Xizang Tianlu

600326
🏛️ china →
12.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.41 6.50 6.41 6.45 8.4M
2021-12-30 6.44 6.46 6.41 6.43 6.1M
2021-12-29 6.41 6.48 6.36 6.44 7.9M
2021-12-28 6.39 6.41 6.35 6.41 5.4M
2021-12-27 6.37 6.42 6.36 6.39 4.9M
2021-12-24 6.45 6.45 6.36 6.36 8.4M
2021-12-23 6.56 6.59 6.46 6.47 9.0M
2021-12-22 6.53 6.53 6.47 6.49 6.8M
2021-12-21 6.40 6.52 6.39 6.51 11.8M
2021-12-20 6.42 6.44 6.36 6.40 6.4M
2021-12-17 6.44 6.47 6.41 6.43 5.7M
2021-12-16 6.42 6.47 6.41 6.44 6.3M
2021-12-15 6.39 6.45 6.36 6.42 5.7M
2021-12-14 6.40 6.45 6.35 6.39 5.6M
2021-12-13 6.43 6.48 6.42 6.42 7.0M
2021-12-10 6.46 6.47 6.39 6.41 10.4M
2021-12-09 6.35 6.60 6.32 6.53 17.6M
2021-12-08 6.37 6.39 6.32 6.36 4.4M
2021-12-07 6.32 6.40 6.30 6.36 7.5M
2021-12-06 6.38 6.41 6.30 6.31 5.8M
2021-12-03 6.35 6.40 6.31 6.37 6.3M
2021-12-02 6.33 6.42 6.28 6.35 10.5M
2021-12-01 6.25 6.32 6.22 6.31 5.6M
2021-11-30 6.20 6.31 6.20 6.26 4.6M
2021-11-29 6.20 6.23 6.17 6.20 5.4M
2021-11-26 6.32 6.33 6.26 6.27 4.7M
2021-11-25 6.33 6.33 6.29 6.32 4.4M
2021-11-24 6.36 6.37 6.30 6.34 5.6M
2021-11-23 6.33 6.37 6.32 6.36 5.5M
2021-11-22 6.37 6.37 6.31 6.35 5.1M
2021-11-19 6.27 6.35 6.25 6.35 6.3M
2021-11-18 6.29 6.30 6.26 6.26 5.3M
2021-11-17 6.26 6.31 6.26 6.30 3.5M
2021-11-16 6.30 6.33 6.27 6.28 4.9M
2021-11-15 6.36 6.37 6.28 6.32 6.4M
2021-11-12 6.39 6.39 6.33 6.36 5.7M
2021-11-11 6.29 6.43 6.28 6.42 9.1M
2021-11-10 6.28 6.32 6.23 6.31 4.9M
2021-11-09 6.26 6.30 6.25 6.27 3.4M
2021-11-08 6.25 6.27 6.19 6.26 3.0M
2021-11-05 6.30 6.31 6.23 6.25 4.2M
2021-11-04 6.24 6.33 6.20 6.31 5.5M
2021-11-03 6.21 6.24 6.19 6.24 3.2M
2021-11-02 6.29 6.32 6.18 6.19 6.2M
2021-11-01 6.25 6.32 6.18 6.31 6.2M
2021-10-29 6.30 6.38 6.29 6.36 4.3M
2021-10-28 6.30 6.34 6.23 6.30 5.2M
2021-10-27 6.47 6.47 6.28 6.29 8.8M
2021-10-26 6.52 6.54 6.45 6.46 7.7M
2021-10-25 6.55 6.57 6.45 6.54 5.5M
2021-10-22 6.56 6.66 6.54 6.57 6.6M
2021-10-21 6.55 6.63 6.54 6.56 5.4M
2021-10-20 6.62 6.63 6.56 6.56 6.6M
2021-10-19 6.68 6.68 6.60 6.64 5.2M
2021-10-18 6.62 6.69 6.55 6.68 5.5M
2021-10-15 6.64 6.75 6.62 6.66 7.6M
2021-10-14 6.63 6.68 6.58 6.66 5.0M
2021-10-13 6.56 6.64 6.52 6.63 5.9M
2021-10-12 6.67 6.68 6.52 6.57 8.4M
2021-10-11 6.70 6.81 6.66 6.68 7.0M
