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
2023-12-29 12.62 12.78 12.62 12.72 18.2M
2023-12-28 12.80 13.02 12.72 12.80 32.6M
2023-12-27 12.44 12.74 12.36 12.70 29.3M
2023-12-22 12.30 12.54 12.26 12.40 28.7M
2023-12-21 12.10 12.42 12.02 12.30 22.2M
2023-12-20 12.10 12.36 12.00 12.30 40.9M
2023-12-19 11.92 11.96 11.70 11.94 19.0M
2023-12-18 11.80 11.96 11.70 11.92 30.2M
2023-12-15 11.56 12.04 11.54 11.90 73.5M
2023-12-14 11.84 11.98 11.24 11.34 62.5M
2023-12-13 11.60 11.60 11.36 11.44 28.7M
2023-12-12 11.50 11.70 11.44 11.62 17.5M
2023-12-11 11.52 11.74 11.42 11.66 23.5M
2023-12-08 12.00 12.00 11.60 11.64 25.4M
2023-12-07 12.04 12.06 11.76 12.00 22.8M
2023-12-06 12.16 12.26 11.84 12.18 19.2M
2023-12-05 12.44 12.50 12.10 12.18 37.1M
2023-12-04 12.56 12.92 12.48 12.60 55.3M
2023-12-01 12.24 12.34 12.12 12.14 10.7M
2023-11-30 12.28 12.46 12.18 12.38 37.2M
2023-11-29 12.02 12.30 12.00 12.22 41.2M
2023-11-28 11.86 11.88 11.66 11.80 17.4M
2023-11-27 11.96 12.02 11.72 11.82 13.0M
2023-11-24 12.04 12.04 11.78 11.84 15.6M
2023-11-23 12.16 12.16 11.84 12.04 11.1M
2023-11-22 12.10 12.20 12.04 12.18 16.6M
2023-11-21 11.88 12.26 11.88 12.10 20.9M
2023-11-20 11.90 11.94 11.70 11.88 15.1M
2023-11-17 11.98 12.08 11.74 11.78 16.5M
2023-11-16 12.00 12.10 11.78 11.98 14.3M
2023-11-15 11.82 12.12 11.82 12.12 30.9M
2023-11-14 11.68 11.68 11.50 11.52 7.8M
2023-11-13 11.60 11.68 11.42 11.66 9.3M
2023-11-10 11.66 11.74 11.44 11.50 10.2M
2023-11-09 11.66 11.78 11.50 11.74 29.4M
2023-11-08 11.80 11.90 11.58 11.66 19.5M
2023-11-07 11.80 12.02 11.68 11.94 15.3M
2023-11-06 12.06 12.22 11.76 11.88 21.6M
2023-11-03 12.08 12.10 11.78 11.98 25.2M
2023-11-02 12.06 12.18 11.94 12.00 11.7M
2023-11-01 12.12 12.16 11.80 11.94 13.3M
2023-10-31 12.22 12.24 12.02 12.16 15.4M
2023-10-30 11.80 12.38 11.80 12.26 21.6M
2023-10-27 11.76 11.88 11.62 11.82 12.3M
2023-10-26 11.86 11.86 11.56 11.70 13.8M
2023-10-25 11.88 12.10 11.76 11.82 20.6M
2023-10-24 11.34 11.62 11.30 11.56 21.5M
2023-10-20 11.64 11.80 11.44 11.62 18.7M
2023-10-19 11.64 11.76 11.56 11.70 16.5M
2023-10-18 11.96 11.98 11.74 11.80 13.4M
2023-10-17 11.88 11.94 11.76 11.82 11.6M
2023-10-16 12.12 12.24 11.74 11.76 16.1M
2023-10-13 11.84 12.00 11.78 11.82 10.2M
2023-10-12 11.96 12.24 11.96 12.02 13.0M
2023-10-11 11.98 12.10 11.82 11.90 20.4M
2023-10-10 11.80 12.16 11.80 11.92 14.0M
2023-10-09 11.50 12.02 11.46 11.80 19.2M
2023-10-06 11.20 11.46 11.20 11.38 10.7M
2023-10-05 11.40 11.40 11.20 11.28 12.0M
2023-10-04 11.46 11.48 11.24 11.40 13.3M
