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
2024-12-31 22.25 22.25 21.46 21.50 8.0M
2024-12-30 21.93 22.19 21.76 22.19 8.2M
2024-12-27 21.74 22.10 21.65 21.87 7.1M
2024-12-26 21.70 21.92 21.70 21.76 4.8M
2024-12-25 22.10 22.18 21.60 21.68 6.9M
2024-12-24 21.91 22.27 21.91 22.17 5.7M
2024-12-23 22.36 22.55 21.87 21.91 8.4M
2024-12-20 22.40 22.55 22.26 22.41 6.5M
2024-12-19 22.25 22.45 21.91 22.35 8.2M
2024-12-18 22.39 22.53 22.24 22.41 7.0M
2024-12-17 22.45 22.65 22.21 22.28 8.5M
2024-12-16 22.73 22.80 22.31 22.41 8.5M
2024-12-13 23.32 23.33 22.65 22.68 14.7M
2024-12-12 23.30 23.55 23.21 23.47 10.0M
2024-12-11 23.40 23.57 23.30 23.44 8.2M
2024-12-10 24.10 24.27 23.40 23.43 13.1M
2024-12-09 23.71 23.75 23.27 23.47 8.7M
2024-12-06 23.40 23.88 23.10 23.70 12.3M
2024-12-05 23.15 23.49 23.15 23.43 7.5M
2024-12-04 23.89 24.08 23.25 23.37 11.4M
2024-12-03 23.90 24.13 23.65 23.87 12.8M
2024-12-02 23.50 23.95 23.31 23.89 12.2M
2024-11-29 23.40 23.80 23.11 23.59 12.8M
2024-11-28 23.50 23.76 23.31 23.41 10.4M
2024-11-27 23.13 23.56 22.45 23.56 14.3M
2024-11-26 23.71 23.80 23.10 23.18 12.2M
2024-11-25 23.69 24.41 23.42 23.83 15.4M
2024-11-22 24.50 25.04 23.68 23.70 21.6M
2024-11-21 24.90 25.22 24.50 24.82 18.1M
2024-11-20 25.00 25.47 24.60 24.99 29.6M
2024-11-19 23.45 25.48 23.27 25.36 37.9M
2024-11-18 24.28 24.36 23.02 23.16 22.3M
2024-11-15 25.00 25.28 24.04 24.12 34.5M
2024-11-14 26.32 27.44 25.68 25.69 50.6M
2024-11-13 25.92 27.45 25.33 26.20 42.4M
2024-11-12 25.39 27.30 25.39 26.13 60.2M
2024-11-11 24.00 25.25 23.88 25.18 33.2M
2024-11-08 25.48 25.70 24.14 24.28 39.0M
2024-11-07 24.57 25.15 24.28 24.89 31.9M
2024-11-06 24.53 26.10 24.52 25.06 54.5M
2024-11-05 23.69 24.84 23.69 24.74 49.0M
2024-11-04 24.50 24.88 23.58 23.89 56.8M
2024-11-01 21.92 24.16 21.78 24.16 56.7M
2024-10-31 21.71 22.19 21.68 21.96 16.0M
2024-10-30 22.20 22.33 21.61 21.84 18.9M
2024-10-29 23.03 23.37 22.40 22.41 20.6M
2024-10-28 23.07 23.18 22.77 23.07 19.9M
2024-10-25 22.28 23.49 22.17 23.08 33.5M
2024-10-24 22.80 22.87 22.24 22.41 18.5M
2024-10-23 22.79 23.36 22.36 23.13 32.9M
2024-10-22 22.06 22.56 21.90 22.55 17.5M
2024-10-21 22.20 22.66 22.07 22.17 22.2M
2024-10-18 21.44 22.55 21.44 22.06 21.6M
2024-10-17 22.15 22.30 21.61 21.63 12.6M
2024-10-16 21.77 22.34 21.72 22.08 11.8M
2024-10-15 22.25 22.82 22.10 22.13 17.1M
2024-10-14 21.80 22.66 21.60 22.49 21.9M
2024-10-11 22.74 22.74 21.40 21.70 21.8M
2024-10-10 23.28 23.86 22.77 22.88 25.7M
