Xizang Tianlu

600326
🏛️ china →
12.15
Last Update: 2025-09-29
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
2023-12-29 4.76 4.87 4.70 4.81 23.0M
2023-12-28 4.66 4.77 4.62 4.74 21.4M
2023-12-27 4.70 4.73 4.56 4.65 30.6M
2023-12-26 4.70 4.78 4.65 4.65 25.7M
2023-12-25 4.77 4.77 4.66 4.68 20.0M
2023-12-22 4.81 4.82 4.73 4.74 17.5M
2023-12-21 4.83 4.87 4.76 4.79 24.2M
2023-12-20 4.98 5.02 4.83 4.84 26.2M
2023-12-19 5.00 5.06 4.96 5.00 15.4M
2023-12-18 5.07 5.12 4.99 5.03 32.1M
2023-12-15 5.12 5.19 5.04 5.06 29.8M
2023-12-14 5.14 5.23 5.11 5.17 24.7M
2023-12-13 5.17 5.22 5.10 5.12 31.9M
2023-12-12 5.17 5.23 5.14 5.20 30.7M
2023-12-11 5.11 5.20 5.01 5.18 34.6M
2023-12-08 5.19 5.24 5.07 5.08 38.4M
2023-12-07 5.29 5.29 5.17 5.19 37.9M
2023-12-06 5.27 5.36 5.21 5.30 26.6M
2023-12-05 5.48 5.48 5.27 5.27 44.7M
2023-12-04 5.48 5.50 5.24 5.47 57.2M
2023-12-01 5.48 5.51 5.36 5.45 52.9M
2023-11-30 5.56 5.68 5.42 5.44 44.2M
2023-11-29 5.61 5.89 5.55 5.55 79.0M
2023-11-28 5.54 5.65 5.44 5.60 27.0M
2023-11-27 5.51 5.59 5.45 5.52 23.5M
2023-11-24 5.63 5.70 5.49 5.50 31.1M
2023-11-23 5.59 5.67 5.56 5.64 32.1M
2023-11-22 5.80 5.86 5.55 5.60 61.1M
2023-11-21 5.83 6.05 5.81 5.83 46.8M
2023-11-20 5.89 5.90 5.72 5.88 34.9M
2023-11-17 5.84 5.93 5.81 5.86 44.2M
2023-11-16 5.97 5.97 5.80 5.86 51.4M
2023-11-15 6.10 6.11 5.84 5.96 85.8M
2023-11-14 6.00 6.15 5.86 6.07 120.6M
2023-11-13 5.34 5.89 5.30 5.89 132.5M
2023-11-10 5.39 5.42 5.27 5.35 36.8M
2023-11-09 5.42 5.51 5.27 5.35 53.9M
2023-11-08 5.39 5.50 5.33 5.42 60.6M
2023-11-07 5.22 5.51 5.16 5.46 93.9M
2023-11-06 5.33 5.34 5.05 5.20 93.1M
2023-11-03 5.53 5.56 5.23 5.29 80.6M
2023-11-02 5.76 5.76 5.49 5.53 59.3M
2023-11-01 5.91 6.00 5.70 5.78 62.8M
2023-10-31 6.00 6.21 5.93 5.97 76.1M
2023-10-30 5.88 6.13 5.79 6.00 96.1M
2023-10-27 5.61 6.29 5.52 6.11 200.2M
2023-10-26 5.38 5.73 5.16 5.72 85.5M
2023-10-25 5.41 5.63 5.24 5.47 100.4M
2023-10-24 4.95 5.37 4.91 5.26 75.2M
2023-10-23 5.11 5.17 4.81 4.88 44.4M
2023-10-20 5.06 5.39 5.01 5.16 45.3M
2023-10-19 5.38 5.39 5.12 5.15 50.4M
2023-10-18 5.42 5.58 5.30 5.43 46.6M
2023-10-17 5.40 5.59 5.39 5.44 65.5M
2023-10-16 5.17 5.63 5.17 5.46 80.9M
2023-10-13 5.00 5.30 5.00 5.20 53.4M
2023-10-12 5.11 5.17 4.98 5.07 52.4M
2023-10-11 5.11 5.34 4.98 5.20 107.2M
