西藏矿业

000762
🏛️ 中国 →
24.43
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 39.20 39.30 38.50 38.61 9.2M
2022-12-29 39.00 40.15 38.97 39.00 10.2M
2022-12-28 39.34 39.77 38.82 39.21 10.4M
2022-12-27 39.68 40.61 39.52 39.94 13.9M
2022-12-26 38.68 39.68 38.40 39.60 11.3M
2022-12-23 38.06 39.24 38.06 38.73 11.4M
2022-12-22 39.92 40.04 38.10 38.44 13.8M
2022-12-21 39.86 40.61 39.10 39.65 12.7M
2022-12-20 40.30 40.58 39.40 39.68 12.2M
2022-12-19 40.08 41.99 40.07 40.73 21.6M
2022-12-16 41.00 41.13 39.78 40.07 13.2M
2022-12-15 40.80 41.48 39.94 41.47 15.2M
2022-12-14 41.53 42.00 40.63 40.82 13.2M
2022-12-13 41.50 42.10 41.40 41.54 10.1M
2022-12-12 42.20 42.38 41.50 41.56 16.8M
2022-12-09 42.09 44.47 41.81 43.00 26.2M
2022-12-08 42.55 43.15 41.80 41.99 15.6M
2022-12-07 42.68 44.02 42.30 42.84 21.3M
2022-12-06 42.30 43.66 41.50 42.89 19.7M
2022-12-05 43.11 43.20 42.50 42.81 14.8M
2022-12-02 44.11 44.13 42.90 42.93 21.0M
2022-12-01 45.70 45.78 44.32 44.58 20.6M
2022-11-30 43.14 45.74 43.01 45.17 32.2M
2022-11-29 43.40 43.60 42.54 43.25 12.9M
2022-11-28 42.48 43.29 42.28 43.07 9.3M
2022-11-25 44.53 44.61 43.45 43.50 10.6M
2022-11-24 45.00 45.39 44.10 44.53 15.8M
2022-11-23 43.98 45.11 43.38 44.93 18.8M
2022-11-22 45.36 45.60 43.79 43.98 15.5M
2022-11-21 44.35 45.73 44.14 45.35 14.5M
2022-11-18 46.50 46.50 44.75 45.29 25.9M
2022-11-17 46.91 48.00 46.12 47.11 18.3M
2022-11-16 47.78 47.84 46.80 46.90 14.0M
2022-11-15 47.02 48.19 46.49 47.78 21.6M
2022-11-14 48.70 49.60 47.08 47.49 24.3M
2022-11-11 51.86 52.50 48.76 48.78 32.4M
2022-11-10 50.51 50.98 49.30 49.75 22.7M
2022-11-09 51.59 52.00 50.27 51.29 26.3M
2022-11-08 52.08 52.30 49.65 51.07 43.2M
2022-11-07 51.05 53.33 50.50 51.70 60.6M
2022-11-04 44.78 48.62 44.78 48.62 37.2M
2022-11-03 42.55 45.50 42.50 44.20 37.1M
2022-11-02 42.99 43.25 41.91 42.54 36.3M
2022-11-01 38.78 42.52 38.78 42.52 24.1M
2022-10-31 37.20 39.57 37.08 38.65 18.7M
2022-10-28 39.20 39.20 37.50 37.50 17.3M
2022-10-27 40.18 40.85 39.12 39.14 20.8M
2022-10-26 40.25 40.80 39.80 40.16 17.1M
2022-10-25 39.90 40.52 38.45 40.15 16.0M
2022-10-24 40.61 41.62 39.43 40.01 22.8M
2022-10-21 40.96 40.98 39.91 40.09 13.3M
2022-10-20 41.36 41.36 40.01 40.60 19.5M
2022-10-19 41.50 42.79 41.20 41.65 25.8M
2022-10-18 41.25 42.20 40.80 41.50 22.9M
2022-10-17 40.50 41.23 39.80 41.11 28.6M
2022-10-14 41.31 42.48 41.03 42.13 23.6M
2022-10-13 40.65 41.59 40.38 40.70 15.2M
2022-10-12 40.18 41.40 39.00 41.37 20.5M
2022-10-11 40.40 41.10 39.91 40.65 15.8M
