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
2023-12-29 28.50 29.15 28.40 28.60 32.1M
2023-12-28 27.02 28.97 26.94 28.69 46.6M
2023-12-27 27.99 28.09 26.81 27.08 23.8M
2023-12-26 28.15 28.35 27.52 27.68 27.1M
2023-12-25 27.49 28.39 27.32 27.91 35.2M
2023-12-22 25.71 27.98 25.30 27.61 50.2M
2023-12-21 25.50 26.22 25.34 25.91 19.6M
2023-12-20 26.70 26.76 25.80 25.80 20.5M
2023-12-19 26.71 27.18 26.30 26.65 22.7M
2023-12-18 26.35 28.28 26.35 26.94 37.0M
2023-12-15 26.11 27.33 26.11 26.46 37.8M
2023-12-14 27.65 27.70 25.90 26.13 40.6M
2023-12-13 27.88 27.88 26.94 27.55 22.8M
2023-12-12 27.78 28.28 27.45 27.70 25.9M
2023-12-11 28.33 28.33 27.13 27.86 40.3M
2023-12-08 29.30 29.80 27.83 28.99 53.2M
2023-12-07 29.10 29.50 28.60 29.08 64.6M
2023-12-06 27.90 30.68 27.42 30.60 98.4M
2023-12-05 25.51 28.60 25.50 27.89 74.7M
2023-12-04 24.39 26.15 24.35 26.00 43.1M
2023-12-01 23.20 25.44 23.00 24.65 37.7M
2023-11-30 23.10 23.26 22.95 23.13 5.9M
2023-11-29 23.12 23.49 23.02 23.24 5.9M
2023-11-28 22.80 23.39 22.63 23.39 9.4M
2023-11-27 23.10 23.23 22.70 22.88 7.8M
2023-11-24 23.62 23.66 23.08 23.22 9.3M
2023-11-23 23.50 23.72 23.36 23.72 9.1M
2023-11-22 24.69 24.86 23.58 23.72 20.4M
2023-11-21 25.47 25.59 24.84 24.95 13.2M
2023-11-20 25.66 25.69 25.20 25.42 9.7M
2023-11-17 25.20 25.55 25.16 25.54 10.7M
2023-11-16 25.50 25.83 25.32 25.37 18.1M
2023-11-15 25.00 26.62 24.88 25.90 42.5M
2023-11-14 24.40 24.75 24.20 24.62 10.3M
2023-11-13 24.60 24.67 24.32 24.48 9.0M
2023-11-10 24.90 25.19 24.56 24.98 11.9M
2023-11-09 25.01 25.45 24.96 25.02 11.3M
2023-11-08 25.20 25.54 24.94 25.14 14.4M
2023-11-07 24.83 25.46 24.50 25.28 18.1M
2023-11-06 24.60 25.08 24.56 25.00 18.1M
2023-11-03 24.45 24.72 24.40 24.42 11.4M
2023-11-02 24.95 25.19 24.38 24.40 12.1M
2023-11-01 25.41 25.41 24.91 24.93 13.7M
2023-10-31 25.21 25.69 25.18 25.42 19.2M
2023-10-30 25.13 25.73 24.98 25.48 34.9M
2023-10-27 23.01 25.21 22.82 25.21 24.5M
2023-10-26 22.70 22.99 22.24 22.92 10.6M
2023-10-25 23.17 23.47 22.86 22.96 10.3M
2023-10-24 22.44 23.41 22.43 23.19 16.5M
2023-10-23 23.10 23.10 22.09 22.31 11.2M
2023-10-20 22.28 23.99 22.28 23.22 21.9M
2023-10-19 22.31 23.09 22.31 22.53 6.0M
2023-10-18 23.29 23.29 22.80 22.85 6.8M
2023-10-17 23.38 23.77 23.28 23.39 7.9M
2023-10-16 24.16 24.25 23.31 23.43 10.3M
2023-10-13 24.15 24.65 23.96 24.16 13.1M
2023-10-12 23.42 24.69 23.39 24.55 24.6M
2023-10-11 23.60 23.62 23.22 23.28 6.8M
2023-10-10 23.31 24.17 23.27 23.53 9.7M
