西藏发展

000752
🏛️ 中国 →
11.12
最后更新: 2025-09-30
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 3.97 4.10 3.93 4.06 2.2M
2022-12-29 3.93 4.04 3.93 3.96 1.7M
2022-12-28 4.09 4.16 3.93 3.94 3.3M
2022-12-27 3.99 4.19 3.99 4.14 3.8M
2022-12-26 3.97 4.06 3.93 3.99 4.2M
2022-12-23 4.19 4.26 4.08 4.08 4.4M
2022-12-22 4.19 4.44 4.19 4.29 4.1M
2022-12-21 4.24 4.49 4.21 4.31 4.2M
2022-12-20 4.22 4.32 4.13 4.29 4.9M
2022-12-19 4.49 4.51 4.35 4.35 3.2M
2022-12-16 4.41 4.62 4.41 4.58 3.6M
2022-12-15 4.69 4.88 4.56 4.59 8.3M
2022-12-14 4.91 4.97 4.75 4.80 10.4M
2022-12-13 4.63 5.00 4.63 5.00 13.2M
2022-12-12 5.10 5.13 4.66 4.76 12.9M
2022-12-09 4.66 4.89 4.66 4.89 4.8M
2022-12-08 4.74 4.74 4.49 4.66 14.6M
2022-12-07 4.55 4.55 4.55 4.55 1.7M
2022-12-06 4.33 4.33 4.31 4.33 2.7M
2022-12-05 4.10 4.12 4.07 4.12 1.5M
2022-12-02 3.89 3.93 3.86 3.92 1.8M
2022-12-01 3.83 3.98 3.83 3.88 2.7M
2022-11-30 3.80 3.86 3.77 3.81 2.4M
2022-11-29 3.65 3.85 3.65 3.80 3.4M
2022-11-28 3.67 3.72 3.63 3.67 2.9M
2022-11-25 3.71 3.75 3.65 3.67 2.2M
2022-11-24 3.71 3.80 3.70 3.70 1.4M
2022-11-23 3.73 3.80 3.67 3.74 2.0M
2022-11-22 3.75 3.82 3.74 3.76 1.0M
2022-11-21 3.82 3.82 3.71 3.77 1.2M
2022-11-18 3.90 3.95 3.80 3.82 1.9M
2022-11-17 3.82 3.99 3.79 3.92 2.4M
2022-11-16 3.80 3.83 3.76 3.82 1.7M
2022-11-15 3.84 3.87 3.76 3.80 1.9M
2022-11-14 3.80 3.91 3.76 3.84 1.8M
2022-11-11 3.82 3.95 3.79 3.82 3.2M
2022-11-10 3.70 3.81 3.69 3.77 1.8M
2022-11-09 3.79 3.80 3.71 3.72 1.3M
2022-11-08 3.69 3.75 3.66 3.72 1.2M
2022-11-07 3.59 3.77 3.59 3.71 2.5M
2022-11-04 3.43 3.61 3.43 3.59 3.0M
2022-11-03 3.53 3.53 3.44 3.45 2.2M
2022-11-02 3.50 3.57 3.46 3.53 1.7M
2022-11-01 3.43 3.53 3.42 3.50 1.2M
2022-10-31 3.46 3.50 3.40 3.44 0.9M
2022-10-28 3.63 3.67 3.49 3.50 1.7M
2022-10-27 3.56 3.73 3.56 3.67 1.4M
2022-10-26 3.54 3.62 3.50 3.55 1.1M
2022-10-25 3.61 3.61 3.48 3.54 0.9M
2022-10-24 3.67 3.67 3.51 3.54 1.5M
2022-10-21 3.65 3.72 3.63 3.66 1.1M
2022-10-20 3.74 3.75 3.64 3.66 0.9M
2022-10-19 3.73 3.83 3.69 3.76 1.5M
2022-10-18 3.74 3.78 3.67 3.73 1.0M
2022-10-17 3.64 3.82 3.61 3.74 1.7M
2022-10-14 3.56 3.67 3.55 3.64 1.4M
2022-10-13 3.48 3.59 3.47 3.55 1.3M
2022-10-12 3.39 3.54 3.38 3.51 2.0M
2022-10-11 3.36 3.45 3.33 3.41 1.3M
