西科国际有限公司

WCC
🏛️ 美国 →
211.50
最后更新: 2025-09-30
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
2021-12-31 129.02 132.62 129.02 131.59 0.2M
2021-12-30 131.58 132.35 129.80 129.92 0.1M
2021-12-29 130.50 131.91 130.20 131.72 0.1M
2021-12-28 129.73 131.24 129.61 130.26 0.1M
2021-12-27 127.83 130.31 126.51 130.25 0.2M
2021-12-23 125.97 128.25 125.97 127.16 0.2M
2021-12-22 124.24 124.94 122.23 124.67 0.3M
2021-12-21 120.12 124.39 119.53 124.21 0.5M
2021-12-20 118.73 118.87 115.08 118.39 0.4M
2021-12-17 118.41 122.21 116.81 120.15 0.5M
2021-12-16 125.61 125.61 119.00 119.80 0.4M
2021-12-15 121.33 123.92 118.95 123.54 0.3M
2021-12-14 121.19 123.90 119.84 121.83 0.5M
2021-12-13 124.85 125.43 122.51 122.78 0.3M
2021-12-10 127.72 128.51 123.56 125.88 0.4M
2021-12-09 128.17 128.69 126.55 127.11 0.3M
2021-12-08 132.16 132.93 129.56 129.63 0.2M
2021-12-07 127.96 133.21 127.96 131.42 0.3M
2021-12-06 124.21 127.40 123.83 126.11 0.3M
2021-12-03 126.84 127.16 122.68 123.63 0.3M
2021-12-02 121.14 126.97 120.09 126.24 0.4M
2021-12-01 128.23 128.38 119.82 119.83 0.4M
2021-11-30 128.76 128.94 123.60 124.13 0.5M
2021-11-29 134.00 134.95 128.54 130.35 0.4M
2021-11-26 131.00 131.92 127.53 131.39 0.3M
2021-11-24 136.47 138.57 136.15 136.18 0.3M
2021-11-23 136.99 139.13 136.15 137.08 0.4M
2021-11-22 137.69 140.39 136.95 137.02 0.3M
2021-11-19 135.26 137.79 134.79 136.21 0.2M
2021-11-18 136.73 137.90 135.08 136.52 0.3M
2021-11-17 136.18 136.67 134.55 136.16 0.3M
2021-11-16 136.50 138.76 136.13 136.60 0.3M
2021-11-15 138.63 139.14 136.61 137.31 0.4M
2021-11-12 137.43 139.27 136.54 138.63 0.3M
2021-11-11 133.58 137.08 133.03 136.92 0.2M
2021-11-10 133.45 134.75 132.15 133.88 0.4M
2021-11-09 135.36 136.88 133.43 134.11 0.3M
2021-11-08 139.44 140.92 135.44 135.95 0.2M
2021-11-05 136.52 139.17 134.05 136.58 0.4M
2021-11-04 137.00 137.69 129.01 131.46 0.5M
2021-11-03 133.00 135.88 133.00 135.20 0.4M
2021-11-02 133.10 134.21 131.98 133.44 0.3M
2021-11-01 129.69 134.14 129.69 132.52 0.3M
2021-10-29 130.94 132.18 128.48 129.56 0.5M
2021-10-27 124.68 126.22 123.38 125.00 0.4M
2021-10-26 128.32 128.32 124.48 124.82 0.2M
2021-10-25 125.41 128.50 125.38 128.06 0.2M
2021-10-22 128.14 129.05 125.49 125.49 0.2M
2021-10-21 127.45 128.37 125.33 127.31 0.2M
2021-10-20 126.35 128.57 125.79 128.10 0.3M
2021-10-19 126.68 127.00 125.01 125.90 0.1M
2021-10-18 123.61 126.18 123.57 125.98 0.2M
2021-10-15 125.54 127.53 123.90 124.81 0.4M
2021-10-14 120.35 122.08 119.59 121.84 0.3M
2021-10-13 119.80 119.80 117.23 118.75 0.2M
2021-10-12 118.73 120.10 118.19 119.82 0.2M
2021-10-11 116.63 120.02 116.41 118.32 0.2M
2021-10-08 120.21 120.21 116.66 116.71 0.2M
2021-10-07 118.42 120.35 118.17 119.95 0.3M
