紫金矿业

2899
🏛️ 香港 →
30.38
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
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
2022-12-30 10.64 10.70 10.58 10.58 17.1M
2022-12-29 10.58 10.72 10.46 10.50 14.0M
2022-12-28 10.58 10.82 10.52 10.74 19.4M
2022-12-23 10.62 10.62 10.38 10.46 11.1M
2022-12-22 10.80 10.82 10.58 10.64 11.8M
2022-12-21 10.56 10.86 10.50 10.70 18.4M
2022-12-20 10.44 10.56 10.22 10.36 18.3M
2022-12-19 10.74 10.84 10.40 10.60 19.1M
2022-12-16 10.62 10.80 10.52 10.70 47.5M
2022-12-15 10.86 10.94 10.58 10.74 19.9M
2022-12-14 10.96 11.12 10.82 10.86 25.2M
2022-12-13 10.60 10.84 10.60 10.72 19.5M
2022-12-12 11.04 11.08 10.66 10.70 28.0M
2022-12-09 10.74 11.30 10.74 11.26 31.4M
2022-12-08 10.50 10.82 10.50 10.68 42.3M
2022-12-07 10.84 10.98 10.42 10.44 33.3M
2022-12-06 10.80 11.04 10.76 10.94 27.4M
2022-12-05 10.82 11.04 10.72 10.98 36.0M
2022-12-02 10.80 10.86 10.44 10.58 33.3M
2022-12-01 10.50 10.86 10.32 10.60 61.5M
2022-11-30 10.10 10.16 9.90 10.14 32.7M
2022-11-29 9.72 10.04 9.64 10.00 33.9M
2022-11-28 9.56 9.78 9.38 9.74 40.7M
2022-11-25 9.85 10.04 9.80 9.95 22.6M
2022-11-24 9.79 9.99 9.70 9.85 26.1M
2022-11-23 9.55 9.77 9.55 9.64 22.8M
2022-11-22 9.42 9.75 9.42 9.51 25.2M
2022-11-21 9.60 9.64 9.31 9.45 31.3M
2022-11-18 9.78 9.89 9.60 9.81 46.7M
2022-11-17 10.22 10.24 9.72 9.84 61.8M
2022-11-16 10.30 10.40 10.14 10.28 45.9M
2022-11-15 10.10 10.36 9.90 10.34 45.7M
2022-11-14 10.48 10.50 9.94 10.10 63.5M
2022-11-11 9.81 10.10 9.72 10.08 113.8M
2022-11-10 9.02 9.15 8.92 9.08 32.0M
2022-11-09 9.11 9.45 9.11 9.19 58.0M
2022-11-08 8.92 9.02 8.78 8.93 30.1M
2022-11-07 8.65 9.09 8.57 8.92 89.3M
2022-11-04 7.88 8.23 7.80 8.09 34.6M
2022-11-03 7.77 7.88 7.70 7.85 28.0M
2022-11-02 7.89 8.09 7.82 8.06 22.2M
2022-11-01 7.59 7.89 7.52 7.85 28.6M
2022-10-31 7.70 7.75 7.48 7.50 37.0M
2022-10-28 8.06 8.06 7.71 7.82 25.8M
2022-10-27 7.80 8.24 7.80 8.06 43.0M
2022-10-26 7.60 7.75 7.50 7.59 24.3M
2022-10-25 7.54 7.67 7.43 7.64 34.4M
2022-10-24 7.98 7.98 7.45 7.54 35.1M
2022-10-21 7.74 7.82 7.66 7.73 26.3M
2022-10-20 7.60 7.74 7.42 7.67 35.0M
2022-10-19 7.76 7.88 7.59 7.61 25.3M
2022-10-18 7.96 7.96 7.71 7.75 19.4M
2022-10-17 7.62 7.88 7.56 7.84 20.9M
2022-10-14 7.77 7.78 7.65 7.74 17.3M
2022-10-13 7.79 7.84 7.58 7.62 17.9M
2022-10-12 7.60 7.85 7.53 7.79 23.9M
2022-10-11 7.77 7.78 7.57 7.64 30.0M
2022-10-10 7.91 7.92 7.67 7.79 31.9M
2022-10-07 8.26 8.34 8.12 8.12 17.8M
