34 2,636.33 2,701.34 882.4M
2022-05-30 2,687.14 2,698.73 2,645.96 2,698.56 748.2M
2022-05-27 2,672.39 2,710.00 2,647.70 2,677.13 914.4M
2022-05-26 2,615.55 2,665.95 2,571.80 2,642.74 765.3M
2022-05-25 2,582.84 2,634.61 2,566.80 2,630.87 776.5M
2022-05-24 2,660.17 2,685.25 2,570.81 2,571.36 897.5M
2022-05-23 2,575.92 2,672.17 2,574.51 2,657.52 868.6M
2022-05-20 2,499.42 2,558.02 2,490.05 2,556.17 848.5M
2022-05-19 2,432.47 2,483.39 2,417.46 2,480.87 579.9M
2022-05-18 2,491.24 2,497.52 2,462.82 2,480.71 737.2M
2022-05-17 2,490.95 2,537.97 2,490.85 2,513.03 918.0M
2022-05-16 2,469.36 2,488.67 2,448.91 2,483.74 752.6M
2022-05-13 2,435.69 2,455.63 2,417.40 2,445.09 660.2M
2022-05-12 2,439.65 2,477.42 2,392.29 2,429.49 848.8M
2022-05-11 2,409.97 2,499.44 2,402.74 2,450.31 1,052.0M
2022-05-10 2,361.75 2,418.83 2,322.54 2,418.83 983.6M
2022-05-09 2,378.70 2,416.98 2,359.82 2,416.21 895.6M
2022-05-06 2,392.78 2,459.69 2,378.36 2,412.57 791.3M
2022-05-05 2,441.25 2,474.89 2,425.72 2,457.23 847.3M
2022-04-29 2,365.97 2,439.13 2,342.01 2,439.13 933.5M
2022-04-28 2,292.31 2,350.97 2,279.74 2,319.17 877.9M
2022-04-27 2,119.73 2,280.21 2,119.17 2,279.03 868.8M
2022-04-26 2,254.32 2,271.74 2,149.40 2,157.97 939.8M
2022-04-25 2,421.76 2,421.76 2,272.37 2,272.70 968.3M
2022-04-22 2,457.03 2,506.18 2,435.64 2,492.72 672.5M
2022-04-21 2,580.07 2,585.95 2,467.67 2,476.14 750.5M
2022-04-20 2,667.17 2,685.69 2,571.99 2,580.18 850.5M
2022-04-19 2,657.56 2,718.50 2,641.67 2,714.40 879.6M
2022-04-18 2,641.73 2,680.61 2,621.46 2,653.93 813.6M
2022-04-15 2,717.77 2,746.96 2,666.41 2,690.61 1,101.7M
2022-04-14 2,631.48 2,682.18 2,612.87 2,671.82 842.1M
2022-04-13 2,576.84 2,652.71 2,568.07 2,617.89 834.5M
2022-04-12 2,518.90 2,578.04 2,502.22 2,577.19 624.5M
2022-04-11 2,599.98 2,599.98 2,514.31 2,523.35 673.0M
2022-04-08 2,608.88 2,640.87 2,567.78 2,618.29 705.1M
2022-04-07 2,613.68 2,638.53 2,593.84 2,607.19 613.9M
2022-04-06 2,652.77 2,652.77 2,585.80 2,635.59 733.1M
2022-04-01 2,622.21 2,675.18 2,612.00 2,661.76 600.3M
2022-03-31 2,687.35 2,691.43 2,622.80 2,634.24 631.2M
2022-03-30 2,684.16 2,694.97 2,662.36 2,686.86 672.0M
2022-03-29 2,702.74 2,718.99 2,668.46 2,693.31 678.2M
2022-03-28 2,706.11 2,747.92 2,654.85 2,707.67 774.3M
2022-03-25 2,729.53 2,773.87 2,704.93 2,730.11 855.3M
2022-03-24 2,730.81 2,769.61 2,704.03 2,741.52 987.1M
2022-03-23 2,710.87 2,727.68 2,688.34 2,714.26 935.4M
2022-03-22 2,641.30 2,740.13 2,641.30 2,733.85 1,077.3M
2022-03-21 2,579.60 2,667.54 2,576.81 2,645.37 911.5M
2022-03-18 2,554.79 2,590.47 2,540.36 2,590.47 1,051.4M
