天齐锂业

9696
🏛️ 香港 →
42.60
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
09:30 40.16 40.24 39.92 40.12 279.3K
09:35 40.16 40.38 39.92 40.36 448.2K
09:40 40.34 40.68 40.30 40.56 338.8K
09:45 40.52 40.54 40.24 40.30 105.8K
09:50 40.28 40.40 40.08 40.36 177.2K
09:55 40.34 40.68 40.34 40.36 282.4K
10:00 40.34 40.38 40.18 40.22 96.4K
10:05 40.24 40.26 40.00 40.04 96.2K
10:10 40.06 40.42 40.06 40.42 192.6K
10:15 40.44 40.50 40.32 40.32 67.8K
10:20 40.36 40.92 40.22 40.66 398.0K
10:25 40.66 40.92 40.66 40.66 297.4K
10:30 40.78 40.84 40.66 40.70 116.6K
10:35 40.74 40.82 40.60 40.60 95.2K
10:40 40.56 40.60 40.42 40.58 25.2K
10:45 40.56 40.56 40.44 40.50 88.8K
10:50 40.48 40.68 40.46 40.52 91.4K
10:55 40.60 40.60 40.46 40.46 50.2K
11:00 40.48 40.76 40.48 40.66 91.6K
11:05 40.68 40.84 40.68 40.80 63.8K
11:10 40.82 40.96 40.80 40.80 169.4K
11:15 40.82 40.82 40.72 40.78 73.8K
11:20 40.80 41.30 40.78 41.22 266.6K
11:25 41.26 41.26 41.00 41.00 182.0K
11:30 40.98 41.00 40.74 40.74 35.4K
11:35 40.76 41.00 40.76 40.96 42.2K
11:40 40.98 40.98 40.94 40.94 17.2K
11:45 40.98 41.00 40.88 40.88 16.2K
11:50 40.86 40.86 40.84 40.84 7.6K
11:55 40.86 41.00 40.86 40.96 18.2K
12:30 40.98 40.98 40.98 40.98 0.0K
13:00 40.76 40.90 40.68 40.70 116.8K
13:05 40.72 40.72 40.54 40.62 81.0K
13:10 40.66 40.68 40.48 40.48 118.6K
13:15 40.44 40.50 40.42 40.42 75.4K
13:20 40.40 40.46 40.38 40.46 41.8K
13:25 40.44 40.44 40.30 40.30 48.2K
13:30 40.32 40.32 40.20 40.22 47.2K
13:35 40.24 40.50 40.24 40.42 45.8K
13:40 40.44 40.46 40.40 40.40 15.4K
13:45 40.42 40.42 40.28 40.28 71.0K
13:50 40.26 40.26 40.18 40.18 54.8K
13:55 40.24 40.24 40.20 40.24 51.4K
14:00 40.26 40.40 40.24 40.32 68.2K
14:05 40.34 40.36 40.28 40.28 24.0K
14:10 40.26 40.26 40.16 40.26 48.4K
14:15 40.28 40.34 40.24 40.24 27.6K
14:20 40.28 40.28 40.24 40.26 3.6K
14:25 40.28 40.38 40.26 40.36 19.0K
14:30 40.48 40.48 40.36 40.40 5.2K
14:35 40.42 40.42 40.26 40.28 44.2K
14:40 40.26 40.28 40.22 40.22 26.6K
14:45 40.20 40.20 40.18 40.20 41.4K
14:50 40.18 40.20 40.06 40.08 63.2K
14:55 40.08 40.18 40.06 40.18 40.6K
15:00 40.20 40.30 40.18 40.18 95.4K
15:05 40.16 40.16 40.10 40.10 20.2K
15:10 40.14 40.14 40.10 40.14 10.0K
15:15 40.12 40.12 40.10 40.12 11.6K
15:20 40.10 40.10 40.04 40.04 40.0K
15:25 40.06 40.06 40.04 40.04 27.8K
15:30 40.02 40.04 40.00 40.02 24.8K
15:35 40.00 40.04 39.96 39.96 82.4K
15:40 39.98 39.98 39.94 39.96 33.8K
15:45 39.94 39.94 39.90 39.94 42.6K
15:50 39.92 40.02 39.92 40.00 53.0K
