西藏矿业

000762
🏛️ 中国 →
23.40
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 49.86 53.13 49.86 53.13 83.2M
2021-12-30 49.70 51.29 47.30 48.30 58.0M
2021-12-29 49.90 52.01 48.81 50.10 63.2M
2021-12-28 45.63 50.10 45.62 50.10 63.9M
2021-12-27 45.50 46.50 44.53 45.63 26.2M
2021-12-24 48.45 48.48 44.99 45.29 36.7M
2021-12-23 49.45 49.87 47.96 48.32 27.8M
2021-12-22 50.33 51.51 49.00 49.22 33.7M
2021-12-21 49.36 50.51 48.51 49.91 24.8M
2021-12-20 50.34 51.99 48.93 49.41 29.6M
2021-12-17 51.20 51.80 50.33 50.34 22.7M
2021-12-16 51.80 52.05 50.50 51.22 23.0M
2021-12-15 54.00 54.46 51.53 51.63 30.6M
2021-12-14 54.10 54.50 52.28 53.95 35.2M
2021-12-13 54.50 55.32 53.81 54.51 36.0M
2021-12-10 51.48 55.06 51.30 54.93 61.5M
2021-12-09 53.66 53.75 51.81 52.25 33.9M
2021-12-08 53.00 54.30 52.75 53.57 30.3M
2021-12-07 56.68 56.93 51.95 53.12 42.1M
2021-12-06 57.00 58.48 55.96 56.13 31.3M
2021-12-03 58.99 59.20 56.46 58.05 28.8M
2021-12-02 58.85 60.10 57.42 58.27 34.9M
2021-12-01 60.50 61.30 58.30 59.77 39.8M
2021-11-30 63.42 63.68 60.00 60.50 45.6M
2021-11-29 60.18 64.00 59.60 63.38 55.0M
2021-11-26 61.08 64.54 60.20 61.22 51.8M
2021-11-25 60.00 63.72 59.25 61.35 51.9M
2021-11-24 59.90 62.28 59.03 59.21 44.8M
2021-11-23 60.12 61.45 58.66 59.50 49.8M
2021-11-22 56.00 60.86 55.60 60.19 65.1M
2021-11-19 55.05 58.96 54.50 56.35 95.5M
2021-11-18 49.72 54.24 48.70 54.24 82.2M
2021-11-17 47.00 49.85 46.56 49.31 55.2M
2021-11-16 46.80 47.53 45.69 45.79 29.5M
2021-11-15 48.50 48.50 46.21 47.07 28.0M
2021-11-12 49.00 49.43 48.14 48.68 21.6M
2021-11-11 49.89 50.40 48.61 48.80 26.0M
2021-11-10 51.51 52.00 47.90 49.89 46.7M
2021-11-09 52.00 52.72 51.20 52.32 39.0M
2021-11-08 47.53 52.80 47.01 52.28 69.2M
2021-11-05 49.30 51.27 48.10 48.15 41.3M
2021-11-04 50.51 50.72 49.00 49.62 31.6M
2021-11-03 49.00 50.48 47.77 50.40 36.1M
2021-11-02 50.33 51.06 47.48 49.40 48.2M
2021-11-01 52.18 52.78 49.68 49.95 42.2M
2021-10-29 49.98 53.99 49.80 51.75 55.9M
2021-10-28 54.25 54.84 48.80 49.20 57.9M
2021-10-27 55.96 57.36 53.96 54.00 51.0M
2021-10-26 56.78 59.90 56.10 56.63 68.6M
2021-10-25 53.30 56.09 52.85 55.78 47.9M
2021-10-22 55.70 58.20 54.12 54.67 52.9M
2021-10-21 54.62 56.75 53.50 56.10 58.3M
2021-10-20 52.13 57.80 51.85 54.61 75.6M
2021-10-19 53.00 53.62 52.10 52.95 48.7M
2021-10-18 50.67 54.20 50.55 53.96 68.2M
2021-10-15 50.89 52.00 48.20 50.68 46.7M
2021-10-14 50.26 51.80 49.35 50.90 36.3M
2021-10-13 50.44 52.50 49.29 51.00 43.1M
2021-10-12 52.99 53.09 48.49 50.02 47.6M