2024-10-09 24.75 25.30 23.26 23.26 41.0M
2024-10-08 25.84 25.84 23.90 25.84 52.0M
2024-09-30 23.26 23.49 21.96 23.49 51.6M
2024-09-27 19.87 21.35 19.87 21.35 44.9M
2024-09-26 18.65 19.41 18.64 19.41 18.2M
2024-09-25 18.92 19.34 18.75 18.80 21.0M
2024-09-24 18.08 18.75 18.00 18.73 18.5M
2024-09-23 17.89 18.08 17.85 17.99 4.6M
2024-09-20 18.09 18.09 17.80 18.01 6.3M
2024-09-19 17.98 18.23 17.70 18.09 8.9M
2024-09-18 18.01 18.05 17.53 17.82 10.5M
2024-09-13 18.74 18.82 18.15 18.15 11.6M
2024-09-12 18.86 19.00 18.62 18.63 17.3M
2024-09-11 18.15 19.09 18.15 19.04 28.0M
2024-09-10 18.45 18.49 17.88 18.15 7.7M
2024-09-09 18.36 18.53 18.12 18.21 8.4M
2024-09-06 18.78 18.80 18.40 18.45 10.0M
2024-09-05 18.80 19.40 18.76 18.88 10.6M
2024-09-04 18.77 19.20 18.72 18.80 12.1M
2024-09-03 18.60 19.36 18.50 19.00 19.5M
2024-09-02 19.00 19.15 18.66 18.66 15.6M
2024-08-30 18.85 19.38 18.82 19.13 25.0M
2024-08-29 18.60 19.03 18.41 18.84 17.3M
2024-08-28 18.70 18.74 18.36 18.69 13.0M
2024-08-27 18.80 18.93 18.50 18.78 15.9M
2024-08-26 18.08 19.12 18.08 18.90 26.7M
2024-08-23 18.39 18.47 17.80 17.98 16.2M
2024-08-22 19.00 19.26 18.38 18.44 25.0M
2024-08-21 18.01 19.68 17.83 19.11 38.7M
2024-08-20 17.98 18.40 17.70 17.98 14.8M
2024-08-19 17.66 18.12 17.65 17.98 7.0M
2024-08-16 18.15 18.20 17.84 17.89 7.3M
2024-08-15 17.65 18.15 17.57 17.95 9.1M
2024-08-14 17.80 18.20 17.72 17.78 8.3M
2024-08-13 17.63 17.89 17.39 17.79 6.8M
2024-08-12 17.69 17.80 17.51 17.63 4.7M
2024-08-09 18.11 18.21 17.65 17.70 6.6M
2024-08-08 18.00 18.20 17.75 18.02 6.2M
2024-08-07 18.07 18.19 17.86 18.05 6.5M
2024-08-06 18.05 18.40 17.98 18.20 10.3M
2024-08-05 18.16 18.78 17.87 17.90 13.0M
2024-08-02 18.04 18.98 17.99 18.28 14.9M
2024-08-01 18.06 18.30 17.89 18.13 9.1M
2024-07-31 17.50 18.15 17.40 18.15 11.7M
2024-07-30 17.30 17.49 17.18 17.47 4.8M
2024-07-29 17.80 17.87 17.33 17.39 7.2M
2024-07-26 17.46 18.10 17.42 17.71 9.0M
2024-07-25 17.15 17.84 17.02 17.54 10.0M
2024-07-24 17.60 17.74 17.18 17.19 9.1M
2024-07-23 18.65 18.66 17.61 17.62 13.6M
2024-07-22 18.52 18.78 18.47 18.60 7.7M
2024-07-19 18.68 19.02 18.39 18.76 11.9M
2024-07-18 18.81 18.89 18.45 18.81 8.7M
2024-07-17 19.25 19.31 18.91 18.91 9.0M
2024-07-16 19.10 19.42 19.06 19.17 9.9M
2024-07-15 19.18 19.45 19.08 19.20 11.4M
2024-07-12 19.16 19.46 19.10 19.31 16.3M
2024-07-11 18.70 19.58 18.58 19.39 32.4M
2024-07-10 17.90 19.11 17.90 18.89 36.2M
2024-07-09 17.38 17.54 16.95 17.37 8.2M
2024-07-08 17.98 18.04 17.25 17.34 7.3M