15:55 40.02 40.04 39.96 40.04 84.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 41.22 42.88 41.22 42.60 7.9M
2025-09-26 39.90 41.56 39.70 40.26 5.3M
2025-09-25 39.60 41.30 39.60 40.04 5.9M
2025-09-24 39.66 40.80 38.68 39.40 4.6M
2025-09-23 40.48 41.20 38.62 39.20 4.0M
2025-09-22 41.22 41.30 39.62 40.48 4.3M
2025-09-19 39.68 43.00 39.60 41.22 11.5M
2025-09-18 40.30 40.36 38.74 39.32 3.7M
2025-09-17 39.88 40.80 39.20 40.26 4.4M
2025-09-16 41.70 41.70 39.66 39.88 4.0M
2025-09-15 40.18 42.02 40.00 40.74 5.8M
2025-09-12 40.50 40.86 39.58 39.80 3.7M
2025-09-11 40.00 40.40 39.50 40.14 3.7M
2025-09-10 40.00 41.00 39.56 39.96 10.5M
2025-09-09 46.02 46.02 43.18 43.42 7.9M
2025-09-08 45.50 46.66 43.38 45.28 15.6M
2025-09-05 39.80 44.72 39.52 44.56 18.2M
2025-09-04 38.60 39.92 38.26 39.32 8.4M
2025-09-03 38.70 40.00 37.92 38.26 4.6M
2025-09-02 40.10 40.68 38.18 38.86 5.3M
2025-09-01 41.00 41.00 39.10 39.98 6.1M
2025-08-29 40.00 41.74 39.52 40.66 13.2M
2025-08-28 40.58 41.46 39.14 39.92 6.4M
2025-08-27 42.32 43.00 40.54 40.86 6.1M
2025-08-26 42.16 42.92 41.38 41.64 3.9M
2025-08-25 42.88 43.28 41.44 42.16 6.5M
2025-08-22 41.62 42.62 41.20 42.08 4.8M
2025-08-21 42.00 42.56 41.30 41.62 3.4M
2025-08-20 42.56 43.30 41.00 42.12 7.3M
2025-08-19 44.64 45.84 43.60 43.88 5.2M
2025-08-18 46.52 47.50 44.84 44.84 5.5M
2025-08-15 43.98 45.58 43.70 45.38 6.2M
2025-08-14 45.52 45.80 43.42 44.00 5.7M
2025-08-13 45.30 46.98 44.62 45.00 9.0M
2025-08-12 49.50 49.50 44.08 45.78 25.2M
2025-08-11 47.16 48.80 44.26 48.48 28.3M
2025-08-08 39.98 42.46 39.28 41.02 11.6M
2025-08-07 37.42 40.00 36.10 39.76 11.0M
2025-08-06 36.04 37.16 35.50 36.96 3.7M
2025-08-05 36.00 36.40 35.82 36.10 2.6M
2025-08-04 35.00 36.40 34.82 35.96 2.5M
2025-08-01 35.50 36.40 35.35 35.45 5.0M
2025-07-31 36.00 36.00 34.60 35.25 7.4M
2025-07-30 39.15 39.55 36.05 36.45 9.4M
2025-07-29 37.00 38.70 36.95 38.00 6.7M
2025-07-28 38.85 39.90 37.45 37.70 12.9M
2025-07-25 40.60 43.10 39.90 40.20 19.8M
2025-07-24 34.60 41.50 34.00 39.65 26.9M
2025-07-23 35.90 36.75 34.45 34.75 6.8M
2025-07-22 33.65 36.30 33.30 35.75 9.5M
2025-07-21 33.05 33.85 32.45 33.45 4.6M
2025-07-18 31.80 33.20 31.65 32.75 10.2M
2025-07-17 29.65 31.35 29.40 30.95 5.9M
2025-07-16 30.65 30.65 29.40 29.65 2.9M
2025-07-15 31.40 31.40 29.70 30.40 4.9M
2025-07-14 30.00 32.40 30.00 30.70 6.4M
2025-07-11 30.40 31.35 29.70 29.90 3.6M
2025-07-10 30.00 30.70 29.65 30.20 2.0M
2025-07-09 30.80 31.20 30.00 30.05 2.1M
2025-07-08 29.15 31.00 28.95 30.75 4.5M