2022-10-10 3.54 3.55 3.36 3.41 2.2M
2022-09-30 3.61 3.63 3.46 3.54 1.4M
2022-09-29 3.78 3.84 3.59 3.62 2.0M
2022-09-28 3.75 3.89 3.70 3.78 2.1M
2022-09-27 3.63 3.75 3.63 3.74 2.0M
2022-09-26 3.82 3.83 3.67 3.68 2.5M
2022-09-23 3.96 3.99 3.83 3.86 0.9M
2022-09-22 3.95 4.00 3.94 3.95 0.7M
2022-09-21 3.94 4.07 3.89 3.96 1.2M
2022-09-20 3.91 4.00 3.90 3.94 0.8M
2022-09-19 4.01 4.01 3.82 3.91 1.4M
2022-09-16 4.18 4.26 3.99 4.01 2.3M
2022-09-15 4.30 4.32 4.15 4.20 1.8M
2022-09-14 4.24 4.33 4.23 4.30 1.4M
2022-09-13 4.19 4.36 4.17 4.29 2.6M
2022-09-09 4.07 4.27 4.05 4.21 2.8M
2022-09-08 4.08 4.12 4.06 4.07 1.2M
2022-09-07 4.09 4.11 4.03 4.11 1.8M
2022-09-06 4.07 4.10 4.04 4.09 1.9M
2022-09-05 4.10 4.10 4.02 4.06 1.7M
2022-09-02 4.09 4.12 4.02 4.10 1.8M
2022-09-01 4.15 4.21 4.08 4.11 2.5M
2022-08-31 4.32 4.36 4.15 4.17 1.9M
2022-08-30 4.37 4.47 4.31 4.34 2.4M
2022-08-29 4.26 4.43 4.12 4.42 3.0M
2022-08-26 4.28 4.33 4.26 4.27 1.7M
2022-08-25 4.30 4.33 4.27 4.29 1.4M
2022-08-24 4.40 4.40 4.29 4.29 2.0M
2022-08-23 4.38 4.43 4.33 4.39 2.1M
2022-08-22 4.40 4.43 4.29 4.38 2.6M
2022-08-19 4.36 4.47 4.36 4.40 1.8M
2022-08-18 4.56 4.57 4.42 4.43 2.0M
2022-08-17 4.56 4.60 4.52 4.57 1.5M
2022-08-16 4.55 4.58 4.50 4.57 1.6M
2022-08-15 4.51 4.54 4.45 4.54 1.9M
2022-08-12 4.47 4.55 4.45 4.50 1.7M
2022-08-11 4.47 4.56 4.46 4.49 1.5M
2022-08-10 4.41 4.55 4.39 4.52 1.9M
2022-08-09 4.44 4.48 4.42 4.44 0.9M
2022-08-08 4.37 4.48 4.30 4.45 1.1M
2022-08-05 4.44 4.55 4.34 4.40 2.0M
2022-08-04 4.34 4.49 4.28 4.48 2.5M
2022-08-03 4.34 4.45 4.27 4.28 1.7M
2022-08-02 4.45 4.56 4.29 4.34 2.8M
2022-08-01 4.57 4.62 4.49 4.52 3.9M
2022-07-29 4.88 4.89 4.66 4.69 5.6M
2022-07-28 4.51 4.71 4.48 4.66 3.2M
2022-07-27 4.63 4.64 4.47 4.50 2.8M
2022-07-26 4.32 4.54 4.32 4.54 2.8M
2022-07-25 4.29 4.38 4.27 4.32 1.9M
2022-07-22 4.27 4.32 4.23 4.29 1.6M
2022-07-21 4.40 4.42 4.25 4.33 2.2M
2022-07-20 4.38 4.48 4.36 4.43 1.3M
2022-07-19 4.35 4.42 4.32 4.37 1.1M
2022-07-18 4.37 4.47 4.28 4.37 2.3M
2022-07-15 4.37 4.49 4.28 4.38 1.8M
2022-07-14 4.42 4.48 4.31 4.38 1.4M
2022-07-13 4.42 4.46 4.34 4.41 0.7M
2022-07-12 4.46 4.52 4.41 4.43 0.5M
2022-07-11 4.62 4.63 4.41 4.48 1.1M
2022-07-08 4.61 4.67 4.60 4.63 0.9M
