紫金矿业

601899
🏛️ 中国 →
29.44
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
09:30 19.81 20.05 19.79 19.96 13,412.7K
09:35 19.96 20.04 19.94 20.04 6,162.0K
09:40 20.03 20.12 20.03 20.04 8,838.2K
09:45 20.04 20.04 19.90 19.90 3,871.3K
09:50 19.92 19.97 19.92 19.95 2,054.1K
09:55 19.95 20.04 19.95 20.02 2,043.7K
10:00 20.03 20.07 20.01 20.03 3,127.3K
10:05 20.03 20.06 19.99 20.05 3,217.1K
10:10 20.04 20.10 20.04 20.10 3,299.6K
10:15 20.10 20.18 20.10 20.17 8,269.6K
10:20 20.17 20.20 20.11 20.12 8,088.4K
10:25 20.12 20.15 20.12 20.13 1,787.9K
10:30 20.12 20.17 20.12 20.17 1,388.2K
10:35 20.17 20.18 20.11 20.12 1,487.5K
10:40 20.11 20.18 20.11 20.18 1,539.9K
10:45 20.18 20.20 20.16 20.18 3,805.5K
10:50 20.18 20.18 20.15 20.16 2,614.7K
10:55 20.17 20.20 20.16 20.19 2,784.6K
11:00 20.20 20.20 20.18 20.19 2,374.7K
11:05 20.20 20.24 20.19 20.21 9,866.2K
11:10 20.21 20.23 20.19 20.22 3,930.6K
11:15 20.22 20.23 20.19 20.20 1,356.3K
11:20 20.20 20.22 20.18 20.21 1,622.7K
11:25 20.20 20.21 20.19 20.19 1,119.7K
13:00 20.18 20.19 20.14 20.18 2,305.9K
13:05 20.17 20.18 20.15 20.15 788.9K
13:10 20.14 20.15 20.13 20.13 1,277.2K
13:15 20.13 20.14 20.10 20.10 1,946.9K
13:20 20.10 20.13 20.10 20.11 1,146.3K
13:25 20.11 20.11 20.06 20.06 1,774.4K
13:30 20.06 20.11 20.04 20.10 2,473.0K
13:35 20.09 20.10 20.08 20.09 696.7K
13:40 20.09 20.10 20.07 20.10 1,010.0K
13:45 20.10 20.12 20.08 20.12 1,104.7K
13:50 20.11 20.14 20.11 20.12 1,820.6K
13:55 20.12 20.13 20.11 20.12 1,146.1K
14:00 20.11 20.15 20.10 20.15 1,928.7K
14:05 20.15 20.16 20.12 20.13 1,476.2K
14:10 20.13 20.17 20.12 20.15 3,183.3K
14:15 20.15 20.17 20.15 20.17 1,805.8K
14:20 20.16 20.19 20.16 20.18 2,005.0K
14:25 20.18 20.18 20.14 20.15 1,994.8K
14:30 20.15 20.17 20.14 20.16 1,188.3K
14:35 20.16 20.19 20.16 20.17 2,997.6K
14:40 20.18 20.19 20.13 20.15 3,265.2K
14:45 20.15 20.16 20.14 20.16 2,277.6K
14:50 20.17 20.17 20.15 20.16 2,502.9K
14:55 20.16 20.17 20.15 20.16 1,370.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据