2025-07-07 28.80 29.05 28.35 28.90 1.0M
2025-07-04 29.85 29.85 28.45 28.90 2.2M
2025-07-03 29.35 30.55 28.95 29.75 5.4M
2025-07-02 28.90 29.70 28.45 29.25 4.0M
2025-06-30 29.45 29.55 28.35 28.95 2.5M
2025-06-27 27.65 29.80 27.65 29.15 5.7M
2025-06-26 27.50 29.00 27.20 27.30 4.0M
2025-06-25 27.35 27.65 26.90 27.50 2.1M
2025-06-24 25.95 27.30 25.55 27.15 3.2M
2025-06-23 25.30 26.00 25.00 25.70 2.0M
2025-06-20 25.40 26.00 25.15 25.35 1.3M
2025-06-19 25.40 26.20 24.90 25.45 2.1M
2025-06-18 26.35 26.35 25.25 25.55 1.8M
2025-06-17 26.25 26.85 26.10 26.35 1.2M
2025-06-16 26.30 26.45 25.85 26.35 1.3M
2025-06-13 26.80 27.05 26.10 26.50 1.9M
2025-06-12 26.50 27.20 26.40 26.80 1.7M
2025-06-11 25.90 27.05 25.85 26.65 4.2M
2025-06-10 25.90 26.40 25.50 25.90 2.9M
2025-06-09 26.70 26.70 25.60 25.90 3.7M
2025-06-06 26.50 27.15 26.15 26.40 2.4M
2025-06-05 26.45 27.25 25.90 26.35 2.2M
2025-06-04 25.25 26.85 25.25 26.45 4.1M
2025-06-03 24.50 25.20 24.35 25.20 1.6M
2025-06-02 24.35 24.50 23.50 24.50 0.5M
2025-05-30 24.80 24.80 24.20 24.50 0.9M
2025-05-29 23.85 25.00 23.80 24.80 2.0M
2025-05-28 24.45 24.45 23.65 24.00 1.3M
2025-05-27 24.50 24.95 24.05 24.25 1.0M
2025-05-26 25.05 25.05 24.20 24.20 1.1M
2025-05-23 24.55 26.65 24.55 25.05 4.0M
2025-05-22 24.30 25.00 24.00 24.45 2.5M
2025-05-21 23.35 24.35 23.35 24.30 1.5M
2025-05-20 23.35 23.50 22.90 23.35 0.6M
2025-05-19 23.30 23.40 22.90 23.35 0.6M
2025-05-16 23.55 23.75 23.25 23.25 0.9M
2025-05-15 24.65 24.65 23.45 23.50 1.7M
2025-05-14 24.20 24.85 24.20 24.65 1.7M
2025-05-13 24.55 24.80 23.80 24.05 2.5M
2025-05-12 23.60 24.55 23.30 24.45 2.4M
2025-05-09 23.70 23.75 23.10 23.35 0.8M
2025-05-08 23.20 23.80 23.20 23.60 1.0M
2025-05-07 23.50 23.80 23.05 23.40 1.7M
2025-05-06 23.50 23.65 23.20 23.35 1.7M
2025-05-02 24.30 24.30 22.75 23.45 0.6M
2025-04-30 23.25 23.85 23.00 23.10 1.6M
2025-04-29 22.30 23.30 22.30 23.15 2.4M
2025-04-28 22.55 22.75 22.20 22.50 0.9M
2025-04-25 22.50 23.05 22.25 22.75 2.4M
2025-04-24 23.00 24.10 22.20 22.35 8.4M
2025-04-23 21.30 21.80 21.30 21.80 0.7M
2025-04-22 21.20 21.40 20.90 21.20 0.7M
2025-04-17 21.15 21.35 20.90 21.20 1.0M
2025-04-16 21.90 22.10 20.90 21.20 0.9M
2025-04-15 22.40 22.40 21.75 21.90 0.8M
2025-04-14 22.20 22.45 21.70 22.25 2.0M
2025-04-11 21.05 21.65 20.60 21.65 2.0M
2025-04-10 21.30 21.75 20.85 20.90 2.3M
2025-04-09 19.30 20.60 19.00 20.60 3.4M
2025-04-08 20.25 20.95 19.60 20.25 4.7M
2025-04-07 21.50 22.35 20.10 20.25 4.3M
2025-04-03 24.60 24.70 23.90 23.90 1.2M