2022-10-06 8.26 8.44 8.21 8.35 13.4M
2022-10-05 8.18 8.46 8.11 8.32 38.9M
2022-10-03 7.65 7.85 7.51 7.73 23.5M
2022-09-30 7.45 7.85 7.45 7.65 34.3M
2022-09-29 7.45 7.64 7.35 7.49 39.1M
2022-09-28 7.70 7.70 7.18 7.20 54.0M
2022-09-27 7.51 7.72 7.34 7.67 33.5M
2022-09-26 8.28 8.28 7.41 7.63 70.4M
2022-09-23 8.56 8.60 8.38 8.38 19.7M
2022-09-22 8.59 8.68 8.44 8.56 27.5M
2022-09-21 8.66 8.68 8.53 8.62 10.6M
2022-09-20 8.67 8.80 8.61 8.70 22.2M
2022-09-19 8.79 8.79 8.53 8.59 11.2M
2022-09-16 8.91 9.00 8.50 8.77 50.5M
2022-09-15 9.05 9.12 8.88 9.05 26.6M
2022-09-14 9.02 9.09 8.90 9.06 22.6M
2022-09-13 9.23 9.44 9.20 9.30 23.5M
2022-09-09 8.90 9.30 8.90 9.27 38.3M
2022-09-08 8.71 9.05 8.71 8.87 26.0M
2022-09-07 8.63 8.85 8.57 8.70 18.3M
2022-09-06 8.43 8.82 8.43 8.76 15.7M
2022-09-05 8.36 8.47 8.29 8.43 16.2M
2022-09-02 8.63 8.63 8.36 8.39 36.5M
2022-09-01 8.83 8.87 8.63 8.63 22.4M
2022-08-31 8.95 9.03 8.78 8.94 32.6M
2022-08-30 9.12 9.16 8.96 9.02 23.1M
2022-08-29 9.25 9.25 9.01 9.16 18.0M
2022-08-26 9.31 9.46 9.29 9.42 25.0M
2022-08-25 8.81 9.29 8.81 9.29 19.5M
2022-08-24 9.25 9.34 8.83 8.89 27.6M
2022-08-23 9.23 9.30 9.07 9.20 15.8M
2022-08-22 9.01 9.33 8.96 9.26 29.1M
2022-08-19 9.00 9.12 8.97 9.04 10.1M
2022-08-18 9.20 9.20 8.97 9.03 20.5M
2022-08-17 9.35 9.35 9.06 9.21 20.6M
2022-08-16 9.13 9.30 9.04 9.29 26.1M
2022-08-15 9.50 9.63 9.08 9.20 34.7M
2022-08-12 9.40 9.52 9.31 9.50 29.8M
2022-08-11 9.30 9.35 9.20 9.34 28.1M
2022-08-10 9.20 9.28 9.03 9.09 14.6M
2022-08-09 9.16 9.20 9.03 9.14 17.9M
2022-08-08 9.13 9.14 8.98 9.04 17.0M
2022-08-05 8.96 9.11 8.93 9.10 17.3M
2022-08-04 8.82 8.86 8.69 8.84 19.4M
2022-08-03 8.80 8.93 8.72 8.80 21.3M
2022-08-02 8.96 8.99 8.69 8.77 19.5M
2022-08-01 9.24 9.28 8.97 9.09 13.2M
2022-07-29 9.49 9.49 9.06 9.19 22.4M
2022-07-28 9.01 9.33 9.01 9.27 37.6M
2022-07-27 9.25 9.25 8.91 8.98 20.3M
2022-07-26 8.87 9.20 8.87 9.14 26.7M
2022-07-25 8.82 8.92 8.74 8.86 16.8M
2022-07-22 8.90 8.91 8.68 8.82 25.4M
2022-07-21 8.80 8.91 8.64 8.69 34.5M
2022-07-20 8.71 8.92 8.66 8.87 28.5M
2022-07-19 8.56 8.69 8.48 8.59 29.5M
2022-07-18 8.37 8.79 8.29 8.69 31.2M
2022-07-15 8.40 8.47 8.08 8.19 53.2M
2022-07-14 8.60 8.64 8.45 8.53 30.2M
2022-07-13 8.69 8.81 8.56 8.77 21.3M
2022-07-12 8.85 8.94 8.79 8.80 31.2M
2022-07-11 9.27 9.29 8.91 8.94 30.2M
2022-07-08 9.30 9.37 9.16 9.22 32.0M
2022-07-07 8.96 9.11 8.86 9.02 27.0M
2022-07-06 9.11 9.13 8.91 9.03 49.3M
2022-07-05 9.29 9.55 9.27 9.32 26.3M