2021-10-08 6.66 6.79 6.63 6.73 11.1M
2021-09-30 6.52 6.61 6.49 6.60 7.5M
2021-09-29 6.58 6.64 6.45 6.49 12.9M
2021-09-28 6.56 6.66 6.55 6.60 10.2M
2021-09-27 6.86 6.90 6.54 6.61 27.2M
2021-09-24 7.27 7.27 6.88 6.91 34.8M
2021-09-23 7.19 7.29 7.10 7.26 35.2M
2021-09-22 7.09 7.19 7.00 7.10 19.5M
2021-09-17 7.14 7.30 6.89 7.09 26.4M
2021-09-16 7.25 7.43 7.11 7.13 32.0M
2021-09-15 7.10 7.33 7.06 7.22 33.0M
2021-09-14 7.29 7.48 7.06 7.07 42.8M
2021-09-13 7.10 7.54 7.10 7.34 59.9M
2021-09-10 7.88 7.88 7.19 7.20 123.4M
2021-09-09 7.37 7.70 7.15 7.70 68.5M
2021-09-08 6.82 7.04 6.81 7.00 36.0M
2021-09-07 6.80 6.89 6.76 6.87 21.2M
2021-09-06 6.71 6.85 6.66 6.78 18.2M
2021-09-03 6.79 6.80 6.68 6.72 18.4M
2021-09-02 6.87 6.87 6.72 6.81 19.6M
2021-09-01 6.59 6.92 6.55 6.88 40.3M
2021-08-31 6.42 6.60 6.38 6.56 12.5M
2021-08-30 6.41 6.47 6.37 6.41 8.2M
2021-08-27 6.54 6.55 6.34 6.39 17.2M
2021-08-26 6.56 6.62 6.53 6.55 8.9M
2021-08-25 6.56 6.60 6.53 6.59 8.7M
2021-08-24 6.64 6.64 6.53 6.59 13.3M
2021-08-23 6.63 6.70 6.61 6.65 11.7M
2021-08-20 6.54 6.73 6.50 6.67 17.4M
2021-08-19 6.55 6.71 6.42 6.60 18.5M
2021-08-18 6.55 6.73 6.53 6.72 14.3M
2021-08-17 6.64 6.75 6.55 6.57 13.1M
2021-08-16 6.75 6.85 6.64 6.66 12.7M
2021-08-13 6.54 6.71 6.51 6.71 16.0M
2021-08-12 6.54 6.59 6.52 6.55 8.4M
2021-08-11 6.53 6.59 6.48 6.55 9.5M
2021-08-10 6.44 6.53 6.43 6.52 8.2M
2021-08-09 6.41 6.52 6.39 6.47 7.6M
2021-08-06 6.50 6.54 6.40 6.41 9.8M
2021-08-05 6.49 6.53 6.46 6.51 8.5M
2021-08-04 6.50 6.53 6.44 6.49 7.4M
2021-08-03 6.49 6.60 6.38 6.46 11.1M
2021-08-02 6.31 6.55 6.23 6.50 13.7M
2021-07-30 6.39 6.40 6.28 6.33 9.9M
2021-07-29 6.47 6.54 6.40 6.45 12.7M
2021-07-28 6.59 6.60 6.30 6.43 14.6M
2021-07-27 6.53 6.72 6.51 6.59 21.9M
2021-07-26 6.95 6.95 6.57 6.58 48.4M
2021-07-23 7.60 7.65 7.07 7.07 86.7M
2021-07-22 7.84 7.99 7.68 7.85 43.2M
2021-07-21 7.52 7.81 7.45 7.73 38.2M
2021-07-20 7.28 7.47 7.28 7.45 19.7M
2021-07-19 7.47 7.64 7.38 7.41 38.1M
2021-07-16 7.23 7.63 7.20 7.49 48.1M
2021-07-15 7.25 7.30 7.12 7.25 16.6M
2021-07-14 7.31 7.35 7.19 7.28 26.5M
2021-07-13 7.10 7.28 7.01 7.28 39.0M
2021-07-12 6.89 7.02 6.87 6.99 16.2M
2021-07-09 6.82 6.89 6.75 6.84 6.1M
2021-07-08 6.88 6.90 6.81 6.83 6.0M
2021-07-07 6.86 6.92 6.84 6.89 6.3M
