西部矿业

601168
🏛️ 中国 →
20.74
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 18.93 19.15 18.90 19.09 2,736.4K
09:35 19.09 19.15 19.07 19.14 2,092.4K
09:40 19.14 19.28 19.12 19.28 2,776.8K
09:45 19.27 19.31 19.20 19.25 3,063.7K
09:50 19.25 19.32 19.21 19.21 1,897.4K
09:55 19.22 19.24 19.14 19.14 1,385.5K
10:00 19.14 19.16 19.09 19.11 1,764.3K
10:05 19.08 19.08 18.98 19.00 1,088.2K
10:10 19.01 19.06 18.95 19.05 1,126.9K
10:15 19.05 19.05 18.96 18.97 786.1K
10:20 18.96 19.04 18.94 18.94 757.3K
10:25 18.93 18.94 18.82 18.84 1,399.4K
10:30 18.84 18.85 18.77 18.85 1,698.7K
10:35 18.85 18.90 18.83 18.83 589.5K
10:40 18.83 18.95 18.81 18.94 666.8K
10:45 18.92 18.96 18.87 18.87 467.7K
10:50 18.88 18.89 18.79 18.81 498.5K
10:55 18.82 18.88 18.80 18.88 551.0K
11:00 18.83 18.85 18.80 18.82 278.8K
11:05 18.82 18.84 18.79 18.80 400.7K
11:10 18.79 18.84 18.72 18.72 905.6K
11:15 18.71 18.76 18.69 18.76 615.4K
11:20 18.76 18.78 18.66 18.68 637.6K
11:25 18.68 18.68 18.65 18.67 507.1K
13:00 18.65 18.71 18.65 18.65 647.3K
13:05 18.67 18.68 18.59 18.68 944.8K
13:10 18.67 18.75 18.66 18.72 324.8K
13:15 18.73 18.75 18.69 18.70 267.3K
13:20 18.71 18.74 18.70 18.71 217.5K
13:25 18.72 18.80 18.71 18.76 358.1K
13:30 18.76 18.83 18.76 18.78 322.2K
13:35 18.77 18.77 18.70 18.75 554.5K
13:40 18.76 18.80 18.73 18.76 294.7K
13:45 18.76 18.77 18.73 18.76 245.3K
13:50 18.76 18.79 18.73 18.77 315.5K
13:55 18.79 18.84 18.77 18.83 352.2K
14:00 18.83 18.84 18.75 18.75 369.8K
14:05 18.75 18.77 18.73 18.73 510.0K
14:10 18.74 18.81 18.69 18.76 593.1K
14:15 18.78 18.87 18.77 18.87 503.4K
14:20 18.85 18.88 18.84 18.85 262.7K
14:25 18.86 18.90 18.85 18.90 519.3K
14:30 18.90 18.90 18.85 18.87 554.0K
14:35 18.88 18.89 18.85 18.85 491.6K
14:40 18.86 18.90 18.86 18.90 532.5K
14:45 18.90 18.94 18.89 18.93 728.4K
14:50 18.93 18.97 18.93 18.96 964.4K
14:55 18.96 18.98 18.95 18.97 373.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.38 21.09 20.37 20.74 58.3M
2025-09-25 20.41 20.70 19.93 20.46 119.7M
2025-09-24 18.86 19.36 18.76 19.29 35.1M
2025-09-23 18.93 19.32 18.56 18.96 40.1M
2025-09-22 19.31 19.35 18.74 18.97 32.9M
2025-09-19 19.05 19.33 18.96 19.05 33.5M
2025-09-18 19.40 19.49 18.85 19.02 59.3M
2025-09-17 19.47 19.93 19.32 19.78 48.7M
2025-09-16 20.30 20.48 19.10 19.65 77.3M
2025-09-15 20.05 20.36 19.94 20.01 59.0M