2022-07-04 9.51 9.51 9.23 9.27 51.4M
2022-06-30 9.38 9.70 9.38 9.61 34.0M
2022-06-29 9.60 9.79 9.45 9.45 25.0M
2022-06-28 9.67 9.92 9.52 9.88 29.8M
2022-06-27 9.33 9.79 9.33 9.70 34.9M
2022-06-24 9.52 9.52 9.28 9.32 62.1M
2022-06-23 9.62 9.70 9.45 9.55 49.8M
2022-06-22 10.08 10.08 9.65 9.69 40.9M
2022-06-21 9.98 10.06 9.90 10.02 24.4M
2022-06-20 10.22 10.24 9.77 9.91 35.0M
2022-06-17 10.30 10.46 10.10 10.36 40.2M
2022-06-16 10.60 10.60 10.20 10.30 15.1M
2022-06-15 10.42 10.62 10.40 10.48 18.6M
2022-06-14 10.46 10.54 10.20 10.42 25.4M
2022-06-13 10.66 10.68 10.46 10.58 17.1M
2022-06-10 10.70 10.78 10.50 10.72 24.9M
2022-06-09 11.00 11.04 10.78 10.84 14.9M
2022-06-08 11.00 11.04 10.78 11.00 25.0M
2022-06-07 11.08 11.08 10.76 10.84 19.2M
2022-06-06 10.58 11.00 10.50 11.00 39.0M
2022-06-02 10.22 10.40 10.10 10.34 27.7M
2022-06-01 10.66 10.66 10.10 10.34 29.1M
2022-05-31 10.40 10.66 10.26 10.66 47.5M
2022-05-30 10.50 10.56 10.28 10.38 18.1M
2022-05-27 10.30 10.34 10.10 10.30 24.5M
2022-05-26 10.30 10.30 9.98 10.20 17.4M
2022-05-25 10.06 10.32 10.06 10.14 16.4M
2022-05-24 10.34 10.46 9.96 10.06 22.8M
2022-05-23 10.38 10.44 10.20 10.30 16.9M
2022-05-20 10.20 10.48 10.12 10.36 24.5M
2022-05-19 9.81 10.04 9.76 9.96 19.5M
2022-05-18 10.50 10.50 10.12 10.28 27.6M
2022-05-17 9.89 10.48 9.86 10.44 40.7M
2022-05-16 9.74 9.86 9.60 9.76 15.7M
2022-05-13 9.50 9.72 9.45 9.66 29.2M
2022-05-12 9.65 9.94 9.53 9.60 35.7M
2022-05-11 9.99 10.32 9.61 9.99 58.9M
2022-05-10 9.64 9.96 9.53 9.89 81.3M
2022-05-06 10.84 10.90 10.48 10.54 37.2M
2022-05-05 11.40 11.62 11.12 11.36 32.5M
2022-05-04 11.08 11.32 10.92 11.08 13.5M
2022-05-03 11.30 11.38 10.82 11.10 36.0M
2022-04-29 11.46 11.76 11.34 11.70 27.6M
2022-04-28 11.70 11.70 11.24 11.46 40.8M
2022-04-27 10.60 11.60 10.60 11.46 42.7M
2022-04-26 11.42 11.44 10.60 10.84 62.1M
2022-04-25 11.86 11.90 11.28 11.36 37.1M
2022-04-22 11.90 12.40 11.72 12.36 43.6M
2022-04-21 12.30 12.58 11.80 12.22 37.6M
2022-04-20 13.40 13.40 12.42 12.48 50.0M
2022-04-19 13.90 13.90 13.14 13.56 60.1M
2022-04-14 14.00 14.18 13.70 13.88 44.9M
2022-04-13 12.78 13.86 12.62 13.70 102.7M
2022-04-12 12.84 12.84 12.32 12.68 33.8M
2022-04-11 13.20 13.28 12.56 12.68 27.0M
2022-04-08 12.52 13.00 12.52 13.00 34.5M
2022-04-07 12.32 12.60 12.32 12.50 29.5M
2022-04-06 12.72 12.72 12.34 12.56 46.7M
2022-04-04 12.50 13.08 12.50 12.80 23.4M
2022-04-01 12.24 12.50 12.10 12.48 31.2M
2022-03-31 12.32 12.38 12.02 12.06 24.1M