2024-07-05 17.86 18.06 17.60 17.98 5.4M
2024-07-04 18.64 18.73 17.82 17.90 8.5M
2024-07-03 18.35 18.78 18.27 18.54 6.8M
2024-07-02 18.61 18.92 18.31 18.40 8.7M
2024-07-01 18.12 18.64 18.08 18.58 11.3M
2024-06-28 18.26 18.60 18.02 18.08 7.4M
2024-06-27 18.70 18.90 18.35 18.36 7.3M
2024-06-26 17.98 18.88 17.66 18.87 11.8M
2024-06-25 18.02 18.19 17.78 17.90 5.3M
2024-06-24 18.58 18.58 17.95 18.00 7.6M
2024-06-21 18.85 19.05 18.63 18.74 4.2M
2024-06-20 19.34 19.47 18.85 18.85 6.5M
2024-06-19 19.71 19.76 19.41 19.41 4.9M
2024-06-18 19.44 19.79 19.33 19.65 6.5M
2024-06-17 19.34 19.60 19.25 19.44 5.6M
2024-06-14 19.10 19.50 18.93 19.49 6.9M
2024-06-13 19.36 19.50 19.17 19.18 4.6M
2024-06-12 19.32 19.44 19.10 19.36 6.4M
2024-06-11 19.11 19.37 18.85 19.36 5.4M
2024-06-07 19.32 19.47 19.04 19.36 6.6M
2024-06-06 19.76 20.09 19.13 19.25 10.1M
2024-06-05 20.02 20.13 19.61 19.65 7.2M
2024-06-04 19.99 20.24 19.80 20.14 6.0M
2024-06-03 20.41 20.42 19.84 20.02 8.2M
2024-05-31 20.58 20.74 20.36 20.38 6.4M
2024-05-30 20.98 21.07 20.47 20.56 10.0M
2024-05-29 20.55 21.08 20.40 20.99 9.0M
2024-05-28 20.65 21.13 20.37 20.58 7.9M
2024-05-27 20.60 20.76 20.16 20.66 6.1M
2024-05-24 20.71 20.89 20.52 20.53 7.9M
2024-05-23 21.50 21.51 20.76 20.81 12.5M
2024-05-22 21.47 21.76 21.33 21.68 9.1M
2024-05-21 21.77 21.87 21.35 21.46 7.8M
2024-05-20 21.56 22.04 21.55 21.89 12.6M
2024-05-17 21.13 21.40 20.90 21.40 7.8M
2024-05-16 21.31 21.54 21.04 21.09 7.4M
2024-05-15 21.50 21.62 21.28 21.31 5.4M
2024-05-14 21.59 21.88 21.50 21.58 6.0M
2024-05-13 21.78 21.85 21.44 21.57 8.0M
2024-05-10 22.35 22.60 21.82 22.05 9.5M
2024-05-09 21.82 22.52 21.82 22.35 14.3M
2024-05-08 22.10 22.13 21.75 21.76 8.7M
2024-05-07 22.20 22.42 22.09 22.19 8.4M
2024-05-06 22.12 22.36 22.06 22.13 11.7M
2024-04-30 22.10 22.46 21.75 21.79 11.8M
2024-04-29 21.28 22.07 21.28 22.07 16.9M
2024-04-26 20.76 21.40 20.61 21.27 16.4M
2024-04-25 20.40 20.95 20.07 20.51 10.9M
2024-04-24 20.39 20.42 19.73 20.38 12.1M
2024-04-23 21.02 21.18 20.48 20.60 11.9M
2024-04-22 21.20 21.65 20.81 21.22 11.6M
2024-04-19 21.61 21.74 21.01 21.13 11.2M
2024-04-18 21.15 22.07 20.83 21.68 15.2M
2024-04-17 20.86 21.59 20.86 21.33 13.1M
2024-04-16 22.10 22.36 20.64 20.74 17.7M
2024-04-15 22.50 22.99 21.82 22.40 15.0M
2024-04-12 23.57 23.90 22.80 22.84 15.0M
2024-04-11 23.40 24.05 23.05 23.51 16.6M
2024-04-10 24.50 24.53 23.67 23.80 17.1M
2024-04-09 23.55 24.60 23.52 24.44 25.1M
2024-04-08 24.10 24.67 23.65 23.71 28.5M
2024-04-03 23.74 24.59 23.53 24.20 33.7M
