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
2022-12-30 123.40 125.85 122.41 125.20 0.3M
2022-12-29 121.42 124.67 121.42 124.26 0.2M
2022-12-28 123.44 125.04 119.75 119.75 0.2M
2022-12-27 123.79 125.18 122.74 123.96 0.3M
2022-12-23 121.07 123.20 120.29 123.19 0.1M
2022-12-22 122.94 124.34 117.12 120.83 0.4M
2022-12-21 122.89 124.77 121.91 124.72 0.3M
2022-12-20 121.91 124.52 121.10 121.20 0.4M
2022-12-19 120.56 123.06 119.69 121.78 0.5M
2022-12-16 119.50 120.98 118.30 120.31 0.5M
2022-12-15 124.12 124.33 121.06 121.14 0.4M
2022-12-14 127.32 129.08 125.40 126.55 0.3M
2022-12-13 129.83 130.04 127.51 128.23 0.6M
2022-12-12 121.27 124.77 120.73 124.32 0.4M
2022-12-09 122.38 123.78 121.04 121.29 0.3M
2022-12-08 124.21 125.51 123.18 123.29 0.3M
2022-12-07 119.90 124.51 119.90 123.18 0.2M
2022-12-06 122.13 122.56 119.34 121.21 0.5M
2022-12-05 126.32 126.32 120.86 121.64 0.5M
2022-12-02 125.49 128.82 125.17 127.89 0.2M
2022-12-01 129.25 130.89 127.09 127.45 0.4M
2022-11-30 125.85 129.16 124.00 128.92 0.4M
2022-11-29 124.30 126.47 123.53 126.04 0.3M
2022-11-28 126.04 127.07 123.43 124.01 0.3M
2022-11-25 126.69 129.20 126.02 127.80 0.1M
2022-11-23 126.29 128.45 126.29 126.87 0.2M
2022-11-22 127.06 128.45 125.33 127.14 0.4M
2022-11-21 126.71 126.92 124.29 125.54 0.4M
2022-11-18 127.32 127.32 123.62 126.85 0.5M
2022-11-17 126.35 126.39 124.17 124.49 0.5M
2022-11-16 127.48 128.81 125.99 128.50 0.4M
2022-11-15 134.32 134.32 127.13 128.78 0.7M
2022-11-14 130.72 134.88 130.72 131.36 0.7M
2022-11-11 127.64 133.27 127.01 132.13 0.9M
2022-11-10 128.35 130.67 125.87 126.66 0.7M
2022-11-09 120.13 121.83 119.42 120.63 0.4M
2022-11-08 120.14 125.00 119.18 122.06 0.4M
2022-11-07 121.30 121.46 116.79 120.00 0.6M
2022-11-04 117.70 122.60 115.50 119.97 1.3M
2022-11-03 127.67 128.00 114.00 116.47 1.8M
2022-11-02 139.23 143.77 136.70 137.28 0.8M
2022-11-01 140.00 142.03 137.73 140.30 0.5M
2022-10-31 136.76 139.70 135.88 137.77 0.4M
2022-10-28 135.23 138.63 133.58 137.82 0.3M
2022-10-27 136.81 137.18 133.96 134.20 0.3M
2022-10-26 133.41 136.26 131.37 134.00 0.3M
2022-10-25 130.17 134.02 130.17 133.41 0.3M
2022-10-24 128.36 130.81 127.16 130.73 0.6M
2022-10-21 121.22 126.96 119.90 126.96 0.4M
2022-10-20 123.99 125.57 119.47 120.87 0.4M
2022-10-19 125.63 126.13 123.07 124.48 0.2M
2022-10-18 128.80 130.93 125.68 127.45 0.3M
2022-10-17 122.20 125.42 121.30 124.72 0.4M
2022-10-14 126.44 127.27 117.56 117.81 0.4M
2022-10-13 118.50 126.07 116.66 125.40 0.5M
2022-10-12 123.05 123.05 120.58 121.23 0.2M
2022-10-11 122.44 125.36 120.97 123.01 0.3M
2022-10-10 125.09 125.80 122.44 123.21 0.4M
2022-10-07 126.25 127.07 123.63 124.35 0.2M
2022-10-06 128.96 131.16 127.83 128.03 0.3M
2022-10-05 127.80 131.23 126.40 130.46 0.4M
2022-10-04 126.24 129.98 126.24 129.65 0.5M
2022-10-03 120.77 124.39 120.68 122.90 0.3M
2022-09-30 118.09 123.28 116.95 119.38 0.9M
2022-09-29 116.77 117.92 114.33 116.90 0.2M
2022-09-28 114.70 119.76 114.70 119.00 0.4M