2023-10-10 5.08 5.12 4.72 4.85 55.0M
2023-10-09 5.09 5.13 4.97 5.08 48.8M
2023-09-28 4.98 5.25 4.95 5.15 60.9M
2023-09-27 4.90 5.09 4.84 5.00 43.6M
2023-09-26 4.82 5.07 4.78 4.97 58.9M
2023-09-25 4.80 4.95 4.75 4.86 45.6M
2023-09-22 4.97 4.97 4.71 4.82 67.2M
2023-09-21 5.00 5.12 4.88 4.92 61.9M
2023-09-20 4.91 5.18 4.85 4.99 107.7M
2023-09-19 4.60 5.10 4.58 4.96 131.5M
2023-09-18 4.67 4.68 4.53 4.64 37.1M
2023-09-15 4.60 4.85 4.56 4.73 62.3M
2023-09-14 4.62 4.69 4.55 4.60 46.9M
2023-09-13 4.46 4.77 4.42 4.68 84.8M
2023-09-12 4.38 4.50 4.33 4.42 37.3M
2023-09-11 4.17 4.63 4.14 4.48 75.1M
2023-09-08 4.17 4.25 4.11 4.21 12.7M
2023-09-07 4.21 4.25 4.13 4.15 12.7M
2023-09-06 4.20 4.25 4.19 4.24 9.1M
2023-09-05 4.35 4.35 4.19 4.23 21.1M
2023-09-04 4.26 4.37 4.24 4.35 17.1M
2023-09-01 4.21 4.34 4.19 4.26 14.9M
2023-08-31 4.23 4.30 4.18 4.20 15.9M
2023-08-30 4.34 4.34 4.21 4.23 20.3M
2023-08-29 4.17 4.36 4.15 4.32 22.8M
2023-08-28 4.35 4.37 4.13 4.16 26.1M
2023-08-25 4.22 4.27 4.11 4.13 15.4M
2023-08-24 4.31 4.37 4.19 4.21 21.2M
2023-08-23 4.46 4.50 4.29 4.31 17.4M
2023-08-22 4.43 4.52 4.34 4.49 24.5M
2023-08-21 4.46 4.54 4.39 4.41 20.2M
2023-08-18 4.63 4.66 4.46 4.47 14.4M
2023-08-17 4.57 4.65 4.51 4.63 14.6M
2023-08-16 4.71 4.72 4.57 4.59 12.3M
2023-08-15 4.72 4.76 4.65 4.71 10.9M
2023-08-14 4.56 4.81 4.51 4.73 20.5M
2023-08-11 4.71 4.73 4.59 4.60 15.1M
2023-08-10 4.78 4.82 4.66 4.73 16.8M
2023-08-09 4.82 4.89 4.78 4.80 14.3M
2023-08-08 4.93 4.94 4.78 4.81 17.0M
2023-08-07 4.94 4.97 4.89 4.92 15.0M
2023-08-04 4.95 5.00 4.92 4.99 16.0M
2023-08-03 4.94 4.99 4.86 4.96 18.9M
2023-08-02 5.02 5.04 4.94 4.96 15.6M
2023-08-01 4.99 5.09 4.93 5.03 26.5M
2023-07-31 4.84 5.00 4.83 5.00 30.5M
2023-07-28 4.79 4.85 4.74 4.83 15.2M
2023-07-27 4.86 4.89 4.79 4.80 14.6M
2023-07-26 4.95 4.96 4.85 4.85 16.1M
2023-07-25 4.95 5.00 4.89 4.94 17.7M
2023-07-24 4.81 4.93 4.77 4.88 17.2M
2023-07-21 4.77 4.85 4.75 4.79 9.5M
2023-07-20 4.93 5.04 4.78 4.80 17.4M
2023-07-19 4.82 4.89 4.79 4.89 12.9M
2023-07-18 4.99 5.02 4.82 4.85 27.6M
2023-07-17 4.89 5.01 4.66 5.00 28.3M
2023-07-14 4.85 5.05 4.82 5.00 28.1M
2023-07-13 4.89 4.91 4.85 4.89 15.0M
2023-07-12 5.01 5.02 4.85 4.86 30.6M
2023-07-11 5.06 5.18 4.97 5.02 27.3M
2023-07-10 5.15 5.18 5.03 5.06 24.9M
