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 20.83 21.13 20.83 21.07 15,507.3K
09:35 21.07 21.11 21.02 21.02 5,937.9K
09:40 21.01 21.03 20.92 20.97 4,098.8K
09:45 20.97 20.98 20.87 20.87 6,286.5K
09:50 20.86 20.88 20.85 20.88 2,639.4K
09:55 20.88 20.93 20.83 20.83 4,015.7K
10:00 20.83 20.84 20.75 20.77 5,272.0K
10:05 20.78 20.81 20.71 20.80 3,330.0K
10:10 20.80 20.84 20.77 20.83 2,864.5K
10:15 20.83 20.85 20.76 20.79 2,903.6K
10:20 20.79 20.81 20.76 20.76 2,401.5K
10:25 20.76 20.82 20.76 20.80 2,284.3K
10:30 20.79 20.82 20.76 20.80 1,589.1K
10:35 20.80 20.85 20.80 20.82 2,274.4K
10:40 20.83 20.86 20.82 20.84 1,962.4K
10:45 20.83 20.84 20.77 20.78 2,758.4K
10:50 20.77 20.78 20.74 20.74 1,989.1K
10:55 20.74 20.76 20.73 20.76 1,763.2K
11:00 20.76 20.77 20.74 20.76 1,690.5K
11:05 20.76 20.79 20.75 20.75 1,798.2K
11:10 20.76 20.77 20.73 20.76 1,704.0K
11:15 20.76 20.79 20.73 20.73 3,426.8K
11:20 20.73 20.77 20.71 20.74 4,127.4K
11:25 20.75 20.75 20.63 20.66 8,058.1K
13:00 20.66 20.68 20.60 20.63 9,506.1K
13:05 20.64 20.65 20.62 20.64 3,696.6K
13:10 20.64 20.66 20.60 20.60 4,454.7K
13:15 20.60 20.63 20.58 20.58 4,689.7K
13:20 20.58 20.60 20.54 20.55 5,863.3K
13:25 20.56 20.56 20.52 20.54 4,709.8K
13:30 20.54 20.54 20.51 20.51 5,280.9K
13:35 20.52 20.54 20.50 20.51 4,335.1K
13:40 20.51 20.51 20.47 20.47 4,636.0K
13:45 20.48 20.49 20.46 20.49 3,557.7K
13:50 20.48 20.48 20.45 20.46 3,801.4K
13:55 20.45 20.47 20.42 20.45 4,535.5K
14:00 20.48 20.58 20.45 20.58 2,222.3K
14:05 20.57 20.61 20.50 20.51 3,094.6K
14:10 20.50 20.51 20.43 20.45 4,832.9K
14:15 20.44 20.45 20.40 20.41 6,088.2K
14:20 20.40 20.42 20.35 20.36 7,692.6K
14:25 20.36 20.38 20.28 20.38 8,926.8K
14:30 20.38 20.42 20.37 20.42 2,835.6K
14:35 20.42 20.47 20.42 20.47 4,262.6K
14:40 20.46 20.47 20.39 20.40 6,206.1K
14:45 20.41 20.41 20.32 20.33 11,253.5K
14:50 20.32 20.36 20.31 20.33 13,674.9K
14:55 20.33 20.37 20.30 20.32 8,036.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据