2022-10-10 41.73 42.15 39.80 40.12 17.3M
2022-09-30 42.38 43.30 41.68 41.73 13.3M
2022-09-29 43.08 43.73 42.55 42.73 15.5M
2022-09-28 44.92 44.99 42.30 42.43 21.6M
2022-09-27 45.26 45.88 43.88 45.08 20.3M
2022-09-26 45.89 46.43 44.81 45.25 19.7M
2022-09-23 48.50 48.95 45.35 46.24 28.6M
2022-09-22 49.20 50.14 47.52 48.76 21.0M
2022-09-21 48.98 50.50 48.65 49.70 23.0M
2022-09-20 49.23 50.58 48.32 49.40 33.3M
2022-09-19 49.82 50.00 47.97 48.23 20.1M
2022-09-16 51.20 51.60 48.30 49.37 23.9M
2022-09-15 54.89 55.45 51.35 52.00 33.9M
2022-09-14 53.60 55.10 52.50 54.37 46.3M
2022-09-13 49.09 53.60 48.66 53.60 36.0M
2022-09-09 47.97 49.50 47.50 48.73 18.6M
2022-09-08 48.69 48.89 47.35 47.54 13.2M
2022-09-07 48.51 49.18 48.15 48.66 12.6M
2022-09-06 47.98 49.33 47.70 49.04 20.8M
2022-09-05 47.34 47.74 46.73 47.47 12.9M
2022-09-02 48.32 48.90 46.90 47.34 17.1M
2022-09-01 49.28 49.65 48.00 48.28 14.9M
2022-08-31 50.70 52.16 49.10 49.40 19.8M
2022-08-30 52.09 52.35 50.60 51.19 17.4M
2022-08-29 51.99 52.60 50.60 51.79 19.8M
2022-08-26 52.10 54.50 51.66 53.14 28.2M
2022-08-25 53.00 54.86 50.90 52.40 31.1M
2022-08-24 55.75 56.70 51.85 52.37 28.1M
2022-08-23 54.45 56.28 54.00 55.48 29.2M
2022-08-22 51.51 54.50 49.50 54.46 32.0M
2022-08-19 53.16 53.58 51.80 51.82 15.6M
2022-08-18 53.51 54.21 53.16 53.32 14.9M
2022-08-17 54.70 54.89 52.90 53.80 23.7M
2022-08-16 57.00 57.50 54.43 54.90 27.4M
2022-08-15 53.47 56.66 53.47 56.19 32.0M
2022-08-12 53.85 55.70 53.69 53.76 18.5M
2022-08-11 56.24 56.30 52.88 54.40 31.0M
2022-08-10 55.47 57.03 54.78 56.24 28.8M
2022-08-09 55.40 56.10 54.40 55.28 20.7M
2022-08-08 54.00 56.61 53.30 55.37 30.9M
2022-08-05 52.47 54.50 51.50 53.99 27.1M
2022-08-04 51.29 53.17 50.82 52.29 20.7M
2022-08-03 52.00 53.60 50.60 50.95 20.3M
2022-08-02 53.29 53.65 51.06 51.55 23.4M
2022-08-01 52.67 54.15 51.52 54.05 23.2M
2022-07-29 53.70 54.15 52.29 52.75 22.4M
2022-07-28 55.90 55.99 53.61 53.83 21.5M
2022-07-27 55.40 56.16 53.52 55.35 20.5M
2022-07-26 54.22 57.55 54.02 55.44 35.7M
2022-07-25 54.11 56.20 53.26 54.16 20.7M
2022-07-22 54.51 55.66 54.00 54.78 21.9M
2022-07-21 58.48 58.48 54.50 54.52 39.7M
2022-07-20 59.00 61.10 58.08 58.48 29.8M
2022-07-19 57.56 59.15 56.17 57.70 22.1M
2022-07-18 58.96 59.19 55.94 57.53 31.7M
2022-07-15 56.69 62.16 56.69 58.95 40.8M
2022-07-14 58.00 59.20 55.50 57.23 35.0M
2022-07-13 58.00 59.50 56.58 58.64 27.9M
2022-07-12 59.80 61.80 56.50 58.65 39.7M
2022-07-11 62.50 63.70 57.34 60.85 47.0M
2022-07-08 62.30 64.33 61.20 61.59 23.6M
