西藏矿业(000762)股票信息
| 股票代码 | 000762 |
| 股票名称 | 西藏矿业 |
| 最新价/元 | 23.49 |
| 涨跌额/元 | 2.14 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 23.49 |
| 卖出/元 | 0.00 |
| 昨收/元 | 21.35 |
| 今开/元 | 23.26 |
| 最高/元 | 23.49 |
| 最低/元 | 21.96 |
| 成交量/手 | 516387.34 |
| 成交额/万 | 118497.14 |
| 股净值/元 | 75.77 |
| 市净率 | 4.16 |
| 总市值/万 | 1224238.05 |
| 流通值/万 | 1223360.65 |
| 换手率/% | 9.92 |
| 入市日期 | 1997-07-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
西藏矿业(000762)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 23.26 | 23.49 | 2.14 | 10.02 | 516387.34 | 118497.14 | 9.92 |
| 2024-09-27 | 19.87 | 21.35 | 1.94 | 10.00 | 449294.49 | 93725.80 | 8.63 |
| 2024-09-26 | 18.65 | 19.41 | 0.61 | 3.25 | 182014.27 | 34720.73 | 3.49 |
| 2024-09-25 | 18.92 | 18.80 | 0.07 | 0.37 | 209576.78 | 39938.05 | 4.02 |
| 2024-09-24 | 18.08 | 18.73 | 0.74 | 4.11 | 185060.63 | 34174.73 | 3.55 |
| 2024-09-23 | 17.89 | 17.99 | -0.02 | -0.11 | 45800.22 | 8233.87 | 0.88 |
| 2024-09-20 | 18.09 | 18.01 | -0.08 | -0.44 | 63278.61 | 11341.61 | 1.22 |
| 2024-09-19 | 17.98 | 18.09 | 0.27 | 1.52 | 89143.01 | 16060.56 | 1.71 |
| 2024-09-18 | 18.01 | 17.82 | -0.33 | -1.82 | 105467.83 | 18723.91 | 2.03 |
| 2024-09-13 | 18.74 | 18.15 | -0.48 | -2.58 | 116302.95 | 21265.56 | 2.23 |
| 2024-09-12 | 18.86 | 18.63 | -0.41 | -2.15 | 172952.31 | 32519.36 | 3.32 |
| 2024-09-11 | 18.15 | 19.04 | 0.89 | 4.90 | 279737.92 | 52600.82 | 5.37 |
| 2024-09-10 | 18.45 | 18.15 | -0.06 | -0.33 | 77492.22 | 14028.31 | 1.49 |
| 2024-09-09 | 18.36 | 18.21 | -0.24 | -1.30 | 83585.00 | 15277.91 | 1.60 |
| 2024-09-06 | 18.78 | 18.45 | -0.43 | -2.28 | 99980.04 | 18528.51 | 1.92 |
| 2024-09-05 | 18.80 | 18.88 | 0.08 | 0.43 | 105990.78 | 20095.34 | 2.04 |
| 2024-09-04 | 18.77 | 18.80 | -0.20 | -1.05 | 120965.63 | 22907.80 | 2.32 |
| 2024-09-03 | 18.60 | 19.00 | 0.34 | 1.82 | 195362.63 | 37223.64 | 3.75 |
| 2024-09-02 | 19.00 | 18.66 | -0.47 | -2.46 | 155532.52 | 29367.41 | 2.99 |
| 2024-08-30 | 18.85 | 19.13 | 0.29 | 1.54 | 249608.08 | 47771.35 | 4.79 |
| 2024-08-29 | 18.60 | 18.84 | 0.15 | 0.80 | 172878.81 | 32444.16 | 3.32 |
| 2024-08-28 | 18.70 | 18.69 | -0.09 | -0.48 | 130339.13 | 24202.32 | 2.50 |
| 2024-08-27 | 18.80 | 18.78 | -0.12 | -0.64 | 159055.78 | 29745.21 | 3.05 |
| 2024-08-26 | 18.08 | 18.90 | 0.92 | 5.12 | 266562.14 | 50309.23 | 5.12 |
| 2024-08-23 | 18.39 | 17.98 | -0.46 | -2.50 | 161552.28 | 29088.91 | 3.10 |
| 2024-08-22 | 19.00 | 18.44 | -0.67 | -3.51 | 250020.21 | 46914.46 | 4.80 |
| 2024-08-21 | 18.01 | 19.11 | 1.13 | 6.29 | 386523.38 | 73083.89 | 7.42 |
| 2024-08-20 | 17.98 | 17.98 | 0.00 | 0.00 | 148331.51 | 26774.44 | 2.85 |
| 2024-08-19 | 17.66 | 17.98 | 0.09 | 0.50 | 70140.75 | 12619.16 | 1.35 |