2021-10-11 55.00 55.29 50.22 52.51 42.5M
2021-10-08 57.47 57.47 53.43 54.50 47.8M
2021-09-30 53.09 56.76 52.50 55.39 63.4M
2021-09-29 56.09 56.52 51.58 51.89 55.4M
2021-09-28 57.61 58.20 55.43 56.20 38.9M
2021-09-27 61.52 61.90 54.43 57.03 61.7M
2021-09-24 62.69 62.93 59.00 59.61 60.1M
2021-09-23 66.51 66.80 61.27 61.91 60.2M
2021-09-22 65.02 67.80 64.83 65.10 43.7M
2021-09-17 68.21 69.12 63.78 66.99 76.5M
2021-09-16 78.00 78.50 70.87 70.87 55.9M
2021-09-15 79.80 82.82 76.66 78.74 53.4M
2021-09-14 78.00 82.66 74.51 80.88 59.1M
2021-09-13 83.00 83.16 75.78 79.97 64.8M
2021-09-10 82.67 84.72 77.90 83.46 63.9M
2021-09-09 82.00 85.49 79.33 82.18 78.3M
2021-09-08 76.60 81.41 76.60 81.41 81.4M
2021-09-07 71.37 75.90 69.03 74.01 73.3M
2021-09-06 71.00 74.50 69.32 71.32 102.5M
2021-09-03 80.50 82.14 77.02 77.02 58.6M
2021-09-02 79.01 86.52 78.80 85.58 88.9M
2021-09-01 81.31 85.17 73.94 78.65 94.8M
2021-08-31 70.40 77.43 69.01 77.43 74.4M
2021-08-30 66.00 70.39 64.00 70.39 83.8M
2021-08-27 63.20 65.97 57.08 63.99 81.5M
2021-08-26 63.55 66.06 62.09 63.31 49.0M
2021-08-25 61.54 66.60 61.54 65.00 67.7M
2021-08-24 62.97 67.35 61.78 62.53 63.4M
2021-08-23 61.00 68.65 60.00 64.23 78.5M
2021-08-20 59.50 63.70 57.76 62.76 80.9M
2021-08-19 57.60 62.66 55.98 61.15 92.0M
2021-08-18 52.90 56.98 51.50 56.98 89.1M
2021-08-17 49.23 53.45 49.23 51.80 117.2M
2021-08-16 50.00 53.12 47.57 48.59 106.1M
2021-08-13 43.83 49.38 43.83 49.38 72.0M
2021-08-12 43.87 46.34 40.60 44.89 76.9M
2021-08-11 42.80 45.79 42.22 44.07 60.2M
2021-08-10 46.95 48.97 43.18 43.71 80.9M
2021-08-09 49.19 49.65 44.27 47.98 81.6M
2021-08-06 48.42 52.80 48.42 49.19 72.9M
2021-08-05 48.21 50.00 47.20 48.19 53.4M
2021-08-04 46.61 50.88 43.00 49.58 72.6M
2021-08-03 49.30 50.50 46.56 46.56 65.7M
2021-08-02 52.67 55.57 47.37 51.73 89.5M
2021-07-30 47.01 50.74 46.10 50.74 77.6M
2021-07-29 44.21 46.83 43.58 46.13 63.6M
2021-07-28 40.60 45.75 40.60 42.89 76.9M
2021-07-27 47.31 50.20 44.02 44.02 72.9M
2021-07-26 47.22 50.30 45.50 48.91 69.0M
2021-07-23 46.96 52.08 45.84 47.20 76.8M
2021-07-22 44.05 48.42 42.00 48.42 79.9M
2021-07-21 39.91 44.02 39.85 44.02 70.7M
2021-07-20 39.88 40.68 38.14 40.02 69.1M
2021-07-19 39.51 42.68 39.18 41.50 102.2M
2021-07-16 34.62 38.80 34.37 38.80 95.1M
2021-07-15 34.60 35.50 31.92 35.27 81.3M
2021-07-14 35.97 36.75 33.55 34.33 85.7M
2021-07-13 36.80 37.98 35.78 37.21 81.5M
2021-07-12 33.00 35.53 32.50 35.53 83.6M
2021-07-09 32.60 33.68 30.00 32.30 92.5M
2021-07-08 31.52 33.68 31.29 31.36 79.7M
2021-07-07 29.00 31.98 28.80 31.10 103.5M