2023-07-07 5.32 5.32 5.07 5.09 29.3M
2023-07-06 5.28 5.33 5.21 5.23 24.8M
2023-07-05 5.42 5.54 5.27 5.28 38.6M
2023-07-04 5.45 5.50 5.30 5.45 49.7M
2023-07-03 5.12 5.52 5.08 5.46 85.0M
2023-06-30 5.15 5.35 5.12 5.18 53.6M
2023-06-29 5.21 5.36 5.12 5.14 52.6M
2023-06-28 5.19 5.39 5.12 5.26 67.3M
2023-06-27 4.88 5.37 4.88 5.23 84.6M
2023-06-26 5.00 5.09 4.87 4.93 51.1M
2023-06-21 4.81 5.22 4.73 5.02 77.8M
2023-06-20 5.05 5.06 4.77 4.79 68.3M
2023-06-19 5.03 5.17 4.92 5.06 103.7M
2023-06-16 4.71 5.15 4.71 5.00 143.9M
2023-06-15 4.67 4.81 4.62 4.68 27.1M
2023-06-14 4.55 4.81 4.52 4.70 53.2M
2023-06-13 4.67 4.68 4.52 4.56 34.1M
2023-06-12 4.75 4.76 4.59 4.65 42.2M
2023-06-09 4.69 4.92 4.69 4.75 58.2M
2023-06-08 4.69 4.74 4.60 4.71 31.9M
2023-06-07 4.59 4.75 4.56 4.72 41.3M
2023-06-06 4.58 4.78 4.51 4.59 48.8M
2023-06-05 4.52 4.62 4.51 4.56 23.6M
2023-06-02 4.45 4.59 4.45 4.52 29.8M
2023-06-01 4.52 4.56 4.41 4.47 44.0M
2023-05-31 4.52 4.90 4.52 4.55 82.2M
2023-05-30 4.45 4.56 4.38 4.45 22.3M
2023-05-29 4.61 4.62 4.43 4.44 37.1M
2023-05-26 4.75 4.79 4.39 4.60 61.4M
2023-05-25 4.69 4.84 4.60 4.77 48.8M
2023-05-24 4.65 4.77 4.59 4.72 37.4M
2023-05-23 4.58 4.87 4.55 4.70 67.0M
2023-05-22 4.63 4.64 4.54 4.59 18.7M
2023-05-19 4.79 4.79 4.57 4.62 32.4M
2023-05-18 4.70 4.87 4.65 4.79 38.1M
2023-05-17 4.64 4.73 4.59 4.72 18.4M
2023-05-16 4.65 4.77 4.57 4.64 32.2M
2023-05-15 4.73 4.75 4.53 4.65 37.4M
2023-05-12 4.77 4.82 4.68 4.69 28.6M
2023-05-11 4.85 4.87 4.76 4.79 28.6M
2023-05-10 4.96 4.99 4.79 4.87 42.8M
2023-05-09 4.99 5.29 4.85 4.93 82.5M
2023-05-08 4.98 5.23 4.91 5.03 59.2M
2023-05-05 5.14 5.15 4.85 4.95 53.3M
2023-05-04 5.20 5.25 4.97 5.09 62.4M
2023-04-28 4.98 5.32 4.98 5.24 67.4M
2023-04-27 5.20 5.53 4.97 5.13 121.9M
2023-04-26 5.75 5.83 5.19 5.32 125.9M
2023-04-25 5.78 6.04 5.45 5.72 126.9M
2023-04-24 5.69 6.05 5.54 5.85 137.0M
2023-04-21 5.46 6.14 5.38 5.79 186.0M
2023-04-20 5.46 5.87 5.35 5.67 218.3M
2023-04-19 4.96 5.46 4.85 5.46 147.2M
2023-04-18 5.35 5.44 4.96 4.96 171.3M
2023-04-17 5.42 5.82 5.37 5.52 215.9M
2023-04-14 5.61 5.61 5.04 5.48 299.4M
2023-04-13 5.00 5.10 4.89 5.10 58.9M
2023-04-12 4.26 4.64 4.12 4.64 97.6M
2023-04-11 3.99 4.22 3.96 4.22 36.4M
2023-04-10 4.04 4.17 3.98 3.99 15.5M
2023-04-07 4.09 4.12 4.01 4.01 18.1M