2021-07-06 6.81 6.96 6.80 6.90 9.3M
2021-07-05 6.69 6.88 6.66 6.82 6.6M
2021-07-02 6.70 6.72 6.64 6.69 4.4M
2021-07-01 6.72 6.84 6.67 6.74 8.6M
2021-06-30 6.70 6.76 6.67 6.74 7.5M
2021-06-29 6.79 6.80 6.68 6.70 8.6M
2021-06-28 6.84 6.87 6.76 6.79 8.8M
2021-06-25 6.84 6.88 6.81 6.86 6.4M
2021-06-24 6.91 6.93 6.84 6.85 6.7M
2021-06-23 6.89 6.94 6.86 6.90 7.3M
2021-06-22 6.85 6.91 6.85 6.89 6.0M
2021-06-21 6.83 6.89 6.81 6.85 5.1M
2021-06-18 6.85 6.97 6.74 6.89 8.7M
2021-06-17 6.85 6.91 6.81 6.85 5.0M
2021-06-16 6.82 6.87 6.77 6.79 4.2M
2021-06-15 6.88 6.92 6.80 6.80 5.6M
2021-06-11 6.89 6.92 6.86 6.87 4.7M
2021-06-10 6.92 6.94 6.84 6.91 7.2M
2021-06-09 6.83 6.97 6.80 6.91 6.8M
2021-06-08 6.91 6.95 6.83 6.85 8.7M
2021-06-07 7.01 7.04 6.89 6.92 13.3M
2021-06-04 7.01 7.09 7.01 7.02 9.7M
2021-06-03 7.06 7.11 7.06 7.07 7.6M
2021-06-02 7.13 7.16 7.06 7.08 11.2M
2021-06-01 7.10 7.18 7.07 7.14 12.2M
2021-05-31 7.10 7.13 7.06 7.11 10.6M
2021-05-28 7.17 7.18 7.10 7.10 13.5M
2021-05-27 7.15 7.21 7.10 7.17 11.6M
2021-05-26 7.14 7.17 7.09 7.15 12.1M
2021-05-25 7.12 7.16 7.02 7.14 15.4M
2021-05-24 7.13 7.17 7.07 7.11 24.5M
2021-05-21 7.34 7.43 7.23 7.26 20.1M
2021-05-20 7.50 7.56 7.27 7.33 28.1M
2021-05-19 7.27 7.63 7.24 7.56 33.1M
2021-05-18 7.17 7.35 7.13 7.33 16.5M
2021-05-17 7.63 7.69 7.23 7.27 35.3M
2021-05-14 7.49 7.63 7.40 7.61 25.5M
2021-05-13 7.42 7.72 7.36 7.48 29.1M
2021-05-12 7.41 7.49 7.37 7.47 15.6M
2021-05-11 7.48 7.48 7.25 7.44 20.7M
2021-05-10 7.36 7.55 7.33 7.55 28.3M
2021-05-07 7.18 7.41 7.14 7.32 21.7M
2021-05-06 7.06 7.24 7.03 7.19 10.6M
2021-04-30 7.21 7.22 7.06 7.07 15.9M
2021-04-29 7.32 7.35 7.24 7.30 10.6M
2021-04-28 7.10 7.34 7.07 7.33 16.9M
2021-04-27 7.17 7.19 7.01 7.10 12.0M
2021-04-26 7.19 7.25 7.15 7.16 8.4M
2021-04-23 7.30 7.35 7.16 7.20 13.3M
2021-04-22 7.33 7.39 7.28 7.32 13.8M
2021-04-21 7.32 7.49 7.21 7.36 18.7M
2021-04-20 7.31 7.45 7.31 7.32 18.4M
2021-04-19 7.25 7.42 7.22 7.39 21.0M
2021-04-16 7.18 7.29 7.17 7.27 12.5M
2021-04-15 7.12 7.24 7.07 7.23 12.2M
2021-04-14 7.06 7.17 7.06 7.17 10.4M
2021-04-13 7.08 7.12 7.02 7.08 10.4M
2021-04-12 7.23 7.28 7.10 7.11 16.2M
2021-04-09 7.21 7.30 7.18 7.22 15.9M
2021-04-08 7.25 7.32 7.15 7.19 21.3M
2021-04-07 7.28 7.29 7.07 7.28 22.9M