2021-07-06 28.28 30.56 28.20 30.52 122.3M
2021-07-05 26.10 27.78 25.81 27.78 79.2M
2021-07-02 24.30 26.40 24.19 25.25 49.2M
2021-07-01 26.63 26.73 24.98 25.00 47.8M
2021-06-30 26.00 26.83 25.45 26.58 53.1M
2021-06-29 24.70 27.18 24.25 26.80 73.9M
2021-06-28 23.58 25.26 23.58 24.74 54.1M
2021-06-25 23.15 23.90 22.72 23.54 37.9M
2021-06-24 23.65 23.94 22.80 23.40 46.7M
2021-06-23 22.50 24.48 22.25 23.80 75.4M
2021-06-22 23.18 23.26 22.02 22.57 46.4M
2021-06-21 22.70 24.11 22.60 23.19 61.1M
2021-06-18 21.50 23.57 21.21 23.29 72.3M
2021-06-17 21.18 21.86 20.69 21.43 50.6M
2021-06-16 22.17 22.38 20.48 20.63 57.9M
2021-06-15 22.84 22.88 21.86 22.35 44.5M
2021-06-11 23.03 23.27 21.70 22.43 76.3M
2021-06-10 23.53 24.54 23.30 23.76 84.2M
2021-06-09 22.75 23.79 21.90 23.05 83.5M
2021-06-08 23.95 24.64 21.80 22.41 92.6M
2021-06-07 24.01 24.96 23.64 24.20 63.2M
2021-06-04 23.39 24.75 22.91 24.00 82.4M
2021-06-03 23.60 24.37 23.00 23.44 91.9M
2021-06-02 27.08 27.50 24.66 24.66 86.2M
2021-06-01 27.77 28.21 26.08 27.40 88.3M
2021-05-31 27.88 29.27 27.19 28.43 89.2M
2021-05-28 27.55 29.50 26.56 28.00 98.4M
2021-05-27 27.95 28.30 25.88 27.65 98.8M
2021-05-26 24.35 27.45 24.25 27.45 86.7M
2021-05-25 22.75 25.00 22.35 24.95 132.4M
2021-05-24 24.49 24.49 22.30 22.73 133.5M
2021-05-21 21.73 23.66 21.73 23.66 139.3M
2021-05-20 20.67 23.40 19.85 21.51 128.3M
2021-05-19 19.80 21.57 19.55 21.27 97.4M
2021-05-18 18.49 20.34 18.28 19.85 79.9M
2021-05-17 18.65 19.16 18.22 18.49 42.3M
2021-05-14 18.78 19.45 17.80 18.92 49.8M
2021-05-13 18.88 19.14 17.80 18.44 52.6M
2021-05-12 18.71 19.88 18.61 19.47 53.3M
2021-05-11 19.19 20.30 18.56 19.21 70.8M
2021-05-10 17.98 19.42 17.85 19.42 54.6M
2021-05-07 17.61 18.58 17.36 17.65 68.9M
2021-05-06 16.03 17.15 15.61 17.15 56.3M
2021-04-30 14.93 15.62 14.71 15.59 32.2M
2021-04-29 15.09 15.33 14.73 14.98 26.9M
2021-04-28 14.72 15.42 14.48 15.13 33.0M
2021-04-27 14.53 15.03 14.20 14.69 25.7M
2021-04-26 14.20 15.05 13.98 14.52 34.6M
2021-04-23 15.02 15.16 14.10 14.10 40.2M
2021-04-22 15.79 16.15 14.80 14.93 42.5M
2021-04-21 16.00 16.75 15.56 15.98 31.7M
2021-04-20 15.57 16.25 15.40 15.87 19.9M
2021-04-19 14.84 15.82 14.63 15.66 21.6M
2021-04-16 15.14 15.19 14.73 14.84 8.6M
2021-04-15 14.99 15.26 14.90 15.14 8.7M
2021-04-14 14.46 15.30 14.26 15.14 14.8M
2021-04-13 14.64 14.65 14.12 14.35 6.4M
2021-04-12 14.73 14.99 14.31 14.52 10.9M
2021-04-09 14.88 15.40 14.77 14.98 13.8M
2021-04-08 14.95 15.04 14.56 14.77 10.5M
2021-04-07 14.81 15.15 14.79 14.92 8.9M