2025-09-12 19.47 20.59 19.42 20.30 102.6M
2025-09-11 19.03 19.35 18.88 19.34 40.8M
2025-09-10 19.03 19.16 18.70 18.98 37.5M
2025-09-09 18.89 19.58 18.84 19.22 59.8M
2025-09-08 19.35 19.38 18.75 18.92 49.1M
2025-09-05 18.56 19.25 18.53 19.25 42.8M
2025-09-04 19.11 19.29 18.36 18.57 49.2M
2025-09-03 19.43 19.60 18.85 19.11 50.8M
2025-09-02 19.37 19.39 18.89 19.06 54.7M
2025-09-01 18.88 19.45 18.63 19.33 83.6M
2025-08-29 18.25 18.80 18.25 18.65 53.0M
2025-08-28 18.05 18.29 17.68 18.18 39.5M
2025-08-27 18.58 18.65 18.14 18.15 41.1M
2025-08-26 18.68 18.78 18.45 18.58 35.5M
2025-08-25 18.19 18.84 18.19 18.67 67.7M
2025-08-22 17.98 18.07 17.83 17.94 27.7M
2025-08-21 18.08 18.15 17.88 17.98 24.2M
2025-08-20 17.65 18.20 17.61 18.05 31.6M
2025-08-19 17.91 18.15 17.70 17.78 32.6M
2025-08-18 18.32 18.39 17.90 17.96 49.6M
2025-08-15 17.88 18.42 17.88 18.30 34.8M
2025-08-14 18.25 18.36 17.98 18.03 37.0M
2025-08-13 17.89 18.35 17.88 18.26 50.9M
2025-08-12 17.73 17.81 17.56 17.78 25.6M
2025-08-11 17.85 17.90 17.55 17.77 37.4M
2025-08-08 17.35 17.84 17.33 17.59 37.4M
2025-08-07 17.52 17.57 17.17 17.43 28.1M
2025-08-06 17.30 17.55 17.29 17.47 25.7M
2025-08-05 17.41 17.52 17.22 17.37 28.3M
2025-08-04 16.91 17.36 16.91 17.29 27.6M
2025-08-01 16.74 17.13 16.72 17.03 39.2M
2025-07-31 16.90 17.00 16.62 16.69 51.0M
2025-07-30 17.36 17.60 17.27 17.36 34.5M
2025-07-29 17.12 17.42 17.08 17.35 41.5M
2025-07-28 17.36 17.36 16.90 17.14 47.3M
2025-07-25 17.55 17.59 17.37 17.48 26.7M
2025-07-24 17.20 17.65 17.15 17.65 45.4M
2025-07-23 17.49 17.50 17.16 17.25 42.8M
2025-07-22 16.89 17.33 16.80 17.33 55.5M
2025-07-21 16.58 16.90 16.54 16.89 54.1M
2025-07-18 16.28 16.55 16.25 16.39 41.3M
2025-07-17 16.23 16.27 16.13 16.18 21.4M
2025-07-16 16.30 16.32 16.13 16.22 19.9M
2025-07-15 16.36 16.50 16.23 16.30 24.5M
2025-07-14 16.53 16.59 16.39 16.41 36.7M
2025-07-11 16.45 16.75 16.37 16.50 46.0M
2025-07-10 16.33 16.44 16.28 16.40 26.5M
2025-07-09 17.15 17.25 16.28 16.32 71.9M
2025-07-08 17.09 17.18 16.92 16.97 25.1M
2025-07-07 16.90 17.12 16.84 17.05 21.7M
2025-07-04 17.39 17.45 17.06 17.10 40.1M
2025-07-03 17.55 17.66 17.34 17.57 37.8M
2025-07-02 16.78 17.63 16.72 17.37 68.7M
2025-07-01 16.74 16.85 16.42 16.84 28.9M
2025-06-30 16.66 16.73 16.47 16.63 36.5M
2025-06-27 16.18 16.75 16.18 16.60 71.0M
2025-06-26 15.77 16.20 15.77 15.87 47.1M