| 2024-08-16 | 18.15 | 17.89 | -0.06 | -0.33 | 73076.85 | 13123.81 | 1.40 |
| 2024-08-15 | 17.65 | 17.95 | 0.17 | 0.96 | 90673.09 | 16260.47 | 1.74 |
| 2024-08-14 | 17.80 | 17.78 | -0.01 | -0.06 | 83052.00 | 14882.68 | 1.59 |
| 2024-08-13 | 17.63 | 17.79 | 0.16 | 0.91 | 67812.00 | 11956.96 | 1.30 |
| 2024-08-12 | 17.69 | 17.63 | -0.07 | -0.40 | 47219.60 | 8315.69 | 0.91 |
| 2024-08-09 | 18.11 | 17.70 | -0.32 | -1.78 | 65787.00 | 11768.58 | 1.26 |
| 2024-08-08 | 18.00 | 18.02 | -0.03 | -0.17 | 61894.00 | 11126.00 | 1.19 |
| 2024-08-07 | 18.07 | 18.05 | -0.15 | -0.82 | 64919.00 | 11708.32 | 1.25 |
| 2024-08-06 | 18.05 | 18.20 | 0.30 | 1.68 | 102889.49 | 18705.37 | 1.98 |
| 2024-08-05 | 18.16 | 17.90 | -0.38 | -2.08 | 129886.15 | 23759.84 | 2.49 |
| 2024-08-02 | 18.04 | 18.28 | 0.15 | 0.83 | 149353.35 | 27553.38 | 2.87 |
| 2024-08-01 | 18.06 | 18.13 | -0.02 | -0.11 | 90682.28 | 16388.39 | 1.74 |
| 2024-07-31 | 17.50 | 18.15 | 0.68 | 3.89 | 116785.07 | 20901.41 | 2.24 |
| 2024-07-30 | 17.30 | 17.47 | 0.08 | 0.46 | 48241.00 | 8366.15 | 0.93 |
| 2024-07-29 | 17.80 | 17.39 | -0.32 | -1.81 | 72217.12 | 12585.92 | 1.39 |
| 2024-07-26 | 17.46 | 17.71 | 0.17 | 0.97 | 90464.45 | 16118.90 | 1.74 |
| 2024-07-25 | 17.15 | 17.54 | 0.35 | 2.04 | 100324.52 | 17580.26 | 1.93 |
| 2024-07-24 | 17.60 | 17.19 | -0.43 | -2.44 | 90938.03 | 15840.02 | 1.75 |
| 2024-07-23 | 18.65 | 17.62 | -0.98 | -5.27 | 135697.00 | 24499.42 | 2.61 |
| 2024-07-22 | 18.52 | 18.60 | -0.16 | -0.85 | 77275.54 | 14365.00 | 1.48 |
| 2024-07-19 | 18.68 | 18.76 | -0.05 | -0.27 | 118541.00 | 22119.33 | 2.28 |
| 2024-07-18 | 18.81 | 18.81 | -0.10 | -0.53 | 86911.00 | 16239.26 | 1.67 |
| 2024-07-17 | 19.25 | 18.91 | -0.26 | -1.36 | 89763.72 | 17083.79 | 1.72 |
| 2024-07-16 | 19.10 | 19.17 | -0.03 | -0.16 | 98791.23 | 18963.45 | 1.90 |
| 2024-07-15 | 19.18 | 19.20 | -0.11 | -0.57 | 114287.23 | 22038.42 | 2.19 |
| 2024-07-12 | 19.16 | 19.31 | 0.02 | 0.10 | 162729.22 | 31351.58 | 3.12 |
| 2024-07-11 | 18.70 | 19.39 | 0.50 | 2.65 | 323716.79 | 62510.26 | 6.22 |
| 2024-07-10 | 17.90 | 18.89 | 1.52 | 8.75 | 361634.37 | 68065.49 | 6.94 |
| 2024-07-09 | 17.38 | 17.37 | 0.03 | 0.17 | 81864.08 | 14154.17 | 1.57 |
| 2024-07-08 | 17.98 | 17.34 | -0.64 | -3.56 | 72580.00 | 12729.66 | 1.39 |
| 2024-07-05 | 17.86 | 17.98 | 0.08 | 0.45 | 53844.19 | 9626.06 | 1.03 |
| 2024-07-04 | 18.64 | 17.90 | -0.64 | -3.45 | 84786.95 | 15393.24 | 1.63 |
| 2024-07-03 | 18.35 | 18.54 | 0.14 | 0.76 | 68115.60 | 12618.97 | 1.31 |
| 2024-07-02 | 18.61 | 18.40 | -0.18 | -0.97 | 86524.94 | 16126.02 | 1.66 |
| 2024-07-01 | 18.12 | 18.58 | 0.50 | 2.77 | 113320.91 | 20873.56 | 2.18 |
| 2024-06-28 | 18.26 | 18.08 | -0.28 | -1.53 | 74037.70 | 13530.97 | 1.42 |