2025-04-02 24.75 24.95 24.15 24.85 1.7M
2025-04-01 24.10 24.75 24.10 24.65 0.8M
2025-03-31 24.60 24.60 23.75 24.30 1.7M
2025-03-28 24.70 24.70 23.85 24.45 1.3M
2025-03-27 24.25 24.80 23.65 24.65 1.1M
2025-03-26 24.80 24.90 24.20 24.40 0.6M
2025-03-25 24.70 24.90 24.30 24.70 0.6M
2025-03-24 24.60 24.90 24.05 24.70 1.3M
2025-03-21 25.45 25.50 24.30 24.60 2.6M
2025-03-20 26.15 26.35 25.45 25.45 1.5M
2025-03-19 26.45 26.55 25.80 26.40 1.3M
2025-03-18 26.40 26.90 26.15 26.20 2.2M
2025-03-17 26.00 26.70 25.75 26.00 3.7M
2025-03-14 25.45 25.95 25.10 25.75 1.4M
2025-03-13 25.25 25.60 24.60 25.25 1.6M
2025-03-12 25.75 26.05 25.15 25.25 1.9M
2025-03-11 25.60 25.60 24.75 25.50 1.7M
2025-03-10 26.20 26.50 25.70 26.10 1.6M
2025-03-07 25.85 26.70 25.65 26.00 4.9M
2025-03-06 25.15 25.90 25.05 25.45 3.0M
2025-03-05 25.20 25.40 24.55 25.00 1.4M
2025-03-04 25.25 25.45 24.50 24.90 2.5M
2025-03-03 24.75 26.70 24.70 25.90 5.2M
2025-02-28 26.20 26.25 24.30 24.55 3.4M
2025-02-27 25.85 26.85 25.30 26.00 5.8M
2025-02-26 25.25 25.75 25.20 25.50 2.5M
2025-02-25 25.20 26.00 24.50 25.10 2.2M
2025-02-24 25.10 25.80 24.60 25.15 2.1M
2025-02-21 24.60 25.30 24.25 24.95 2.1M
2025-02-20 25.00 25.35 24.45 24.50 1.4M
2025-02-19 25.20 25.40 24.50 24.90 2.7M
2025-02-18 25.60 26.10 24.75 25.15 4.1M
2025-02-17 25.00 25.60 24.50 24.90 2.7M
2025-02-14 24.60 25.75 24.40 24.95 3.0M
2025-02-13 25.00 25.15 24.05 24.10 2.4M
2025-02-12 23.35 26.00 23.35 24.70 5.4M
2025-02-11 24.20 24.35 23.25 23.35 0.9M
2025-02-10 23.45 24.15 23.30 24.05 1.6M
2025-02-07 23.30 24.10 23.00 23.45 2.5M
2025-02-06 22.40 23.25 22.40 23.05 1.2M
2025-02-05 23.00 23.00 22.25 22.60 0.9M
2025-02-04 22.60 22.80 21.70 22.70 0.3M
2025-02-03 22.40 22.55 21.00 22.35 0.5M
2025-01-28 23.10 23.75 22.00 22.50 0.2M
2025-01-27 23.00 23.80 22.95 23.15 0.6M
2025-01-24 22.20 23.35 22.10 23.20 1.8M
2025-01-23 23.25 23.80 22.80 22.90 1.6M
2025-01-22 23.95 24.15 23.00 23.40 1.1M
2025-01-21 24.30 24.50 23.65 23.85 1.1M
2025-01-20 24.50 24.80 24.00 24.35 0.9M
2025-01-17 24.15 25.50 24.15 24.40 1.7M
2025-01-16 24.35 24.85 24.05 24.40 0.9M
2025-01-15 23.45 24.35 23.15 24.05 1.2M
2025-01-14 23.80 23.95 23.25 23.70 1.3M
2025-01-13 23.00 23.90 22.70 23.55 1.2M
2025-01-10 23.60 23.80 22.65 22.90 0.7M
2025-01-09 23.10 23.70 23.10 23.60 0.4M
2025-01-08 23.65 23.85 23.00 23.40 0.7M
2025-01-07 23.30 23.95 23.30 23.95 0.7M
2025-01-06 23.60 23.95 23.25 23.60 1.0M
2025-01-03 23.65 23.80 22.80 23.20 0.8M
2025-01-02 24.05 24.20 23.40 23.60 0.8M