2023-10-09 23.63 23.65 23.23 23.31 6.9M
2023-09-28 23.31 24.27 23.31 23.73 12.0M
2023-09-27 22.88 23.67 22.72 23.25 10.0M
2023-09-26 23.68 23.70 22.91 22.93 9.4M
2023-09-25 24.09 24.09 23.58 23.67 5.8M
2023-09-22 23.85 24.28 23.65 24.11 6.4M
2023-09-21 23.92 24.13 23.66 23.77 5.4M
2023-09-20 24.54 24.58 24.00 24.00 6.0M
2023-09-19 24.82 24.83 24.45 24.53 6.1M
2023-09-18 24.70 25.47 24.50 24.92 11.0M
2023-09-15 25.00 25.10 24.62 24.73 5.9M
2023-09-14 25.36 25.47 24.87 24.92 5.3M
2023-09-13 25.23 25.66 25.05 25.28 6.4M
2023-09-12 25.40 26.44 25.38 25.60 11.4M
2023-09-11 25.20 25.60 24.75 25.40 6.6M
2023-09-08 25.03 25.23 24.87 24.90 4.4M
2023-09-07 25.90 25.90 25.20 25.23 6.4M
2023-09-06 25.82 25.90 25.51 25.82 5.9M
2023-09-05 25.98 26.26 25.75 25.91 8.7M
2023-09-04 25.19 26.50 25.18 26.01 14.3M
2023-09-01 24.88 25.35 24.87 25.17 5.4M
2023-08-31 25.15 25.19 24.80 24.88 5.4M
2023-08-30 25.30 25.70 25.10 25.24 7.9M
2023-08-29 24.60 25.44 24.54 25.30 8.9M
2023-08-28 25.80 25.95 24.79 24.82 11.6M
2023-08-25 25.00 25.28 24.36 24.47 8.3M
2023-08-24 25.57 25.79 25.08 25.16 9.4M
2023-08-23 26.31 26.31 25.35 25.57 8.8M
2023-08-22 26.77 27.10 25.83 26.41 9.8M
2023-08-21 27.17 27.41 26.62 26.67 5.9M
2023-08-18 27.70 27.87 27.15 27.17 5.9M
2023-08-17 27.68 27.79 27.10 27.79 7.7M
2023-08-16 28.87 29.16 27.66 27.70 13.7M
2023-08-15 29.40 29.50 28.85 29.00 6.1M
2023-08-14 29.32 29.45 28.90 29.36 8.0M
2023-08-11 30.06 30.23 29.54 29.65 9.3M
2023-08-10 29.99 30.99 29.99 30.23 11.3M
2023-08-09 30.28 30.32 29.95 29.98 7.0M
2023-08-08 30.38 30.53 30.02 30.41 6.5M
2023-08-07 31.00 31.00 30.40 30.49 8.8M
2023-08-04 30.82 31.39 30.74 31.10 11.4M
2023-08-03 30.48 30.96 30.36 30.82 7.8M
2023-08-02 30.98 31.02 30.57 30.68 7.1M
2023-08-01 30.72 31.09 30.52 30.98 11.1M
2023-07-31 30.74 31.44 30.65 30.77 15.5M
2023-07-28 30.15 30.79 29.80 30.70 12.0M
2023-07-27 30.56 31.04 30.16 30.25 11.0M
2023-07-26 30.64 30.85 30.16 30.64 12.9M
2023-07-25 29.30 30.89 29.29 30.59 26.8M
2023-07-24 30.10 30.10 29.01 29.04 18.8M
2023-07-21 30.50 31.06 30.03 30.14 18.3M
2023-07-20 29.53 31.36 29.50 31.10 32.8M
2023-07-19 29.42 29.65 29.11 29.40 5.5M
2023-07-18 29.90 29.93 29.30 29.46 6.3M
2023-07-17 29.97 29.97 29.50 29.71 6.0M
2023-07-14 30.64 30.67 30.00 30.15 10.8M
2023-07-13 29.98 30.68 29.88 30.63 14.4M
2023-07-12 29.50 30.31 29.00 30.05 15.6M
2023-07-11 30.33 30.69 30.01 30.41 10.1M
2023-07-10 29.58 31.48 29.51 30.56 24.7M
2023-07-07 30.00 30.12 29.41 29.53 9.3M
