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
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 57.70 59.15 55.60 55.80 2.5M
2022-12-29 58.85 59.15 57.10 57.40 1.7M
2022-12-28 58.40 59.05 55.30 59.05 3.0M
2022-12-23 58.80 59.50 58.15 58.50 0.9M
2022-12-22 60.90 60.90 58.70 59.00 1.7M
2022-12-21 60.80 61.10 59.60 59.95 1.2M
2022-12-20 64.50 64.55 60.50 60.60 3.3M
2022-12-19 64.00 67.30 64.00 64.25 2.9M
2022-12-16 67.00 67.00 63.55 64.00 8.1M
2022-12-15 67.30 67.55 64.95 67.35 2.6M
2022-12-14 66.80 67.65 65.60 66.75 1.4M
2022-12-13 67.50 67.55 66.05 66.20 1.2M
2022-12-12 67.70 68.00 65.80 67.30 1.6M
2022-12-09 65.40 68.15 64.05 67.70 2.7M
2022-12-08 63.95 65.80 63.20 64.40 2.0M
2022-12-07 65.80 67.40 63.80 63.90 2.3M
2022-12-06 66.70 67.60 65.00 65.70 1.9M
2022-12-05 66.50 68.55 66.40 67.50 2.5M
2022-12-02 66.00 66.75 65.25 65.30 1.3M
2022-12-01 67.00 67.90 65.50 66.20 3.1M
2022-11-30 62.55 66.30 62.50 65.00 4.0M
2022-11-29 61.00 62.60 60.60 61.95 2.5M
2022-11-28 62.00 62.05 59.00 61.00 2.0M
2022-11-25 66.00 66.00 62.90 63.25 1.2M
2022-11-24 66.00 67.40 65.40 65.85 1.1M
2022-11-23 65.20 66.65 64.50 65.85 1.0M
2022-11-22 67.30 68.25 63.65 65.20 2.4M
2022-11-21 64.40 66.85 63.60 66.85 1.9M
2022-11-18 65.85 67.00 64.10 64.50 1.8M
2022-11-17 66.60 68.00 64.00 66.40 3.3M
2022-11-16 71.00 71.00 66.05 66.50 4.8M
2022-11-15 69.80 72.30 68.25 71.30 2.8M
2022-11-14 74.45 74.75 67.55 70.05 4.7M
2022-11-11 76.50 76.95 73.25 73.50 2.4M
2022-11-10 77.20 77.45 72.50 72.55 1.6M
2022-11-09 78.20 79.80 76.60 78.70 2.6M
2022-11-08 73.75 76.75 73.05 76.00 2.8M
2022-11-07 72.05 75.70 72.05 72.50 2.2M
2022-11-04 67.10 72.20 66.55 71.40 3.4M
2022-11-03 69.90 69.90 66.45 66.85 1.2M
2022-11-02 67.80 69.75 66.85 68.95 1.0M
2022-11-01 64.85 68.30 64.05 68.10 2.8M
2022-10-31 65.95 66.80 63.60 64.00 1.6M
2022-10-28 67.95 67.95 63.85 63.85 1.5M
2022-10-27 65.70 67.60 64.85 66.85 2.6M
2022-10-26 62.00 65.15 62.00 63.75 1.5M
2022-10-25 59.05 62.80 57.50 61.65 1.9M
2022-10-24 60.20 61.60 58.70 59.00 3.1M
2022-10-21 59.00 59.95 58.15 59.05 1.1M
2022-10-20 60.30 60.70 58.50 58.70 1.7M
2022-10-19 62.00 63.85 60.50 60.80 2.2M
2022-10-18 60.80 62.20 60.20 61.70 1.8M
2022-10-17 62.00 62.00 58.10 60.35 3.4M
2022-10-14 62.50 64.00 61.50 61.75 2.8M
2022-10-13 63.80 64.20 60.70 60.75 2.1M
2022-10-12 65.00 66.15 60.05 64.60 1.9M
2022-10-11 64.25 67.10 64.05 64.45 1.8M
2022-10-10 68.70 68.70 62.50 63.70 2.0M