2023-10-03 11.60 11.64 11.32 11.54 18.4M
2023-09-29 11.82 12.08 11.76 11.98 16.2M
2023-09-28 12.12 12.22 11.72 11.82 38.5M
2023-09-27 12.32 12.38 12.08 12.12 18.1M
2023-09-26 12.70 12.70 12.26 12.38 21.2M
2023-09-25 12.88 12.88 12.52 12.60 15.8M
2023-09-22 12.72 12.88 12.52 12.82 15.8M
2023-09-21 12.88 13.06 12.80 12.86 11.8M
2023-09-20 13.00 13.26 13.00 13.18 18.6M
2023-09-19 12.94 13.22 12.90 13.22 14.3M
2023-09-18 13.14 13.14 12.82 12.94 13.6M
2023-09-15 13.18 13.44 13.02 13.16 38.5M
2023-09-14 12.48 12.94 12.48 12.80 21.8M
2023-09-13 12.58 12.70 12.48 12.52 13.0M
2023-09-12 12.76 12.82 12.54 12.58 14.3M
2023-09-11 12.56 12.92 12.42 12.78 17.3M
2023-09-07 12.84 12.88 12.66 12.72 21.6M
2023-09-06 12.72 13.10 12.72 13.02 37.0M
2023-09-05 13.26 13.26 12.92 12.98 20.7M
2023-09-04 12.68 13.38 12.68 13.34 58.8M
2023-08-31 12.70 12.70 12.22 12.34 22.0M
2023-08-30 12.40 12.46 12.18 12.36 21.9M
2023-08-29 11.88 12.30 11.84 12.08 16.0M
2023-08-28 12.50 12.70 11.84 11.98 17.8M
2023-08-25 12.48 12.48 12.14 12.24 11.6M
2023-08-24 12.44 12.66 12.30 12.48 31.4M
2023-08-23 12.22 12.32 12.00 12.10 28.3M
2023-08-22 11.70 12.26 11.70 12.24 40.6M
2023-08-21 11.76 11.94 11.66 11.76 32.8M
2023-08-18 12.18 12.40 11.94 11.94 14.0M
2023-08-17 11.88 12.26 11.68 12.18 27.3M
2023-08-16 12.08 12.18 11.98 12.12 11.6M
2023-08-15 12.42 12.46 12.12 12.28 25.7M
2023-08-14 12.30 12.46 12.06 12.44 31.2M
2023-08-11 12.88 12.88 12.50 12.62 12.3M
2023-08-10 12.88 12.96 12.78 12.88 10.6M
2023-08-09 12.72 13.10 12.72 12.94 14.7M
2023-08-08 12.78 13.14 12.60 12.92 24.8M
2023-08-07 12.76 12.94 12.68 12.80 19.8M
2023-08-04 12.72 13.18 12.72 12.90 17.4M
2023-08-03 12.98 12.98 12.70 12.72 17.1M
2023-08-02 13.06 13.24 12.96 12.98 23.7M
2023-08-01 13.40 13.78 13.28 13.32 19.4M
2023-07-31 13.48 13.56 13.12 13.36 31.3M
2023-07-28 13.00 13.16 12.72 12.96 29.2M
2023-07-27 13.50 13.50 13.16 13.32 27.3M
2023-07-26 13.18 13.50 13.00 13.48 29.5M
2023-07-25 12.98 13.20 12.92 13.14 25.9M
2023-07-24 12.80 12.80 12.40 12.48 12.5M
2023-07-21 12.72 12.90 12.52 12.74 11.4M
2023-07-20 12.68 13.04 12.64 12.74 22.8M
2023-07-19 12.82 12.86 12.60 12.64 24.2M
2023-07-18 12.56 12.74 12.38 12.66 35.0M
2023-07-14 12.88 12.96 12.70 12.80 31.2M
2023-07-13 12.38 12.92 12.34 12.62 62.8M
2023-07-12 12.00 12.00 11.74 11.98 22.1M
2023-07-11 11.64 11.94 11.64 11.80 21.2M
2023-07-10 11.56 11.80 11.40 11.44 20.4M
2023-07-07 11.40 11.58 11.16 11.46 25.5M
2023-07-06 11.88 11.88 11.54 11.62 23.5M
2023-07-05 11.98 12.10 11.88 12.00 12.1M