2023-07-06 30.70 30.70 29.70 30.22 13.8M
2023-07-05 30.06 30.84 29.82 30.75 18.2M
2023-07-04 30.12 30.34 29.85 30.06 8.4M
2023-07-03 29.70 30.28 29.70 30.05 9.3M
2023-06-30 29.26 30.20 29.14 29.63 13.2M
2023-06-29 29.61 29.64 29.06 29.13 7.0M
2023-06-28 30.25 30.25 29.40 29.61 8.3M
2023-06-27 28.91 30.60 28.80 30.24 14.0M
2023-06-26 29.60 29.75 28.90 28.96 8.3M
2023-06-21 30.10 30.45 29.68 29.71 7.2M
2023-06-20 30.53 30.70 30.22 30.25 6.2M
2023-06-19 30.92 31.03 30.43 30.48 7.6M
2023-06-16 30.69 30.96 30.24 30.94 12.0M
2023-06-15 29.90 30.70 29.42 30.55 14.1M
2023-06-14 30.32 30.48 29.80 29.84 9.9M
2023-06-13 30.61 30.65 30.13 30.27 8.4M
2023-06-12 30.90 30.90 30.42 30.60 8.1M
2023-06-09 30.58 31.53 30.52 30.93 11.4M
2023-06-08 30.49 31.42 30.45 30.77 9.5M
2023-06-07 31.10 31.46 30.40 30.58 8.4M
2023-06-06 32.18 32.24 31.07 31.13 9.3M
2023-06-05 32.57 32.57 31.88 32.05 10.4M
2023-06-02 31.54 32.93 31.43 32.57 17.3M
2023-06-01 31.39 32.12 31.01 31.40 8.6M
2023-05-31 31.60 31.70 30.81 31.37 8.0M
2023-05-30 31.88 32.29 31.31 31.60 7.5M
2023-05-29 32.20 32.40 31.62 32.05 7.0M
2023-05-26 32.48 32.48 31.62 32.10 8.0M
2023-05-25 32.87 32.95 32.20 32.47 7.9M
2023-05-24 33.25 33.43 32.74 33.13 8.0M
2023-05-23 33.69 33.85 33.25 33.55 8.4M
2023-05-22 33.25 33.58 33.01 33.45 7.0M
2023-05-19 33.74 33.74 33.11 33.21 6.5M
2023-05-18 33.95 34.15 33.20 33.58 9.2M
2023-05-17 34.07 34.35 33.66 33.89 8.3M
2023-05-16 35.00 35.00 34.13 34.31 16.5M
2023-05-15 32.08 35.31 32.08 35.20 30.8M
2023-05-12 33.30 33.82 32.08 32.14 10.2M
2023-05-11 32.44 33.09 32.23 32.80 8.2M
2023-05-10 31.94 33.14 31.62 32.60 11.7M
2023-05-09 32.38 32.89 31.87 31.89 9.5M
2023-05-08 31.70 32.76 31.70 32.38 9.3M
2023-05-05 32.94 33.00 31.81 31.85 9.7M
2023-05-04 33.05 33.71 32.80 32.92 8.0M
2023-04-28 32.96 33.65 32.77 32.97 7.6M
2023-04-27 33.08 33.68 32.66 32.89 12.6M
2023-04-26 32.94 35.33 32.19 34.10 14.0M
2023-04-25 34.85 35.00 32.70 33.02 13.4M
2023-04-24 35.05 35.60 33.99 35.18 9.0M
2023-04-21 35.26 35.87 35.00 35.03 8.6M
2023-04-20 36.40 36.40 35.15 35.46 10.4M
2023-04-19 37.00 37.17 36.35 36.50 11.4M
2023-04-18 37.08 38.20 36.84 36.90 19.2M
2023-04-17 36.45 37.20 36.21 37.00 16.1M
2023-04-14 34.95 37.00 34.92 36.46 23.2M
2023-04-13 35.50 35.78 34.82 35.01 9.5M
2023-04-12 36.21 36.21 35.60 35.73 7.1M
2023-04-11 35.90 36.30 35.40 36.26 10.3M
2023-04-10 35.60 36.02 35.40 35.94 8.3M
2023-04-07 36.00 36.34 35.50 35.60 9.5M
2023-04-06 36.46 36.46 35.60 35.83 8.2M