2022-03-17 2,490.00 2,575.87 2,489.08 2,544.96 1,091.1M
2022-03-16 2,432.25 2,470.86 2,326.99 2,461.67 987.7M
2022-03-15 2,554.89 2,554.89 2,391.27 2,392.22 1,165.5M
2022-03-14 2,630.28 2,684.77 2,584.93 2,587.62 985.9M
2022-03-11 2,657.49 2,683.15 2,609.75 2,679.58 1,173.3M
2022-03-10 2,654.04 2,699.17 2,636.58 2,689.60 1,320.7M
2022-03-09 2,734.96 2,751.40 2,589.85 2,695.13 1,543.7M
2022-03-08 2,835.09 2,854.89 2,674.95 2,738.21 1,600.2M
2022-03-07 2,907.30 2,929.78 2,831.43 2,850.91 1,520.1M
2022-03-04 2,895.38 2,910.21 2,836.05 2,844.68 1,563.5M
2022-03-03 2,888.59 2,946.87 2,888.59 2,915.26 1,660.4M
2022-03-02 2,887.37 2,901.26 2,843.60 2,880.24 1,491.9M
2022-03-01 2,842.78 2,866.64 2,793.77 2,844.23 1,309.6M
2022-02-28 2,796.59 2,876.73 2,789.74 2,861.84 1,428.2M
2022-02-25 2,780.92 2,836.15 2,770.28 2,782.74 1,595.0M
2022-02-24 2,783.56 2,824.87 2,760.76 2,802.59 1,711.6M
2022-02-23 2,778.85 2,793.92 2,766.59 2,792.19 877.2M
2022-02-22 2,772.39 2,816.18 2,763.34 2,809.50 1,192.8M
2022-02-21 2,712.11 2,755.67 2,701.00 2,745.05 976.9M
2022-02-18 2,653.62 2,713.47 2,647.94 2,708.28 1,020.4M
2022-02-17 2,571.17 2,675.02 2,561.74 2,674.81 915.2M
2022-02-16 2,567.66 2,600.03 2,561.35 2,581.44 653.0M
2022-02-15 2,599.05 2,599.05 2,557.43 2,585.87 814.3M
2022-02-14 2,592.05 2,636.68 2,576.32 2,594.83 929.9M
2022-02-11 2,559.66 2,620.00 2,548.73 2,576.28 957.8M
2022-02-10 2,548.63 2,574.20 2,532.78 2,573.11 824.0M
2022-02-09 2,481.29 2,558.02 2,464.89 2,549.66 915.8M
2022-02-08 2,455.22 2,493.29 2,419.91 2,493.29 924.3M
2022-02-07 2,391.26 2,439.41 2,389.67 2,431.46 776.8M
2022-01-28 2,372.28 2,383.73 2,277.56 2,344.00 640.5M
2022-01-27 2,448.23 2,459.10 2,371.70 2,372.41 627.8M
2022-01-26 2,470.29 2,475.89 2,421.84 2,447.03 627.0M
2022-01-25 2,543.25 2,550.70 2,465.10 2,465.54 819.9M
2022-01-24 2,503.98 2,570.73 2,491.42 2,553.72 592.2M
2022-01-21 2,515.34 2,540.88 2,500.10 2,532.06 861.4M
2022-01-20 2,557.30 2,568.16 2,514.64 2,522.21 825.0M
2022-01-19 2,574.85 2,596.03 2,539.45 2,559.19 867.4M
2022-01-18 2,559.60 2,588.16 2,546.77 2,572.47 744.4M
2022-01-17 2,553.69 2,574.11 2,531.63 2,563.60 586.6M
2022-01-14 2,584.93 2,594.91 2,549.51 2,555.28 764.7M
2022-01-13 2,636.28 2,661.22 2,616.85 2,618.91 1,081.1M
2022-01-12 2,642.20 2,651.45 2,602.77 2,626.77 767.2M
2022-01-11 2,600.60 2,614.03 2,573.74 2,611.20 631.8M
2022-01-10 2,580.31 2,609.40 2,570.70 2,605.77 722.2M
2022-01-07 2,613.77 2,624.08 2,575.92 2,587.21 935.0M
2022-01-06 2,562.60 2,627.70 2,556.10 2,617.57 669.3M
2022-01-05 2,648.78 2,648.78 2,571.90 2,577.69 961.0M
2022-01-04 2,682.01 2,695.90 2,633.62 2,650.70 1,131.8M