2023-07-04 12.16 12.26 11.86 11.98 14.5M
2023-07-03 11.56 12.18 11.56 12.02 33.4M
2023-06-30 11.54 11.58 11.38 11.50 18.2M
2023-06-29 11.74 11.74 11.42 11.54 23.5M
2023-06-28 11.70 11.86 11.60 11.82 15.6M
2023-06-27 11.70 12.04 11.56 11.90 25.7M
2023-06-26 11.80 11.86 11.54 11.70 21.3M
2023-06-23 11.86 11.98 11.70 11.80 29.8M
2023-06-21 11.70 12.06 11.62 11.90 24.4M
2023-06-20 11.96 12.08 11.80 11.98 19.9M
2023-06-19 12.30 12.30 11.98 12.10 18.1M
2023-06-16 12.00 12.36 12.00 12.32 49.5M
2023-06-15 11.88 11.98 11.52 11.98 35.0M
2023-06-14 11.62 12.08 11.56 11.82 27.3M
2023-06-13 11.58 11.64 11.48 11.62 18.2M
2023-06-12 11.66 11.66 11.50 11.58 9.3M
2023-06-09 11.72 11.94 11.54 11.62 17.1M
2023-06-08 11.26 11.58 11.12 11.50 18.9M
2023-06-07 11.38 11.60 11.38 11.44 13.2M
2023-06-06 11.40 11.60 11.28 11.40 25.9M
2023-06-05 11.42 11.44 11.06 11.30 50.7M
2023-06-02 10.96 11.68 10.96 11.44 142.4M
2023-06-01 10.70 11.18 10.66 10.84 35.2M
2023-05-31 10.58 10.72 10.38 10.62 55.5M
2023-05-30 10.66 10.96 10.46 10.58 27.1M
2023-05-29 10.80 11.16 10.80 10.86 22.8M
2023-05-25 11.10 11.10 10.64 10.82 19.8M
2023-05-24 10.92 11.28 10.92 11.12 25.9M
2023-05-23 11.20 11.34 10.96 11.06 23.7M
2023-05-22 11.34 11.42 11.18 11.26 13.1M
2023-05-19 11.28 11.36 11.00 11.32 18.8M
2023-05-18 11.38 11.70 11.30 11.40 20.0M
2023-05-17 11.68 11.68 11.32 11.38 18.3M
2023-05-16 11.48 11.74 11.38 11.72 36.2M
2023-05-15 11.56 11.62 11.24 11.58 44.5M
2023-05-12 12.36 12.36 11.32 11.36 82.4M
2023-05-11 12.62 12.70 12.16 12.42 38.1M
2023-05-10 13.00 13.16 12.58 12.74 40.8M
2023-05-09 13.34 13.42 12.92 13.00 31.1M
2023-05-08 13.50 13.64 13.20 13.44 28.2M
2023-05-05 13.88 13.94 13.30 13.62 29.5M
2023-05-04 14.00 14.30 13.68 13.68 47.5M
2023-05-03 13.70 13.90 13.48 13.62 17.8M
2023-05-02 13.36 13.56 13.02 13.36 20.2M
2023-04-28 13.18 13.42 13.12 13.22 46.8M
2023-04-27 13.00 13.36 12.78 13.18 28.4M
2023-04-26 12.90 13.04 12.68 12.98 25.9M
2023-04-25 13.16 13.30 12.88 13.04 42.5M
2023-04-24 13.32 13.66 12.88 13.16 48.9M
2023-04-21 13.96 14.00 13.34 13.50 54.8M
2023-04-20 14.12 14.22 13.72 14.00 42.1M
2023-04-19 14.20 14.60 14.18 14.28 36.7M
2023-04-18 14.24 14.58 14.20 14.36 46.3M
2023-04-17 14.20 14.50 14.04 14.38 28.2M
2023-04-14 14.48 14.80 14.34 14.54 48.9M
2023-04-13 13.90 14.38 13.80 14.14 36.0M
2023-04-12 14.10 14.38 13.94 14.10 49.8M
2023-04-11 13.48 14.16 13.30 14.06 42.1M
2023-04-06 12.90 13.60 12.82 13.52 57.0M
2023-04-04 12.70 12.98 12.64 12.84 23.2M
2023-04-03 13.20 13.22 12.64 12.74 27.5M