2024-04-02 22.77 24.38 22.77 23.84 36.1M
2024-04-01 21.90 23.66 21.90 22.99 26.9M
2024-03-29 21.43 21.89 21.38 21.72 9.5M
2024-03-28 21.49 21.85 21.29 21.40 13.1M
2024-03-27 22.47 22.47 21.28 21.32 11.2M
2024-03-26 22.41 22.60 21.99 22.48 14.0M
2024-03-25 22.98 23.22 22.43 22.44 11.7M
2024-03-22 24.03 24.03 22.87 22.97 18.4M
2024-03-21 24.50 24.66 23.91 24.12 10.0M
2024-03-20 24.40 24.66 24.20 24.40 11.9M
2024-03-19 24.33 25.03 24.33 24.59 16.6M
2024-03-18 24.50 24.84 24.16 24.57 15.6M
2024-03-15 23.78 24.72 23.53 24.45 17.1M
2024-03-14 24.13 24.77 23.72 23.93 15.0M
2024-03-13 24.15 24.42 24.03 24.17 8.8M
2024-03-12 24.53 24.60 24.01 24.19 14.9M
2024-03-11 23.65 24.57 23.65 24.43 22.7M
2024-03-08 23.52 23.72 23.01 23.40 11.0M
2024-03-07 23.65 24.30 23.46 23.55 17.4M
2024-03-06 23.39 23.90 23.15 23.59 11.2M
2024-03-05 23.68 24.05 23.50 23.62 14.7M
2024-03-04 24.70 25.07 23.88 24.11 17.6M
2024-03-01 24.30 24.83 24.16 24.34 20.9M
2024-02-29 22.80 24.31 22.80 24.27 28.2M
2024-02-28 23.77 24.77 22.72 22.97 30.0M
2024-02-27 22.66 23.50 22.60 23.50 14.6M
2024-02-26 23.12 23.52 22.79 22.89 15.1M
2024-02-23 22.50 23.12 22.41 23.12 15.7M
2024-02-22 22.13 22.72 22.08 22.50 12.0M
2024-02-21 22.00 23.22 21.86 22.40 19.9M
2024-02-20 21.43 22.49 21.12 22.23 17.3M
2024-02-19 21.76 21.96 21.27 21.66 14.6M
2024-02-08 21.06 22.20 21.06 21.42 20.0M
2024-02-07 20.08 21.36 20.01 20.98 21.7M
2024-02-06 18.17 20.08 17.87 20.00 22.4M
2024-02-05 19.70 20.02 18.14 18.25 23.9M
2024-02-02 21.53 21.73 19.33 20.16 21.1M
2024-02-01 21.18 22.08 20.88 21.41 13.7M
2024-01-31 23.14 23.29 21.49 21.50 19.9M
2024-01-30 23.39 24.05 23.25 23.31 11.0M
2024-01-29 25.00 25.19 23.64 23.66 19.8M
2024-01-26 24.73 26.23 24.63 25.34 21.8M
2024-01-25 24.35 25.17 24.11 24.98 17.0M
2024-01-24 24.60 24.89 23.66 24.46 16.7M
2024-01-23 23.80 24.81 22.73 24.62 23.2M
2024-01-22 26.47 26.48 24.16 24.16 34.1M
2024-01-19 27.02 28.01 26.80 26.84 16.7M
2024-01-18 26.22 27.45 25.70 27.30 23.0M
2024-01-17 28.15 28.26 26.67 26.67 19.7M
2024-01-16 28.05 28.51 27.40 28.09 20.0M
2024-01-15 28.38 28.78 27.98 28.03 14.9M
2024-01-12 29.20 29.56 28.65 28.66 23.9M
2024-01-11 27.50 29.93 27.40 29.47 40.8M
2024-01-10 27.15 28.65 26.80 27.98 32.1M
2024-01-09 26.81 27.57 26.10 27.32 19.9M
2024-01-08 26.81 27.50 26.61 26.64 14.0M
2024-01-05 27.27 28.09 26.80 26.96 19.3M
2024-01-04 28.30 28.36 27.40 27.51 19.8M
2024-01-03 28.18 29.45 28.06 28.57 23.5M
2024-01-02 28.62 28.86 28.18 28.23 18.3M