2022-10-07 70.55 70.55 68.60 68.65 0.7M
2022-10-06 67.00 71.20 67.00 71.00 1.1M
2022-10-05 67.55 69.10 66.75 67.80 1.3M
2022-10-03 69.90 69.90 63.60 64.60 1.7M
2022-09-30 71.05 71.80 68.25 68.50 1.3M
2022-09-29 76.00 76.95 71.00 71.85 0.8M
2022-09-28 78.50 79.20 75.50 75.50 1.1M
2022-09-27 79.50 79.55 77.20 78.55 1.0M
2022-09-26 79.00 80.75 77.95 79.50 1.0M
2022-09-23 82.50 82.70 79.00 79.45 1.3M
2022-09-22 82.70 84.45 82.00 82.70 1.3M
2022-09-21 81.75 83.35 81.60 82.80 1.4M
2022-09-20 79.75 84.75 79.70 82.05 3.4M
2022-09-19 79.00 80.70 78.70 78.95 1.4M
2022-09-16 84.65 84.65 79.10 79.10 5.7M
2022-09-15 85.50 86.45 83.50 85.30 2.4M
2022-09-14 82.00 84.95 81.25 84.70 3.7M
2022-09-13 83.75 83.80 81.75 83.30 1.9M
2022-09-09 82.50 83.50 81.70 82.35 2.1M
2022-09-08 82.70 83.10 80.50 81.70 1.1M
2022-09-07 80.80 82.65 80.00 81.65 1.1M
2022-09-06 78.85 81.65 77.70 81.15 2.0M
2022-09-05 78.90 79.05 76.55 77.25 0.8M
2022-09-02 81.30 81.30 77.95 78.35 2.1M
2022-09-01 82.50 83.20 80.00 80.00 1.7M
2022-08-31 85.00 85.50 81.35 82.20 2.7M
2022-08-30 85.20 85.20 83.40 84.50 1.4M
2022-08-29 83.00 85.00 81.80 85.00 1.5M
2022-08-26 83.00 85.00 82.80 83.15 2.9M
2022-08-25 80.75 83.75 78.20 81.35 2.4M
2022-08-24 86.15 87.65 82.05 82.05 2.9M
2022-08-23 84.40 86.30 84.40 85.60 2.5M
2022-08-22 81.05 87.05 79.70 84.40 4.2M
2022-08-19 83.90 84.00 81.00 81.00 1.9M
2022-08-18 86.85 86.95 83.85 83.85 2.3M
2022-08-17 87.40 87.65 84.35 86.95 2.3M
2022-08-16 88.75 88.75 85.55 87.30 2.6M
2022-08-15 85.80 88.40 85.50 88.05 3.4M
2022-08-12 85.65 88.75 84.50 85.25 3.1M
2022-08-11 87.00 87.80 83.90 85.55 2.4M
2022-08-10 85.55 87.90 82.85 85.80 5.1M
2022-08-09 80.90 86.80 80.85 85.05 7.3M
2022-08-08 80.25 82.85 80.25 80.70 5.2M
2022-08-05 79.45 81.90 78.40 80.50 3.4M
2022-08-04 78.85 79.85 78.60 79.50 2.5M
2022-08-03 77.65 79.00 76.95 79.00 1.6M
2022-08-02 78.80 78.80 75.85 77.30 2.0M
2022-08-01 79.45 80.00 77.35 79.85 2.2M
2022-07-29 80.60 80.60 78.05 80.00 2.0M
2022-07-28 81.80 81.90 79.05 80.60 2.4M
2022-07-27 81.30 81.85 79.85 81.85 1.9M
2022-07-26 78.00 82.00 77.35 82.00 3.5M
2022-07-25 78.30 78.50 76.60 78.00 1.7M
2022-07-22 79.35 79.40 76.25 78.30 1.9M
2022-07-21 79.20 79.20 76.00 78.00 2.5M
2022-07-20 78.00 81.10 77.80 78.85 2.8M
2022-07-19 76.00 78.00 75.20 77.00 3.5M
2022-07-18 79.50 79.85 75.30 76.95 3.9M
2022-07-15 80.00 80.65 78.95 79.25 4.1M
2022-07-14 83.15 83.55 77.15 79.00 12.8M
2022-07-13 74.50 82.00 72.65 82.00 40.3M