2023-04-04 37.20 37.20 36.25 36.47 10.6M
2023-04-03 36.09 37.53 35.71 37.32 17.1M
2023-03-31 35.90 36.50 35.83 36.13 8.7M
2023-03-30 35.42 35.80 35.01 35.80 7.9M
2023-03-29 35.75 36.25 35.10 35.27 10.6M
2023-03-28 36.29 36.49 35.70 35.78 9.2M
2023-03-27 36.50 36.74 36.00 36.23 8.6M
2023-03-24 36.80 37.10 36.46 36.69 7.2M
2023-03-23 36.51 36.88 36.35 36.70 8.0M
2023-03-22 37.30 37.64 36.80 36.94 8.8M
2023-03-21 36.37 37.11 36.12 37.11 9.9M
2023-03-20 36.89 36.96 36.01 36.29 8.8M
2023-03-17 36.74 37.23 36.54 36.72 7.9M
2023-03-16 37.48 37.68 36.54 36.60 8.6M
2023-03-15 37.92 38.32 37.76 37.82 6.9M
2023-03-14 38.68 38.88 37.01 37.89 13.1M
2023-03-13 38.72 39.15 38.20 38.68 6.3M
2023-03-10 39.50 39.50 38.60 38.86 7.1M
2023-03-09 39.68 40.12 39.46 39.66 5.1M
2023-03-08 39.63 39.92 39.31 39.58 5.4M
2023-03-07 40.34 40.34 39.75 39.77 5.4M
2023-03-06 40.22 40.45 39.61 40.38 7.8M
2023-03-03 39.99 40.30 39.86 40.15 5.2M
2023-03-02 40.54 40.54 39.80 39.97 8.7M
2023-03-01 40.70 40.72 40.34 40.54 6.8M
2023-02-28 41.25 41.40 40.30 40.77 10.4M
2023-02-27 41.26 41.94 40.60 41.48 10.2M
2023-02-24 41.30 41.57 40.80 41.05 6.3M
2023-02-23 40.86 41.38 40.74 41.29 7.7M
2023-02-22 41.02 41.19 40.71 40.88 5.5M
2023-02-21 40.96 41.74 40.76 41.23 11.6M
2023-02-20 40.00 40.99 39.12 40.95 13.6M
2023-02-17 40.88 41.12 40.43 40.65 7.4M
2023-02-16 41.90 42.14 40.60 40.90 10.9M
2023-02-15 42.45 42.77 41.56 41.82 10.9M
2023-02-14 42.70 42.89 42.23 42.53 8.1M
2023-02-13 42.50 43.09 42.38 42.68 8.7M
2023-02-10 43.80 43.84 42.53 42.63 14.9M
2023-02-09 43.50 43.93 43.16 43.85 11.3M
2023-02-08 43.46 44.37 43.30 43.60 13.9M
2023-02-07 43.82 44.05 43.20 43.44 8.5M
2023-02-06 44.00 44.02 43.20 43.60 10.8M
2023-02-03 44.30 44.58 43.14 44.45 17.6M
2023-02-02 44.88 44.88 44.15 44.38 15.0M
2023-02-01 44.20 45.25 44.20 45.07 18.7M
2023-01-31 43.95 44.33 43.71 44.08 12.4M
2023-01-30 45.31 46.30 44.22 44.28 24.3M
2023-01-20 42.61 44.33 42.61 43.95 21.8M
2023-01-19 42.70 42.85 42.32 42.53 8.4M
2023-01-18 42.20 43.16 42.15 42.64 12.4M
2023-01-17 42.40 42.74 41.81 42.33 11.5M
2023-01-16 42.56 43.00 41.57 42.39 19.2M
2023-01-13 42.80 43.60 41.86 42.36 20.5M
2023-01-12 41.89 44.33 41.89 43.05 33.4M
2023-01-11 41.70 42.84 41.17 41.27 17.1M
2023-01-10 41.70 42.30 41.07 41.91 17.8M
2023-01-09 42.50 42.85 41.52 41.77 18.4M
2023-01-06 40.18 42.61 40.13 42.18 28.2M
2023-01-05 39.40 41.14 39.30 40.71 23.8M
2023-01-04 39.70 39.96 39.00 39.19 10.2M
2023-01-03 38.60 39.95 38.10 39.93 13.3M