2023-04-06 3.85 4.15 3.80 4.12 40.6M
2023-04-04 3.76 3.86 3.72 3.85 15.6M
2023-04-03 3.75 3.76 3.70 3.75 5.2M
2023-03-31 3.72 3.76 3.71 3.73 7.3M
2023-03-30 3.74 3.75 3.65 3.72 7.1M
2023-03-29 3.77 3.78 3.71 3.72 8.0M
2023-03-28 3.81 3.81 3.75 3.77 9.4M
2023-03-27 3.85 3.85 3.79 3.82 10.5M
2023-03-24 3.95 3.96 3.85 3.85 14.5M
2023-03-23 3.96 3.99 3.91 3.95 9.3M
2023-03-22 3.95 4.00 3.91 3.96 10.4M
2023-03-21 3.98 4.02 3.91 3.94 10.0M
2023-03-20 4.01 4.12 3.96 3.98 11.7M
2023-03-17 4.05 4.10 4.02 4.05 9.0M
2023-03-16 4.14 4.14 4.00 4.03 13.9M
2023-03-15 4.00 4.16 3.97 4.15 15.9M
2023-03-14 4.02 4.12 3.97 3.99 11.2M
2023-03-13 3.99 4.07 3.97 4.02 10.2M
2023-03-10 4.09 4.09 4.02 4.02 11.3M
2023-03-09 4.13 4.14 4.07 4.10 9.0M
2023-03-08 4.18 4.19 4.09 4.12 13.8M
2023-03-07 4.21 4.27 4.15 4.22 25.2M
2023-03-06 4.12 4.27 4.09 4.22 34.2M
2023-03-03 3.96 4.15 3.96 4.12 33.7M
2023-03-02 3.94 3.99 3.93 3.95 9.3M
2023-03-01 3.89 3.98 3.89 3.95 8.3M
2023-02-28 3.88 3.92 3.86 3.92 6.6M
2023-02-27 3.92 3.92 3.86 3.87 6.1M
2023-02-24 3.91 3.94 3.87 3.92 8.1M
2023-02-23 3.94 3.94 3.88 3.90 7.2M
2023-02-22 3.86 3.93 3.86 3.91 7.7M
2023-02-21 3.89 3.90 3.85 3.90 7.9M
2023-02-20 3.79 3.89 3.79 3.89 11.5M
2023-02-17 3.76 3.85 3.75 3.79 8.7M
2023-02-16 3.88 3.89 3.74 3.78 13.2M
2023-02-15 3.92 3.94 3.84 3.86 14.4M
2023-02-14 3.90 3.98 3.87 3.92 15.3M
2023-02-13 3.84 3.89 3.79 3.88 13.1M
2023-02-10 3.82 3.83 3.80 3.82 6.0M
2023-02-09 3.82 3.84 3.80 3.82 7.7M
2023-02-08 3.81 3.85 3.79 3.82 7.7M
2023-02-07 3.81 3.84 3.80 3.83 7.9M
2023-02-06 3.77 3.83 3.72 3.80 9.3M
2023-02-03 3.84 3.84 3.75 3.79 12.0M
2023-02-02 3.75 3.91 3.73 3.82 27.5M
2023-02-01 3.70 3.75 3.69 3.74 9.4M
2023-01-31 3.63 3.71 3.62 3.69 12.4M
2023-01-30 3.65 3.68 3.63 3.65 9.9M
2023-01-20 3.56 3.63 3.55 3.62 10.4M
2023-01-19 3.55 3.59 3.54 3.55 6.9M
2023-01-18 3.52 3.56 3.52 3.54 6.9M
2023-01-17 3.48 3.59 3.47 3.54 14.3M
2023-01-16 3.45 3.49 3.43 3.47 5.3M
2023-01-13 3.42 3.47 3.41 3.45 5.5M
2023-01-12 3.43 3.45 3.40 3.41 5.5M
2023-01-11 3.47 3.49 3.43 3.43 6.8M
2023-01-10 3.50 3.51 3.46 3.46 5.4M
2023-01-09 3.52 3.53 3.50 3.50 4.7M
2023-01-06 3.55 3.55 3.50 3.52 6.5M
2023-01-05 3.58 3.59 3.55 3.55 5.2M
2023-01-04 3.53 3.59 3.51 3.56 7.2M
2023-01-03 3.47 3.55 3.46 3.54 6.9M