2021-10-06 120.30 121.20 115.28 117.43 0.3M
2021-10-05 120.05 123.27 119.06 121.66 0.4M
2021-10-04 120.00 121.50 117.93 119.81 0.4M
2021-10-01 116.07 120.74 115.44 120.00 0.6M
2021-09-30 118.12 118.42 114.63 115.32 0.4M
2021-09-29 117.69 118.77 116.90 117.43 0.2M
2021-09-28 119.67 119.99 116.34 116.47 0.3M
2021-09-27 117.53 120.23 117.53 119.74 0.4M
2021-09-24 116.47 118.02 115.39 117.50 0.2M
2021-09-23 113.97 117.69 113.87 116.82 0.3M
2021-09-22 111.44 114.19 110.46 113.18 0.3M
2021-09-21 114.30 114.30 109.70 110.41 0.3M
2021-09-20 110.50 113.17 109.35 112.73 0.4M
2021-09-17 115.00 115.88 112.13 113.83 0.8M
2021-09-16 115.37 116.46 113.70 115.00 0.3M
2021-09-15 111.63 116.08 111.63 115.77 0.3M
2021-09-14 113.62 114.62 110.80 111.68 0.3M
2021-09-13 113.67 113.67 111.45 112.90 0.2M
2021-09-10 113.93 114.88 112.50 112.79 0.2M
2021-09-09 111.80 114.17 111.40 112.69 0.2M
2021-09-08 112.77 114.05 111.01 112.09 0.2M
2021-09-07 114.77 115.24 113.35 113.39 0.2M
2021-09-03 115.95 116.61 114.74 115.54 0.1M
2021-09-02 116.61 117.08 114.05 116.73 0.2M
2021-09-01 117.12 117.12 114.22 115.54 0.2M
2021-08-31 118.96 119.62 116.95 117.02 0.2M
2021-08-30 120.30 121.19 118.61 119.17 0.2M
2021-08-27 116.28 120.74 116.28 120.30 0.3M
2021-08-26 117.06 117.28 115.22 116.28 0.2M
2021-08-25 116.05 118.15 115.65 117.48 0.2M
2021-08-24 113.14 116.49 113.14 116.05 0.2M
2021-08-23 110.63 112.79 110.09 112.55 0.2M
2021-08-20 109.01 110.60 108.47 109.98 0.2M
2021-08-19 108.22 109.99 107.50 108.86 0.4M
2021-08-18 110.13 112.52 109.95 110.16 0.2M
2021-08-17 112.95 112.97 109.56 111.03 0.2M
2021-08-16 115.90 116.51 114.31 114.72 0.2M
2021-08-13 117.57 118.00 115.86 117.08 0.1M
2021-08-12 119.59 119.92 117.05 117.81 0.2M
2021-08-11 117.70 119.51 115.03 119.45 0.2M
2021-08-10 113.70 117.15 112.93 117.09 0.2M
2021-08-09 114.71 114.85 111.93 113.48 0.3M
2021-08-06 115.55 116.36 113.04 114.98 0.2M
2021-08-05 109.53 113.81 108.13 111.63 0.5M
2021-08-04 106.44 107.12 105.50 105.85 0.4M
2021-08-03 106.69 109.00 104.45 108.08 0.3M
2021-08-02 107.78 109.24 104.79 105.34 0.3M
2021-07-30 105.24 106.92 105.00 106.45 0.2M
2021-07-29 105.31 107.50 103.73 106.22 0.3M
2021-07-28 102.23 104.98 100.79 103.14 0.3M
2021-07-27 101.19 102.29 100.37 101.60 0.1M
2021-07-26 101.72 102.97 101.24 102.41 0.2M
2021-07-23 101.24 101.74 99.85 101.63 0.1M
2021-07-22 101.76 101.81 99.45 99.87 0.2M
2021-07-21 101.45 103.65 100.96 102.41 0.2M
2021-07-20 96.08 101.23 95.60 100.30 0.3M
2021-07-19 95.30 97.36 93.80 95.11 0.3M
2021-07-16 102.51 103.42 98.30 98.61 0.2M
2021-07-15 100.57 102.43 99.90 101.14 0.2M
2021-07-14 103.75 104.51 100.72 101.31 0.2M
2021-07-13 103.21 103.83 101.85 102.19 0.2M
2021-07-12 102.78 105.00 101.78 104.53 0.2M