2022-07-07 61.80 62.39 59.90 61.33 22.9M
2022-07-06 62.00 63.49 61.02 61.77 23.0M
2022-07-05 62.40 64.45 62.00 63.09 25.7M
2022-07-04 61.00 63.88 59.85 62.37 39.0M
2022-07-01 55.25 61.20 55.20 60.10 45.4M
2022-06-30 54.55 57.79 54.55 55.93 30.8M
2022-06-29 56.80 57.00 54.40 54.55 31.8M
2022-06-28 57.18 57.77 55.77 57.13 32.6M
2022-06-27 54.56 58.50 53.70 57.18 52.2M
2022-06-24 55.70 55.80 53.30 53.89 39.0M
2022-06-23 52.80 56.29 52.00 56.01 41.8M
2022-06-22 51.71 54.40 51.33 52.91 39.5M
2022-06-21 54.20 55.50 51.66 53.12 43.0M
2022-06-20 55.70 57.16 54.50 54.80 56.5M
2022-06-17 49.10 54.79 49.09 54.79 58.9M
2022-06-16 51.55 52.40 49.60 49.81 43.8M
2022-06-15 52.00 54.10 49.08 52.47 64.6M
2022-06-14 48.09 49.80 46.30 49.30 41.4M
2022-06-13 47.00 49.81 46.68 48.79 40.5M
2022-06-10 46.00 48.26 45.50 47.61 39.4M
2022-06-09 45.61 49.50 45.03 47.00 61.9M
2022-06-08 42.92 46.94 42.92 45.91 67.4M
2022-06-07 43.79 43.80 41.81 42.67 29.1M
2022-06-06 41.56 44.17 40.79 43.49 44.3M
2022-06-02 41.00 41.49 40.50 40.73 23.2M
2022-06-01 41.22 42.34 40.01 41.68 24.4M
2022-05-31 42.00 42.00 40.39 41.64 24.7M
2022-05-30 42.20 42.58 41.20 41.90 23.1M
2022-05-27 42.88 43.30 41.11 41.66 32.2M
2022-05-26 43.01 43.49 41.35 42.26 44.7M
2022-05-25 43.99 44.65 41.51 43.99 64.2M
2022-05-24 43.00 45.87 42.75 43.63 84.1M
2022-05-23 38.94 42.02 38.92 42.02 22.3M
2022-05-20 36.99 38.45 36.99 38.20 33.8M
2022-05-19 35.72 36.84 35.50 36.75 21.1M
2022-05-18 36.60 36.96 36.23 36.39 23.1M
2022-05-17 34.80 37.41 34.80 36.87 37.8M
2022-05-16 35.09 36.30 34.80 34.80 17.2M
2022-05-13 35.65 35.85 34.63 34.98 15.3M
2022-05-12 34.95 35.66 34.58 34.85 19.3M
2022-05-11 34.67 36.50 34.42 35.13 30.0M
2022-05-10 33.58 34.86 33.33 34.66 19.8M
2022-05-09 33.50 34.86 33.08 34.08 21.5M
2022-05-06 33.60 34.60 33.35 33.48 22.5M
2022-05-05 33.60 35.18 32.97 34.58 33.6M
2022-04-29 31.27 34.05 30.50 33.70 42.1M
2022-04-28 30.13 31.95 29.96 30.95 37.9M
2022-04-27 26.97 29.92 26.80 29.92 31.1M
2022-04-26 28.10 28.63 27.06 27.20 21.0M
2022-04-25 30.55 30.87 28.35 28.35 23.3M
2022-04-22 32.12 32.50 31.21 31.50 14.9M
2022-04-21 34.13 34.63 32.00 32.12 19.5M
2022-04-20 35.80 36.03 34.11 34.17 15.7M
2022-04-19 35.87 36.28 35.40 35.83 13.4M
2022-04-18 35.45 35.79 33.92 35.49 13.3M
2022-04-15 36.03 36.34 35.03 35.61 14.6M
2022-04-14 36.80 37.12 36.13 36.45 14.5M
2022-04-13 36.46 37.97 36.30 36.58 18.1M
2022-04-12 34.98 36.99 34.80 36.90 23.7M
2022-04-11 37.50 37.50 34.98 35.20 26.5M
2022-04-08 39.25 39.40 37.91 38.06 18.1M