2022-07-07 4.66 4.69 4.58 4.58 0.8M
2022-07-06 4.60 4.79 4.53 4.65 1.8M
2022-07-05 4.76 4.76 4.62 4.65 2.3M
2022-07-04 4.61 4.82 4.61 4.82 2.8M
2022-07-01 4.54 4.74 4.51 4.59 2.0M
2022-06-30 4.47 4.65 4.44 4.54 2.1M
2022-06-29 4.53 4.60 4.46 4.47 1.3M
2022-06-28 4.69 4.76 4.58 4.58 3.5M
2022-06-27 4.44 4.53 4.34 4.53 2.7M
2022-06-24 4.28 4.33 4.18 4.31 1.4M
2022-06-23 4.35 4.39 4.29 4.30 1.2M
2022-06-22 4.24 4.37 4.22 4.31 1.5M
2022-06-21 4.27 4.29 4.22 4.27 0.8M
2022-06-20 4.28 4.35 4.21 4.27 1.4M
2022-06-17 4.27 4.40 4.25 4.28 1.1M
2022-06-16 4.22 4.43 4.18 4.32 1.9M
2022-06-15 4.26 4.31 4.20 4.22 1.5M
2022-06-14 4.22 4.27 4.19 4.27 1.0M
2022-06-13 4.27 4.28 4.19 4.26 1.0M
2022-06-10 4.23 4.31 4.18 4.28 1.5M
2022-06-09 4.47 4.52 4.25 4.27 1.8M
2022-06-08 4.46 4.63 4.40 4.47 1.9M
2022-06-07 4.60 4.65 4.47 4.50 3.2M
2022-06-06 4.77 4.77 4.65 4.70 3.4M
2022-06-02 4.60 4.60 4.49 4.54 1.4M
2022-06-01 4.46 4.68 4.43 4.59 2.0M
2022-05-31 4.54 4.55 4.42 4.47 2.2M
2022-05-30 4.40 4.60 4.40 4.59 2.8M
2022-05-27 4.67 4.67 4.37 4.38 2.3M
2022-05-26 4.58 4.71 4.52 4.59 1.9M
2022-05-25 4.61 4.77 4.51 4.61 2.7M
2022-05-24 4.70 4.79 4.52 4.71 5.1M
2022-05-23 4.33 4.56 4.25 4.56 2.2M
2022-05-20 4.33 4.52 4.20 4.34 4.8M
2022-05-19 4.33 4.33 4.16 4.33 4.9M
2022-05-18 4.12 4.12 4.12 4.12 0.2M
2022-05-17 3.74 3.92 3.68 3.92 3.3M
2022-05-16 3.72 3.76 3.67 3.73 1.3M
2022-05-13 3.70 3.74 3.64 3.73 1.1M
2022-05-12 3.72 3.83 3.65 3.69 1.4M
2022-05-11 3.82 3.89 3.74 3.76 1.8M
2022-05-10 3.83 3.95 3.69 3.85 3.8M
2022-05-09 3.93 3.93 3.68 3.88 4.5M
2022-05-06 3.63 3.74 3.44 3.74 2.3M
2022-05-05 3.56 3.56 3.56 3.56 0.4M
2022-04-29 3.39 3.39 3.38 3.39 0.9M
2022-04-28 3.19 3.35 3.19 3.23 8.0M
2022-04-27 3.36 3.36 3.36 3.36 0.6M
2022-04-26 3.54 3.54 3.54 3.54 0.4M
2022-04-25 3.73 3.73 3.73 3.73 0.4M
2022-04-22 3.93 3.93 3.93 3.93 0.8M
2022-04-21 4.29 4.36 4.14 4.14 2.9M
2022-04-20 4.23 4.53 4.23 4.36 4.5M
2022-04-19 4.45 4.45 4.45 4.45 1.2M
2022-04-18 4.68 4.76 4.68 4.68 0.9M
2022-04-15 5.08 5.08 4.84 4.93 2.3M
2022-04-14 5.10 5.17 5.01 5.08 2.8M
2022-04-13 5.09 5.20 5.07 5.13 2.4M
2022-04-12 4.86 5.14 4.83 5.09 3.4M
2022-04-11 5.00 5.00 4.80 4.90 1.5M
2022-04-08 5.03 5.08 4.95 5.00 1.7M