2025-06-25 15.49 15.55 15.38 15.54 19.2M
2025-06-24 15.27 15.54 15.22 15.39 29.9M
2025-06-23 15.30 15.54 15.15 15.16 31.6M
2025-06-20 15.54 15.59 15.20 15.31 33.4M
2025-06-19 16.66 16.71 16.45 16.50 27.8M
2025-06-18 16.77 16.78 16.51 16.68 23.3M
2025-06-17 16.68 16.78 16.55 16.73 18.7M
2025-06-16 16.60 16.88 16.56 16.68 36.0M
2025-06-13 16.60 16.70 16.47 16.52 31.2M
2025-06-12 16.52 16.68 16.46 16.61 24.8M
2025-06-11 16.42 16.65 16.41 16.55 24.9M
2025-06-10 16.47 16.58 16.33 16.45 27.4M
2025-06-09 16.31 16.48 16.17 16.43 27.1M
2025-06-06 16.20 16.44 16.18 16.38 28.3M
2025-06-05 16.18 16.22 16.06 16.12 19.8M
2025-06-04 15.98 16.22 15.98 16.16 24.9M
2025-06-03 15.90 16.02 15.89 15.99 26.3M
2025-05-30 15.92 15.96 15.78 15.80 17.3M
2025-05-29 15.85 16.06 15.80 15.97 19.4M
2025-05-28 15.92 16.03 15.88 15.91 14.3M
2025-05-27 16.29 16.32 15.88 15.92 25.7M
2025-05-26 16.19 16.38 16.12 16.17 31.7M
2025-05-23 15.92 16.22 15.92 16.07 30.7M
2025-05-22 15.95 16.03 15.84 15.95 19.5M
2025-05-21 15.87 16.08 15.85 16.04 27.1M
2025-05-20 15.86 15.94 15.82 15.82 21.0M
2025-05-19 16.11 16.14 15.76 15.83 29.3M
2025-05-16 16.00 16.19 15.91 16.16 19.9M
2025-05-15 16.13 16.16 15.97 15.97 24.1M
2025-05-14 15.99 16.18 15.94 16.17 29.5M
2025-05-13 15.95 16.03 15.88 15.98 24.4M
2025-05-12 15.65 15.93 15.60 15.92 37.1M
2025-05-09 15.54 15.61 15.45 15.60 23.6M
2025-05-08 15.49 15.58 15.44 15.53 25.3M
2025-05-07 15.70 15.75 15.42 15.61 37.6M
2025-05-06 15.41 15.55 15.30 15.51 34.4M
2025-04-30 15.59 15.60 15.36 15.38 26.4M
2025-04-29 15.50 15.71 15.47 15.61 25.6M
2025-04-28 15.30 15.61 15.29 15.56 36.9M
2025-04-25 15.23 15.72 15.17 15.44 48.5M
2025-04-24 15.41 15.50 15.15 15.18 32.2M
2025-04-23 15.49 15.66 15.32 15.44 53.6M
2025-04-22 15.40 15.42 15.25 15.32 38.7M
2025-04-21 15.01 15.43 14.95 15.40 47.1M
2025-04-18 14.95 15.09 14.83 15.00 22.4M
2025-04-17 14.88 14.97 14.82 14.95 26.0M
2025-04-16 15.12 15.12 14.68 14.90 49.9M
2025-04-15 15.19 15.21 14.99 15.07 51.0M
2025-04-14 15.61 15.61 15.04 15.15 109.8M
2025-04-11 15.19 15.30 14.92 15.29 39.3M
2025-04-10 15.01 15.22 14.84 15.09 57.4M
2025-04-09 14.03 14.44 13.80 14.44 65.2M
2025-04-08 14.66 14.85 14.07 14.53 76.6M
2025-04-07 14.98 15.11 14.98 14.98 43.9M
2025-04-03 16.68 16.77 16.49 16.64 34.6M
2025-04-02 16.93 17.08 16.77 16.91 25.0M
2025-04-01 17.10 17.14 16.88 16.94 24.2M