2021-04-06 14.85 15.15 14.85 14.95 8.6M
2021-04-02 14.80 15.05 14.40 14.69 9.3M
2021-04-01 15.00 15.40 14.70 14.87 12.4M
2021-03-31 14.50 15.25 14.43 15.10 18.6M
2021-03-30 14.21 14.85 14.02 14.66 13.0M
2021-03-29 14.39 14.93 14.31 14.41 12.1M
2021-03-26 13.81 14.53 13.81 14.35 13.3M
2021-03-25 13.98 14.11 13.75 13.87 9.0M
2021-03-24 14.76 14.85 13.71 14.00 21.2M
2021-03-23 15.75 15.85 14.83 14.97 21.9M
2021-03-22 15.50 15.80 15.20 15.75 23.9M
2021-03-19 15.47 16.15 15.35 15.51 38.8M
2021-03-18 14.60 15.79 14.45 15.79 37.4M
2021-03-17 14.12 14.75 13.88 14.35 13.4M
2021-03-16 14.37 14.45 13.93 14.07 9.3M
2021-03-15 14.00 14.70 13.91 14.37 15.3M
2021-03-12 14.03 14.20 13.69 13.93 11.9M
2021-03-11 13.42 14.04 13.31 13.95 16.1M
2021-03-10 13.78 13.97 13.44 13.46 9.5M
2021-03-09 14.09 14.34 13.01 13.56 19.4M
2021-03-08 14.99 15.00 14.09 14.11 13.7M
2021-03-05 14.55 14.99 14.40 14.69 14.2M
2021-03-04 15.51 15.65 14.85 14.99 23.3M
2021-03-03 14.79 15.98 14.71 15.87 29.1M
2021-03-02 15.38 15.38 14.65 14.78 14.0M
2021-03-01 14.80 15.51 14.51 15.28 18.8M
2021-02-26 14.63 14.93 14.48 14.65 14.7M
2021-02-25 15.89 16.09 15.24 15.33 16.1M
2021-02-24 16.20 16.57 15.43 15.67 24.0M
2021-02-23 16.34 16.73 15.92 16.06 28.5M
2021-02-22 15.88 16.99 15.84 16.58 45.2M
2021-02-19 15.69 15.98 14.75 15.50 28.3M
2021-02-18 16.21 16.48 15.61 16.04 30.1M
2021-02-10 15.64 15.66 14.85 15.35 27.6M
2021-02-09 15.05 15.99 14.92 15.65 30.6M
2021-02-08 14.83 15.50 14.10 14.97 30.1M
2021-02-05 15.50 15.87 14.43 14.77 28.0M
2021-02-04 15.90 16.44 14.90 15.21 41.2M
2021-02-03 17.13 17.38 15.74 16.20 40.7M
2021-02-02 17.00 17.52 16.40 17.15 36.6M
2021-02-01 16.36 17.66 16.34 17.07 33.3M
2021-01-29 18.07 18.70 16.46 16.46 53.9M
2021-01-28 18.30 19.11 17.72 18.29 47.9M
2021-01-27 19.61 20.50 18.01 19.28 61.8M
2021-01-26 18.50 20.57 18.43 19.90 78.2M
2021-01-25 17.35 19.39 17.21 18.70 54.5M
2021-01-22 16.78 18.10 16.50 17.63 45.4M
2021-01-21 16.80 17.97 16.51 17.00 49.3M
2021-01-20 16.26 17.12 16.16 17.09 47.9M
2021-01-19 16.29 16.89 15.81 16.34 58.6M
2021-01-18 15.44 16.80 15.27 16.80 73.4M
2021-01-15 13.70 15.27 13.70 15.27 56.2M
2021-01-14 14.79 14.89 13.81 13.88 38.5M
2021-01-13 14.11 15.63 14.09 14.95 57.2M
2021-01-12 13.51 14.27 13.24 14.21 21.1M
2021-01-11 14.37 14.37 13.51 13.63 26.1M
2021-01-08 15.23 15.23 13.82 14.47 32.6M
2021-01-07 14.36 15.78 14.34 15.11 43.5M
2021-01-06 14.85 15.25 14.35 14.49 32.2M
2021-01-05 13.80 15.10 13.70 14.99 44.3M
2021-01-04 13.22 14.27 13.12 13.75 32.6M