2022-04-07 4.91 5.15 4.89 5.04 3.1M
2022-04-06 4.90 4.95 4.81 4.91 2.5M
2022-04-01 4.65 4.87 4.59 4.87 3.7M
2022-03-31 4.57 4.73 4.53 4.64 1.7M
2022-03-30 4.48 4.57 4.44 4.54 1.3M
2022-03-29 4.57 4.61 4.47 4.51 1.2M
2022-03-28 4.56 4.63 4.51 4.58 1.0M
2022-03-25 4.58 4.60 4.52 4.58 1.5M
2022-03-24 4.56 4.60 4.48 4.55 1.3M
2022-03-23 4.60 4.64 4.56 4.58 1.5M
2022-03-22 4.45 4.70 4.43 4.63 2.0M
2022-03-21 4.67 4.69 4.59 4.61 1.9M
2022-03-18 4.58 4.69 4.52 4.67 2.0M
2022-03-17 4.55 4.65 4.53 4.57 1.6M
2022-03-16 4.60 4.60 4.37 4.56 2.3M
2022-03-15 4.80 4.80 4.60 4.60 1.9M
2022-03-14 4.86 4.89 4.66 4.84 1.6M
2022-03-11 4.91 4.99 4.82 4.91 1.5M
2022-03-10 4.77 4.95 4.77 4.91 1.3M
2022-03-09 4.89 4.94 4.70 4.76 2.9M
2022-03-08 4.95 5.11 4.93 4.95 2.4M
2022-03-07 5.05 5.05 4.95 4.98 1.9M
2022-03-04 5.09 5.20 5.04 5.08 2.2M
2022-03-03 5.24 5.36 5.13 5.16 2.3M
2022-03-02 5.05 5.41 5.05 5.26 4.2M
2022-03-01 4.99 5.24 4.96 5.24 4.9M
2022-02-28 4.95 4.99 4.80 4.99 1.7M
2022-02-25 4.95 5.13 4.90 4.98 2.5M
2022-02-24 4.90 5.13 4.83 5.00 5.4M
2022-02-23 4.97 5.02 4.86 4.89 2.9M
2022-02-22 4.98 5.07 4.86 4.97 4.5M
2022-02-21 4.66 4.84 4.57 4.84 3.2M
2022-02-18 4.38 4.61 4.34 4.61 3.0M
2022-02-17 4.42 4.44 4.37 4.39 1.1M
2022-02-16 4.45 4.45 4.37 4.41 0.8M
2022-02-15 4.29 4.44 4.24 4.40 1.8M
2022-02-14 4.31 4.44 4.26 4.30 1.3M
2022-02-11 4.53 4.53 4.38 4.39 1.7M
2022-02-10 4.60 4.62 4.48 4.51 1.6M
2022-02-09 4.55 4.65 4.55 4.62 1.0M
2022-02-08 4.44 4.61 4.44 4.58 1.6M
2022-02-07 4.52 4.60 4.37 4.46 3.1M
2022-01-28 4.55 4.65 4.46 4.60 2.2M
2022-01-27 4.61 4.78 4.54 4.54 2.5M
2022-01-26 4.88 4.89 4.73 4.78 2.3M
2022-01-25 5.21 5.21 4.98 4.98 2.7M
2022-01-24 5.25 5.28 5.10 5.24 1.4M
2022-01-21 5.20 5.36 5.17 5.28 1.1M
2022-01-20 5.27 5.30 5.20 5.23 1.4M
2022-01-19 5.26 5.33 5.24 5.29 1.1M
2022-01-18 5.23 5.41 5.16 5.28 2.4M
2022-01-17 5.32 5.40 5.20 5.25 2.2M
2022-01-14 5.50 5.56 5.31 5.34 2.3M
2022-01-13 5.62 5.62 5.50 5.50 1.3M
2022-01-12 5.47 5.65 5.42 5.59 2.4M
2022-01-11 5.49 5.51 5.45 5.47 0.9M
2022-01-10 5.54 5.55 5.45 5.49 1.4M
2022-01-07 5.52 5.59 5.47 5.54 2.1M
2022-01-06 5.42 5.71 5.42 5.53 2.7M
2022-01-05 5.31 5.59 5.28 5.48 4.8M
2022-01-04 5.21 5.46 5.10 5.33 2.9M