2023-03-31 13.08 13.30 13.02 13.12 32.5M
2023-03-30 12.94 13.10 12.64 13.02 22.6M
2023-03-29 13.18 13.26 12.76 12.86 19.5M
2023-03-28 12.76 12.96 12.62 12.88 22.1M
2023-03-27 12.92 13.00 12.46 12.60 29.7M
2023-03-24 13.00 13.08 12.72 12.80 20.0M
2023-03-23 12.54 13.12 12.38 13.06 42.3M
2023-03-22 12.44 12.54 12.28 12.38 20.6M
2023-03-21 12.52 12.62 12.26 12.44 17.1M
2023-03-20 12.34 12.64 12.34 12.52 43.4M
2023-03-17 11.96 12.18 11.88 12.04 47.8M
2023-03-16 12.22 12.36 11.80 11.90 31.9M
2023-03-15 12.66 12.72 12.40 12.42 24.7M
2023-03-14 12.90 13.26 12.52 12.62 32.3M
2023-03-13 11.94 12.80 11.94 12.60 39.6M
2023-03-10 11.70 11.90 11.68 11.76 33.5M
2023-03-09 12.26 12.30 11.86 11.92 23.1M
2023-03-08 12.36 12.36 11.92 12.28 28.0M
2023-03-07 12.54 12.74 12.40 12.54 19.4M
2023-03-06 12.82 12.82 12.40 12.68 14.2M
2023-03-03 12.86 12.86 12.52 12.70 13.5M
2023-03-02 12.46 12.92 12.40 12.74 34.6M
2023-03-01 11.88 12.58 11.88 12.54 37.4M
2023-02-28 11.94 12.06 11.66 11.84 36.0M
2023-02-27 11.84 12.08 11.76 11.84 34.4M
2023-02-24 12.58 12.60 12.12 12.20 24.9M
2023-02-23 12.72 12.80 12.58 12.70 16.0M
2023-02-22 12.80 12.94 12.62 12.70 31.3M
2023-02-21 12.54 13.04 12.42 12.82 42.5M
2023-02-20 12.16 12.48 12.16 12.40 12.0M
2023-02-17 12.18 12.40 12.06 12.16 12.0M
2023-02-16 12.40 12.42 11.94 12.08 28.9M
2023-02-15 12.50 12.66 12.16 12.28 28.5M
2023-02-14 12.00 12.48 12.00 12.44 26.5M
2023-02-13 11.90 12.10 11.72 12.00 12.3M
2023-02-10 12.14 12.14 11.80 11.90 20.6M
2023-02-09 12.00 12.22 11.96 12.16 28.2M
2023-02-08 12.32 12.42 12.06 12.14 24.9M
2023-02-07 12.20 12.48 12.18 12.32 33.8M
2023-02-06 12.60 12.60 12.00 12.26 47.1M
2023-02-03 12.94 12.98 12.70 12.92 31.6M
2023-02-02 13.32 13.40 13.02 13.06 27.4M
2023-02-01 13.08 13.46 12.94 13.40 30.9M
2023-01-31 12.78 13.02 12.74 12.90 38.9M
2023-01-30 13.26 13.30 12.70 12.76 67.3M
2023-01-27 13.42 13.48 13.12 13.44 12.2M
2023-01-26 13.20 13.50 12.96 13.36 22.4M
2023-01-20 12.72 13.18 12.70 13.02 34.3M
2023-01-19 12.34 12.62 12.28 12.58 27.6M
2023-01-18 12.08 12.30 12.08 12.28 30.9M
2023-01-17 12.30 12.36 11.88 12.12 45.8M
2023-01-16 12.48 12.78 12.28 12.48 36.7M
2023-01-13 12.54 12.76 12.32 12.48 41.7M
2023-01-12 12.46 12.86 12.32 12.46 33.1M
2023-01-11 12.50 12.72 12.36 12.46 30.7M
2023-01-10 12.40 12.56 12.24 12.42 29.0M
2023-01-09 11.62 12.50 11.62 12.50 59.9M
2023-01-06 11.54 11.54 11.18 11.34 26.1M
2023-01-05 11.26 11.50 11.22 11.34 39.6M
2023-01-04 11.18 11.30 10.88 11.14 21.1M
2023-01-03 10.50 11.32 10.50 11.24 32.0M