| 2024-06-27 | 18.70 | 18.36 | -0.51 | -2.70 | 72839.00 | 13509.61 | 1.40 |
| 2024-06-26 | 17.98 | 18.87 | 0.97 | 5.42 | 117955.25 | 21673.76 | 2.26 |
| 2024-06-25 | 18.02 | 17.90 | -0.10 | -0.56 | 53320.26 | 9565.47 | 1.02 |
| 2024-06-24 | 18.58 | 18.00 | -0.74 | -3.95 | 75959.00 | 13795.00 | 1.46 |
| 2024-06-21 | 18.85 | 18.74 | -0.11 | -0.58 | 42142.78 | 7927.32 | 0.81 |
| 2024-06-20 | 19.34 | 18.85 | -0.56 | -2.89 | 64579.01 | 12309.80 | 1.24 |
| 2024-06-19 | 19.71 | 19.41 | -0.24 | -1.22 | 48782.29 | 9531.09 | 0.94 |
| 2024-06-18 | 19.44 | 19.65 | 0.21 | 1.08 | 65418.00 | 12822.71 | 1.26 |
| 2024-06-17 | 19.34 | 19.44 | -0.05 | -0.26 | 56303.10 | 10958.44 | 1.08 |
| 2024-06-14 | 19.10 | 19.49 | 0.31 | 1.62 | 68567.87 | 13222.08 | 1.32 |
| 2024-06-13 | 19.36 | 19.18 | -0.18 | -0.93 | 46172.01 | 8896.10 | 0.89 |
| 2024-06-12 | 19.32 | 19.36 | 0.00 | 0.00 | 63557.68 | 12283.84 | 1.22 |
| 2024-06-11 | 19.11 | 19.36 | 0.00 | 0.00 | 54005.48 | 10336.82 | 1.04 |
| 2024-06-07 | 19.32 | 19.36 | 0.11 | 0.57 | 66054.15 | 12708.07 | 1.27 |
| 2024-06-06 | 19.76 | 19.25 | -0.40 | -2.04 | 100965.53 | 19736.45 | 1.94 |
| 2024-06-05 | 20.02 | 19.65 | -0.49 | -2.43 | 72071.54 | 14305.65 | 1.38 |
| 2024-06-04 | 19.99 | 20.14 | 0.12 | 0.60 | 59502.01 | 11916.13 | 1.14 |
| 2024-06-03 | 20.41 | 20.02 | -0.36 | -1.77 | 82190.00 | 16452.17 | 1.58 |
| 2024-05-31 | 20.58 | 20.38 | -0.18 | -0.88 | 64126.24 | 13130.94 | 1.23 |
| 2024-05-30 | 20.98 | 20.56 | -0.43 | -2.05 | 100309.41 | 20772.86 | 1.93 |
| 2024-05-29 | 20.55 | 20.99 | 0.41 | 1.99 | 89700.20 | 18741.66 | 1.72 |
| 2024-05-28 | 20.65 | 20.58 | -0.08 | -0.39 | 78797.00 | 16347.05 | 1.51 |
| 2024-05-27 | 20.60 | 20.66 | 0.13 | 0.63 | 60583.91 | 12365.72 | 1.16 |
| 2024-05-24 | 20.71 | 20.53 | -0.28 | -1.35 | 79178.00 | 16379.75 | 1.52 |
| 2024-05-23 | 21.50 | 20.81 | -0.87 | -4.01 | 125201.18 | 26274.90 | 2.40 |
| 2024-05-22 | 21.47 | 21.68 | 0.22 | 1.03 | 90598.73 | 19545.07 | 1.74 |
| 2024-05-21 | 21.77 | 21.46 | -0.43 | -1.96 | 78201.20 | 16836.99 | 1.50 |
| 2024-05-20 | 21.56 | 21.89 | 0.49 | 2.29 | 126340.73 | 27528.27 | 2.43 |
| 2024-05-17 | 21.13 | 21.40 | 0.31 | 1.47 | 78115.07 | 16516.73 | 1.50 |
| 2024-05-16 | 21.31 | 21.09 | -0.22 | -1.03 | 74276.82 | 15796.55 | 1.43 |
| 2024-05-15 | 21.50 | 21.31 | -0.27 | -1.25 | 54419.58 | 11635.04 | 1.04 |
| 2024-05-14 | 21.59 | 21.58 | 0.01 | 0.05 | 60131.11 | 12998.45 | 1.15 |
| 2024-05-13 | 21.78 | 21.57 | -0.48 | -2.18 | 79851.52 | 17236.19 | 1.53 |
| 2024-05-10 | 22.35 | 22.05 | -0.30 | -1.34 | 94504.40 | 20828.27 | 1.81 |
| 2024-05-09 | 21.82 | 22.35 | 0.59 | 2.71 | 142712.35 | 31873.09 | 2.74 |
日K线
周K线
月K线
