西藏矿业(000762) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 14.79 | 15.98 | 14.71 | 15.87 | 1.09 | 7.37 | 290,715 | 44,960 | 8.59 | 5.58 |
| 2021-03-02 | 15.38 | 15.38 | 14.65 | 14.78 | -0.50 | -3.27 | 139,664 | 20,810 | 4.78 | 2.68 |
| 2021-03-01 | 14.80 | 15.51 | 14.51 | 15.28 | 0.63 | 4.30 | 187,665 | 28,393 | 6.83 | 3.60 |
| 2021-02-26 | 14.63 | 14.93 | 14.48 | 14.65 | -0.68 | -4.44 | 146,913 | 21,540 | 2.94 | 2.82 |
| 2021-02-25 | 15.89 | 16.09 | 15.24 | 15.33 | -0.34 | -2.17 | 161,128 | 25,127 | 5.42 | 3.09 |
| 2021-02-24 | 16.20 | 16.57 | 15.43 | 15.67 | -0.39 | -2.43 | 240,189 | 38,221 | 7.10 | 4.61 |
| 2021-02-23 | 16.34 | 16.73 | 15.92 | 16.06 | -0.52 | -3.14 | 285,073 | 46,324 | 4.89 | 5.47 |
| 2021-02-22 | 15.88 | 16.99 | 15.84 | 16.58 | 1.08 | 6.97 | 452,422 | 74,825 | 7.42 | 8.69 |
| 2021-02-19 | 15.69 | 15.98 | 14.75 | 15.50 | -0.54 | -3.37 | 283,483 | 43,663 | 7.67 | 5.44 |
| 2021-02-18 | 16.21 | 16.48 | 15.61 | 16.04 | 0.69 | 4.50 | 301,267 | 48,428 | 5.67 | 5.78 |
| 2021-02-10 | 15.64 | 15.66 | 14.85 | 15.35 | -0.30 | -1.92 | 275,900 | 42,127 | 5.18 | 5.30 |
| 2021-02-09 | 15.05 | 15.99 | 14.92 | 15.65 | 0.68 | 4.54 | 306,242 | 47,450 | 7.15 | 5.88 |
| 2021-02-08 | 14.83 | 15.50 | 14.10 | 14.97 | 0.20 | 1.35 | 301,439 | 44,850 | 9.48 | 5.79 |
| 2021-02-05 | 15.50 | 15.87 | 14.43 | 14.77 | -0.44 | -2.89 | 280,168 | 42,398 | 9.47 | 5.38 |
| 2021-02-04 | 15.90 | 16.44 | 14.90 | 15.21 | -0.99 | -6.11 | 412,405 | 64,180 | 9.51 | 7.92 |
| 2021-02-03 | 17.13 | 17.38 | 15.74 | 16.20 | -0.95 | -5.54 | 406,800 | 67,184 | 9.56 | 7.81 |
| 2021-02-02 | 17.00 | 17.52 | 16.40 | 17.15 | 0.08 | 0.47 | 366,267 | 62,226 | 6.56 | 7.03 |
| 2021-02-01 | 16.36 | 17.66 | 16.34 | 17.07 | 0.61 | 3.71 | 332,880 | 56,791 | 8.02 | 6.39 |
| 2021-01-29 | 18.07 | 18.70 | 16.46 | 16.46 | -1.83 | -10.01 | 538,755 | 92,563 | 12.25 | 10.34 |
| 2021-01-28 | 18.30 | 19.11 | 17.72 | 18.29 | -0.99 | -5.13 | 478,524 | 87,560 | 7.21 | 9.19 |
| 2021-01-27 | 19.61 | 20.50 | 18.01 | 19.28 | -0.62 | -3.12 | 618,055 | 117,919 | 12.51 | 11.87 |
| 2021-01-26 | 18.50 | 20.57 | 18.43 | 19.90 | 1.20 | 6.42 | 781,993 | 154,578 | 11.44 | 15.01 |
| 2021-01-25 | 17.35 | 19.39 | 17.21 | 18.70 | 1.07 | 6.07 | 544,721 | 100,301 | 12.37 | 10.46 |
| 2021-01-22 | 16.78 | 18.10 | 16.50 | 17.63 | 0.63 | 3.71 | 453,562 | 78,529 | 9.41 | 8.71 |
| 2021-01-21 | 16.80 | 17.97 | 16.51 | 17.00 | -0.09 | -0.53 | 492,558 | 84,839 | 8.54 | 9.46 |
| 2021-01-20 | 16.26 | 17.12 | 16.16 | 17.09 | 0.75 | 4.59 | 478,904 | 79,660 | 5.88 | 9.20 |
| 2021-01-19 | 16.29 | 16.89 | 15.81 | 16.34 | -0.46 | -2.74 | 586,485 | 95,441 | 6.43 | 11.26 |
| 2021-01-18 | 15.44 | 16.80 | 15.27 | 16.80 | 1.53 | 10.02 | 734,014 | 118,044 | 10.02 | 14.09 |
| 2021-01-15 | 13.70 | 15.27 | 13.70 | 15.27 | 1.39 | 10.01 | 562,038 | 84,129 | 11.31 | 10.79 |
| 2021-01-14 | 14.79 | 14.89 | 13.81 | 13.88 | -1.07 | -7.16 | 385,266 | 54,665 | 7.22 | 7.40 |
| 2021-01-13 | 14.11 | 15.63 | 14.09 | 14.95 | 0.74 | 5.21 | 571,892 | 87,528 | 10.84 | 10.98 |
| 2021-01-12 | 13.51 | 14.27 | 13.24 | 14.21 | 0.58 | 4.26 | 211,413 | 29,303 | 7.56 | 4.06 |
| 2021-01-11 | 14.37 | 14.37 | 13.51 | 13.63 | -0.84 | -5.81 | 261,385 | 36,341 | 5.94 | 5.02 |
| 2021-01-08 | 15.23 | 15.23 | 13.82 | 14.47 | -0.64 | -4.24 | 326,439 | 47,091 | 9.33 | 6.27 |
| 2021-01-07 | 14.36 | 15.78 | 14.34 | 15.11 | 0.62 | 4.28 | 435,380 | 65,658 | 9.94 | 8.36 |
| 2021-01-06 | 14.85 | 15.25 | 14.35 | 14.49 | -0.50 | -3.34 | 322,032 | 47,258 | 6.00 | 6.18 |
| 2021-01-05 | 13.80 | 15.10 | 13.70 | 14.99 | 1.24 | 9.02 | 442,657 | 63,772 | 10.18 | 8.50 |
| 2021-01-04 | 13.22 | 14.27 | 13.12 | 13.75 | 0.77 | 5.93 | 326,405 | 44,998 | 8.86 | 6.27 |