2021-04-06 7.25 7.32 7.21 7.27 18.0M
2021-04-02 7.45 7.47 7.23 7.25 28.7M
2021-04-01 7.57 7.66 7.33 7.38 62.8M
2021-03-31 8.00 8.29 7.76 7.83 101.7M
2021-03-30 7.20 7.92 7.15 7.92 91.8M
2021-03-29 7.12 7.26 7.10 7.20 14.3M
2021-03-26 6.94 7.09 6.92 7.07 9.6M
2021-03-25 6.95 6.99 6.88 6.91 6.3M
2021-03-24 7.05 7.12 6.91 6.97 17.8M
2021-03-23 7.21 7.40 7.11 7.14 18.5M
2021-03-22 7.15 7.22 7.11 7.20 10.7M
2021-03-19 7.11 7.22 7.09 7.19 10.2M
2021-03-18 7.22 7.24 7.13 7.15 7.7M
2021-03-17 7.20 7.26 7.10 7.20 9.0M
2021-03-16 7.30 7.36 7.18 7.26 13.2M
2021-03-15 7.26 7.40 7.22 7.31 21.8M
2021-03-12 7.16 7.26 7.10 7.20 18.7M
2021-03-11 6.84 7.28 6.84 7.22 24.8M
2021-03-10 6.95 6.98 6.76 6.79 8.5M
2021-03-09 7.05 7.12 6.66 6.93 14.8M
2021-03-08 7.14 7.22 7.04 7.05 12.3M
2021-03-05 7.12 7.19 7.03 7.11 13.5M
2021-03-04 7.10 7.26 7.09 7.15 15.8M
2021-03-03 7.09 7.19 7.07 7.15 10.3M
2021-03-02 7.17 7.22 7.04 7.07 12.6M
2021-03-01 7.08 7.23 7.06 7.16 15.6M
2021-02-26 7.05 7.18 7.01 7.06 15.4M
2021-02-25 7.53 7.53 7.18 7.21 22.2M
2021-02-24 7.42 7.58 7.27 7.41 19.4M
2021-02-23 7.45 7.65 7.37 7.45 30.9M
2021-02-22 7.05 7.76 7.05 7.49 44.9M
2021-02-19 6.68 7.10 6.67 7.05 25.1M
2021-02-18 6.50 6.73 6.50 6.66 12.5M
2021-02-10 6.38 6.46 6.35 6.40 5.1M
2021-02-09 6.26 6.37 6.23 6.35 5.2M
2021-02-08 6.13 6.28 6.13 6.25 5.2M
2021-02-05 6.21 6.28 6.10 6.13 6.6M
2021-02-04 6.42 6.42 6.06 6.18 8.6M
2021-02-03 6.52 6.58 6.36 6.37 6.1M
2021-02-02 6.42 6.55 6.38 6.52 5.3M
2021-02-01 6.41 6.46 6.32 6.43 6.3M
2021-01-29 6.54 6.56 6.28 6.40 9.8M
2021-01-28 6.59 6.63 6.52 6.53 6.7M
2021-01-27 6.60 6.68 6.60 6.63 5.6M
2021-01-26 6.68 6.73 6.60 6.62 7.3M
2021-01-25 6.87 6.87 6.67 6.68 14.2M
2021-01-22 6.98 7.00 6.86 6.87 11.4M
2021-01-21 6.98 7.09 6.95 7.01 8.7M
2021-01-20 7.08 7.08 6.95 6.98 7.6M
2021-01-19 6.98 7.16 6.92 7.09 12.0M
2021-01-18 6.90 6.99 6.89 6.98 7.3M
2021-01-15 7.01 7.06 6.92 6.95 9.8M
2021-01-14 6.94 7.09 6.88 7.03 9.9M
2021-01-13 6.93 6.98 6.82 6.98 8.3M
2021-01-12 6.88 6.95 6.86 6.90 5.7M
2021-01-11 7.10 7.12 6.84 6.88 12.3M
2021-01-08 7.08 7.19 6.96 7.09 8.4M
2021-01-07 7.32 7.34 7.06 7.10 15.1M
2021-01-06 7.25 7.50 7.14 7.39 18.1M
2021-01-05 7.09 7.27 7.09 7.25 11.4M
2021-01-04 7.01 7.15 6.98 7.15 9.5M