2022-03-30 12.48 12.48 11.98 12.10 37.1M
2022-03-29 12.18 12.54 12.14 12.40 44.6M
2022-03-28 12.30 12.32 11.84 12.26 25.3M
2022-03-25 12.14 12.40 12.04 12.22 36.2M
2022-03-24 11.80 12.38 11.80 12.26 71.0M
2022-03-23 11.72 11.86 11.60 11.82 36.2M
2022-03-22 11.34 11.74 11.18 11.70 47.2M
2022-03-21 11.20 11.74 11.00 11.18 51.8M
2022-03-18 11.06 11.32 10.76 11.20 85.7M
2022-03-17 10.70 11.14 10.40 11.14 50.0M
2022-03-16 9.74 10.42 9.53 10.30 50.2M
2022-03-15 10.28 10.32 9.39 9.55 85.0M
2022-03-14 11.60 11.60 10.54 10.74 57.5M
2022-03-11 11.64 11.80 11.18 11.64 31.5M
2022-03-10 11.48 11.70 10.96 11.64 52.8M
2022-03-09 11.76 12.16 11.38 11.66 56.9M
2022-03-08 12.20 12.20 11.38 11.76 58.1M
2022-03-07 12.50 12.86 12.10 12.38 92.4M
2022-03-04 12.18 12.26 11.84 12.06 42.2M
2022-03-03 12.00 12.38 11.90 12.20 77.0M
2022-03-02 11.50 12.06 11.50 11.84 62.1M
2022-03-01 11.58 11.58 11.16 11.36 29.8M
2022-02-28 11.34 11.66 11.18 11.58 35.0M
2022-02-25 11.50 11.52 11.10 11.20 30.2M
2022-02-24 11.36 11.80 11.18 11.38 54.0M
2022-02-23 11.78 11.78 11.32 11.36 24.9M
2022-02-22 11.94 11.98 11.60 11.76 32.4M
2022-02-21 11.80 12.06 11.68 11.86 21.5M
2022-02-18 12.00 12.08 11.72 11.90 37.5M
2022-02-17 11.40 11.98 11.40 11.92 52.1M
2022-02-16 11.26 11.54 11.20 11.54 18.3M
2022-02-15 11.70 11.78 11.18 11.24 27.0M
2022-02-14 11.64 11.84 11.50 11.74 35.6M
2022-02-11 11.38 11.88 11.38 11.60 52.0M
2022-02-10 11.32 11.66 11.20 11.62 69.3M
2022-02-09 10.42 11.12 10.40 10.98 64.2M
2022-02-08 10.42 10.50 10.08 10.20 39.1M
2022-02-07 10.56 10.60 10.22 10.36 27.6M
2022-02-04 10.38 10.40 10.00 10.38 17.6M
2022-01-31 10.00 10.06 9.82 9.96 12.3M
2022-01-28 10.24 10.40 9.85 10.08 18.4M
2022-01-27 10.64 10.66 10.20 10.34 22.7M
2022-01-26 10.76 10.84 10.56 10.72 19.0M
2022-01-25 10.60 11.00 10.46 10.60 38.3M
2022-01-24 10.80 11.00 10.58 10.72 35.6M
2022-01-21 10.54 10.98 10.40 10.98 74.0M
2022-01-20 10.36 10.52 10.22 10.50 54.5M
2022-01-19 10.06 10.22 10.00 10.10 21.0M
2022-01-18 9.83 10.20 9.82 10.06 21.3M
2022-01-17 9.95 10.06 9.70 9.82 22.4M
2022-01-14 9.95 9.98 9.70 9.93 15.1M
2022-01-13 10.28 10.38 9.88 10.00 56.5M
2022-01-12 9.37 9.76 9.37 9.72 36.6M
2022-01-11 9.13 9.35 8.96 9.27 35.6M
2022-01-10 8.77 9.10 8.62 9.10 32.1M
2022-01-07 8.93 8.93 8.36 8.74 56.5M
2022-01-06 9.07 9.16 8.68 8.93 50.5M
2022-01-05 9.16 9.27 9.02 9.08 21.7M
2022-01-04 9.34 9.34 9.00 9.12 34.9M
2022-01-03 9.34 9.42 9.20 9.28 9.8M