2021-07-09 102.30 104.54 102.30 104.10 0.2M
2021-07-08 100.09 102.77 98.60 100.23 0.2M
2021-07-07 99.53 102.96 99.53 102.51 0.3M
2021-07-06 103.90 104.30 98.64 100.05 0.3M
2021-07-02 103.90 104.47 102.75 103.74 0.3M
2021-07-01 103.71 104.44 102.57 103.83 0.2M
2021-06-30 100.60 103.10 100.60 102.82 0.3M
2021-06-29 101.34 102.91 100.75 101.31 0.3M
2021-06-28 102.34 102.45 99.83 100.76 0.3M
2021-06-25 104.35 104.52 102.14 102.34 1.7M
2021-06-24 103.18 104.20 101.60 103.62 0.5M
2021-06-23 101.75 103.57 101.56 102.18 0.3M
2021-06-22 101.68 102.24 99.63 101.77 0.3M
2021-06-21 100.49 103.50 99.51 102.31 0.5M
2021-06-18 100.50 101.79 98.73 98.76 0.5M
2021-06-17 108.07 108.07 100.06 102.59 0.5M
2021-06-16 109.20 110.49 106.51 108.31 0.4M
2021-06-15 110.12 111.84 109.38 110.59 0.3M
2021-06-14 110.38 110.48 108.55 110.14 0.9M
2021-06-11 110.20 111.84 110.06 111.00 0.2M
2021-06-10 111.16 111.46 109.27 110.00 0.4M
2021-06-09 112.27 112.27 109.37 109.65 0.4M
2021-06-08 110.41 113.10 108.91 112.35 0.3M
2021-06-07 109.03 110.51 108.49 110.23 0.3M
2021-06-04 109.40 109.40 107.66 109.04 0.2M
2021-06-03 107.61 109.51 106.63 108.52 0.2M
2021-06-02 109.63 110.00 107.81 108.01 0.4M
2021-06-01 108.29 110.52 108.29 109.57 0.4M
2021-05-28 107.16 107.44 105.19 106.57 0.1M
2021-05-27 108.00 108.52 106.47 106.63 0.4M
2021-05-26 104.34 106.99 103.24 106.63 0.2M
2021-05-25 106.00 107.05 103.42 103.67 0.3M
2021-05-24 104.03 105.90 102.68 105.20 0.2M
2021-05-21 105.45 106.02 103.28 103.92 0.3M
2021-05-20 104.12 104.98 102.36 103.91 0.4M
2021-05-19 105.08 105.21 103.45 104.50 0.4M
2021-05-18 108.19 109.08 106.66 106.68 0.4M
2021-05-17 109.23 110.00 107.30 108.83 0.2M
2021-05-14 108.64 110.86 107.54 110.32 0.3M
2021-05-13 102.62 108.80 102.62 107.92 0.5M
2021-05-12 104.85 105.67 101.33 102.11 0.5M
2021-05-11 106.43 108.00 104.67 106.25 0.6M
2021-05-10 110.00 111.95 107.64 107.65 0.5M
2021-05-07 103.02 109.61 101.00 109.49 0.7M
2021-05-06 102.15 105.85 99.42 102.96 0.9M
2021-05-05 93.69 94.74 91.62 93.98 0.5M
2021-05-04 91.03 92.76 89.41 92.69 0.3M
2021-05-03 93.07 93.76 90.67 91.46 0.3M
2021-04-30 92.50 93.23 91.39 91.72 0.6M
2021-04-29 93.82 93.82 91.09 93.33 0.4M
2021-04-28 91.26 92.44 90.26 92.04 0.3M
2021-04-27 90.63 91.58 89.52 91.39 0.3M
2021-04-26 91.21 92.33 90.75 91.04 0.3M
2021-04-23 88.60 91.01 87.88 90.53 0.3M
2021-04-22 86.42 88.46 85.01 87.70 0.5M
2021-04-21 83.26 86.31 82.29 86.05 0.2M
2021-04-20 83.98 85.08 82.17 84.21 0.3M
2021-04-19 86.18 86.55 84.22 84.91 0.5M
2021-04-16 86.48 87.30 85.26 86.91 0.4M
2021-04-15 85.82 86.12 83.88 85.74 0.3M
2021-04-14 86.71 87.84 84.77 84.78 0.4M
2021-04-13 89.14 89.14 85.16 86.37 0.4M
2021-04-12 88.24 90.08 87.64 89.77 0.3M