2025-03-31 17.25 17.36 16.88 17.01 32.6M
2025-03-28 17.57 17.66 17.28 17.32 36.2M
2025-03-27 17.85 18.04 17.56 17.62 45.6M
2025-03-26 18.56 18.69 18.01 18.09 48.9M
2025-03-25 18.22 18.54 18.11 18.26 37.4M
2025-03-24 17.72 18.44 17.64 18.23 58.4M
2025-03-21 17.95 18.11 17.57 17.62 36.9M
2025-03-20 18.30 18.43 17.95 18.01 34.1M
2025-03-19 17.92 18.04 17.75 18.03 27.7M
2025-03-18 17.97 18.16 17.76 17.90 38.3M
2025-03-17 17.80 18.00 17.72 17.76 32.1M
2025-03-14 18.07 18.18 17.70 17.87 49.7M
2025-03-13 17.54 17.93 17.41 17.75 42.4M
2025-03-12 17.33 17.52 17.13 17.40 35.2M
2025-03-11 17.06 17.21 16.90 17.17 27.6M
2025-03-10 16.99 17.45 16.84 17.32 42.9M
2025-03-07 16.80 17.28 16.79 16.98 49.6M
2025-03-06 16.80 17.14 16.68 16.79 57.7M
2025-03-05 16.11 16.40 15.88 16.35 30.4M
2025-03-04 16.08 16.22 15.97 16.16 20.8M
2025-03-03 15.96 16.28 15.96 16.09 27.1M
2025-02-28 16.10 16.20 15.89 15.93 26.9M
2025-02-27 16.30 16.37 16.01 16.17 26.3M
2025-02-26 16.23 16.57 16.23 16.38 28.5M
2025-02-25 16.33 16.46 16.18 16.21 24.4M
2025-02-24 16.35 16.57 16.20 16.45 27.7M
2025-02-21 16.53 16.68 16.37 16.39 33.9M
2025-02-20 16.42 16.61 16.34 16.53 27.8M
2025-02-19 16.64 16.67 16.42 16.48 31.7M
2025-02-18 16.88 16.93 16.53 16.64 28.1M
2025-02-17 17.37 17.37 16.83 16.86 42.9M
2025-02-14 17.46 17.67 17.32 17.56 23.9M
2025-02-13 17.43 17.60 17.34 17.45 29.6M
2025-02-12 17.63 17.67 17.27 17.37 32.7M
2025-02-11 17.75 17.97 17.61 17.78 36.3M
2025-02-10 17.96 18.10 17.60 17.66 39.9M
2025-02-07 17.28 17.91 17.10 17.89 44.5M
2025-02-06 17.40 17.53 17.17 17.29 26.4M
2025-02-05 17.49 17.53 17.11 17.23 21.8M
2025-01-27 17.48 17.57 17.29 17.43 17.8M
2025-01-24 17.45 17.68 17.35 17.48 22.1M
2025-01-23 17.75 17.81 17.37 17.37 26.1M
2025-01-22 17.64 17.74 17.50 17.69 16.7M
2025-01-21 17.60 17.75 17.37 17.69 20.7M
2025-01-20 17.63 17.83 17.49 17.54 25.5M
2025-01-17 17.54 17.74 17.46 17.67 26.0M
2025-01-16 17.35 17.68 17.33 17.55 39.5M
2025-01-15 17.36 17.50 17.05 17.15 33.6M
2025-01-14 17.15 17.45 17.04 17.39 34.5M
2025-01-13 16.88 17.43 16.88 17.20 33.1M
2025-01-10 17.29 17.58 17.06 17.06 34.1M
2025-01-09 16.91 17.24 16.83 17.20 34.8M
2025-01-08 16.91 17.05 16.62 16.95 35.9M
2025-01-07 16.44 17.05 16.30 17.00 47.6M
2025-01-06 16.42 16.78 16.01 16.44 35.6M
2025-01-03 16.01 16.76 16.01 16.32 46.4M
2025-01-02 16.08 16.32 15.89 16.00 33.8M