2022-04-07 38.97 39.87 38.33 39.28 19.3M
2022-04-06 39.58 39.90 38.72 39.29 14.4M
2022-04-01 39.48 40.65 39.25 39.97 14.4M
2022-03-31 41.75 41.75 39.58 39.97 30.3M
2022-03-30 41.20 42.08 40.66 41.80 22.7M
2022-03-29 41.50 41.70 40.44 40.90 17.8M
2022-03-28 41.49 42.09 39.77 41.23 20.5M
2022-03-25 41.96 42.62 40.89 41.12 18.3M
2022-03-24 41.92 42.80 40.49 42.04 28.5M
2022-03-23 43.00 43.25 41.85 42.28 24.7M
2022-03-22 41.39 44.50 40.80 42.85 43.4M
2022-03-21 40.63 42.50 40.50 41.53 28.9M
2022-03-18 40.77 41.10 40.10 41.07 21.4M
2022-03-17 41.80 42.75 41.00 41.09 35.1M
2022-03-16 40.70 41.48 39.23 41.37 33.0M
2022-03-15 41.40 42.36 40.03 40.11 26.3M
2022-03-14 41.87 43.00 41.00 41.83 23.6M
2022-03-11 41.55 42.45 40.66 42.20 21.3M
2022-03-10 43.36 43.50 42.03 42.70 25.8M
2022-03-09 43.00 43.18 40.05 41.87 24.3M
2022-03-08 45.75 46.50 42.03 42.61 35.2M
2022-03-07 46.69 47.20 45.10 45.75 24.9M
2022-03-04 47.90 49.43 46.62 46.69 30.7M
2022-03-03 49.50 50.30 48.05 48.47 32.7M
2022-03-02 49.10 49.95 48.02 49.21 26.4M
2022-03-01 50.29 50.93 48.41 49.11 37.3M
2022-02-28 48.12 51.50 48.12 50.50 43.2M
2022-02-25 48.85 49.95 48.18 48.48 29.6M
2022-02-24 50.01 50.75 46.83 48.00 41.3M
2022-02-23 50.24 51.00 49.43 50.83 36.0M
2022-02-22 49.60 51.95 48.60 50.87 60.0M
2022-02-21 48.62 49.28 47.00 48.20 30.6M
2022-02-18 47.80 49.45 47.50 48.83 37.5M
2022-02-17 44.51 49.86 44.50 48.29 66.0M
2022-02-16 45.88 47.16 45.00 45.35 32.6M
2022-02-15 44.93 45.48 43.32 45.44 27.3M
2022-02-14 43.94 46.21 43.55 44.89 29.0M
2022-02-11 44.11 46.62 43.52 44.51 44.5M
2022-02-10 44.60 45.10 43.45 44.54 37.6M
2022-02-09 41.16 45.28 40.61 44.54 58.9M
2022-02-08 41.69 41.80 39.98 41.16 20.0M
2022-02-07 41.04 42.29 40.77 41.76 27.4M
2022-01-28 42.20 42.56 38.70 40.26 43.4M
2022-01-27 43.32 45.01 42.15 42.89 28.8M
2022-01-26 44.59 44.85 42.10 42.88 23.1M
2022-01-25 45.36 45.97 43.65 43.78 32.0M
2022-01-24 42.00 46.50 41.80 45.75 43.7M
2022-01-21 41.99 44.27 41.62 43.10 31.2M
2022-01-20 45.31 45.40 42.08 42.30 39.8M
2022-01-19 46.80 46.82 44.71 45.31 35.1M
2022-01-18 47.81 48.65 47.20 47.29 29.6M
2022-01-17 48.50 49.62 46.80 48.49 37.3M
2022-01-14 48.54 49.68 48.01 49.05 29.0M
2022-01-13 51.80 51.99 48.77 49.01 54.1M
2022-01-12 56.00 56.79 51.10 52.84 67.4M
2022-01-11 53.08 54.35 52.05 54.13 54.0M
2022-01-10 51.56 54.78 50.33 52.66 60.0M
2022-01-07 53.68 53.84 49.71 50.79 74.0M
2022-01-06 47.15 53.16 47.01 53.16 78.2M
2022-01-05 52.94 53.48 48.33 48.33 60.9M
2022-01-04 54.80 56.02 50.95 53.70 97.8M