2021-04-09 86.21 87.91 85.00 87.41 0.2M
2021-04-08 85.34 86.40 83.50 86.08 0.3M
2021-04-07 87.47 87.53 84.44 84.64 0.3M
2021-04-06 88.90 90.11 87.28 87.38 0.3M
2021-04-05 88.62 89.98 88.10 89.15 0.2M
2021-04-01 87.70 87.98 85.55 87.04 0.3M
2021-03-31 86.37 87.85 84.51 86.53 0.4M
2021-03-30 82.76 86.07 82.31 85.80 0.3M
2021-03-29 85.00 88.00 82.68 83.04 0.4M
2021-03-26 85.79 86.36 83.38 85.80 0.4M
2021-03-25 80.27 85.20 79.10 84.16 0.5M
2021-03-24 84.65 87.36 81.27 81.49 0.5M
2021-03-23 88.65 89.71 82.15 82.92 0.6M
2021-03-22 91.44 91.46 88.59 90.18 0.3M
2021-03-19 90.36 91.77 85.00 91.00 0.7M
2021-03-18 92.72 95.19 89.30 89.66 0.3M
2021-03-17 90.02 93.29 88.97 93.23 0.3M
2021-03-16 93.36 93.36 89.09 89.37 0.4M
2021-03-15 91.85 92.90 90.31 92.79 0.2M
2021-03-12 92.00 93.25 90.89 92.14 0.3M
2021-03-11 92.04 93.09 90.51 91.44 0.4M
2021-03-10 87.83 90.58 87.42 90.05 0.4M
2021-03-09 89.65 90.48 86.22 87.53 0.5M
2021-03-08 87.52 89.71 86.63 88.72 0.5M
2021-03-05 85.00 86.58 79.40 86.44 0.6M
2021-03-04 86.58 88.96 80.15 83.18 0.9M
2021-03-03 86.07 88.78 85.41 86.49 0.4M
2021-03-02 85.61 87.14 85.28 85.82 0.4M
2021-03-01 82.56 86.50 82.32 85.85 0.5M
2021-02-26 80.78 81.92 78.60 80.28 0.4M
2021-02-25 83.80 84.40 80.06 80.27 0.6M
2021-02-24 81.67 84.13 80.98 84.10 0.5M
2021-02-23 80.00 81.86 77.01 81.21 0.4M
2021-02-22 80.86 82.38 80.16 80.63 0.6M
2021-02-19 79.74 82.58 79.74 81.53 0.4M
2021-02-18 79.68 81.34 77.64 78.86 0.4M
2021-02-17 81.05 82.08 80.20 80.47 0.5M
2021-02-16 81.89 83.08 81.21 82.05 0.5M
2021-02-12 76.00 81.36 75.83 80.44 1.3M
2021-02-11 77.40 78.49 75.30 76.80 0.7M
2021-02-10 78.51 82.93 76.76 77.31 1.4M
2021-02-09 75.40 77.48 70.49 76.62 3.2M
2021-02-08 87.35 89.53 87.31 89.33 0.4M
2021-02-05 85.92 87.17 85.32 86.77 0.3M
2021-02-04 84.51 85.85 84.13 85.54 0.3M
2021-02-03 82.20 84.55 81.20 84.51 0.3M
2021-02-02 82.00 83.66 80.67 82.59 0.4M
2021-02-01 77.47 81.21 77.47 80.92 0.3M
2021-01-29 78.39 78.88 75.04 76.11 0.5M
2021-01-28 77.61 80.81 77.18 78.80 0.4M
2021-01-27 76.76 78.85 73.77 75.98 0.7M
2021-01-26 82.59 83.44 78.70 79.04 0.4M
2021-01-25 83.37 83.37 80.80 81.73 0.4M
2021-01-22 83.63 84.23 82.63 84.06 0.4M
2021-01-21 85.80 86.39 84.15 84.52 0.3M
2021-01-20 86.42 86.97 85.04 85.80 0.2M
2021-01-19 86.47 87.85 85.75 86.01 0.5M
2021-01-15 84.59 86.39 81.60 85.71 0.4M
2021-01-14 85.03 87.84 84.68 86.64 0.3M
2021-01-13 87.44 87.63 83.44 84.32 0.4M
2021-01-12 84.02 86.35 83.63 85.67 0.3M
2021-01-11 83.91 85.02 83.21 83.83 0.5M
2021-01-08 86.73 86.73 83.34 85.51 0.3M
2021-01-07 84.78 86.91 83.23 86.57 0.3M
2021-01-06 80.41 84.92 80.41 84.29 0.5M
2021-01-05 76.12 80.03 75.91 78.90 0.4M
2021-01-04 79.05 79.69 75.64 76.58 0.3M