2022-09-27 114.16 116.33 112.26 115.10 0.7M
2022-09-26 114.28 116.38 112.08 112.19 0.6M
2022-09-23 118.42 119.15 113.61 115.91 0.5M
2022-09-22 125.21 125.24 120.81 120.81 0.3M
2022-09-21 129.67 130.89 125.19 125.32 0.3M
2022-09-20 129.01 129.42 127.13 128.22 0.4M
2022-09-19 125.47 131.37 125.47 129.98 0.3M
2022-09-16 128.88 129.88 125.96 127.27 1.1M
2022-09-15 133.29 136.24 132.14 132.85 0.3M
2022-09-14 137.82 138.42 132.24 134.16 0.5M
2022-09-13 138.02 140.02 137.28 137.98 0.5M
2022-09-12 146.05 147.05 141.87 142.53 0.5M
2022-09-09 140.21 145.65 139.72 144.64 0.7M
2022-09-08 135.71 138.41 134.12 138.26 0.5M
2022-09-07 134.00 138.30 133.36 138.02 0.3M
2022-09-06 133.05 134.50 130.52 133.58 0.5M
2022-09-02 133.63 134.68 130.87 131.86 0.3M
2022-09-01 129.83 131.74 127.50 131.47 0.5M
2022-08-31 132.54 133.55 130.59 131.68 0.3M
2022-08-30 137.26 137.26 131.35 132.05 0.3M
2022-08-29 134.08 137.88 133.43 136.61 0.3M
2022-08-26 141.00 142.34 135.38 135.61 0.3M
2022-08-25 135.42 141.58 135.42 141.25 0.3M
2022-08-24 134.13 135.95 133.41 135.01 0.2M
2022-08-23 133.44 136.07 132.39 134.27 0.2M
2022-08-22 133.89 135.05 133.00 133.22 0.3M
2022-08-19 140.00 140.27 136.51 137.27 0.5M
2022-08-18 142.49 143.98 141.49 141.79 0.6M
2022-08-17 141.46 142.25 140.27 142.03 0.5M
2022-08-16 141.06 144.42 141.06 143.62 0.4M
2022-08-15 138.43 143.35 137.57 142.33 0.4M
2022-08-12 137.49 140.30 137.01 140.24 0.3M
2022-08-11 137.22 139.03 136.36 137.37 0.4M
2022-08-10 136.19 137.26 135.02 135.41 0.3M
2022-08-09 134.05 135.33 132.25 132.57 0.5M
2022-08-08 134.00 135.57 132.89 133.19 0.4M
2022-08-05 130.17 133.13 128.14 132.44 0.6M
2022-08-04 128.06 132.72 125.36 130.50 1.0M
2022-08-03 128.80 130.29 126.71 129.72 0.5M
2022-08-02 128.00 130.99 125.99 127.90 0.4M
2022-08-01 126.80 129.79 124.97 128.98 0.5M
2022-07-29 124.40 128.99 124.37 127.84 0.6M
2022-07-28 119.53 122.91 117.89 122.84 0.5M
2022-07-27 115.61 118.35 114.19 118.08 0.3M
2022-07-26 114.10 116.07 112.90 114.04 0.4M
2022-07-25 113.19 114.25 111.17 114.11 0.3M
2022-07-22 114.40 114.82 112.20 112.64 0.4M
2022-07-21 112.72 113.98 110.56 113.76 0.4M
2022-07-20 109.71 113.28 108.51 113.27 0.6M
2022-07-19 105.73 109.80 105.73 109.78 0.6M
2022-07-18 106.31 107.51 102.85 103.67 0.4M
2022-07-15 103.93 104.44 101.87 104.24 0.3M
2022-07-14 101.16 102.39 99.00 101.94 0.4M
2022-07-13 103.05 104.73 101.43 104.17 0.6M
2022-07-12 106.00 109.66 105.22 105.77 0.6M
2022-07-11 105.34 106.76 104.21 106.00 0.4M
2022-07-08 107.89 108.01 105.26 106.97 0.3M
2022-07-07 104.10 108.18 103.74 107.26 0.7M
2022-07-06 102.53 105.01 100.20 101.30 1.0M
2022-07-05 103.17 103.44 100.34 103.24 0.7M
2022-07-01 106.58 109.19 103.33 105.83 0.8M
2022-06-30 104.75 109.77 103.41 107.10 0.8M
2022-06-29 109.90 111.68 105.50 107.44 0.4M
2022-06-28 113.71 115.64 109.98 110.30 0.4M
2022-06-27 114.36 114.74 110.67 112.05 0.7M
2022-06-24 105.41 113.58 104.47 113.58 6.3M
2022-06-23 103.65 105.07 100.61 103.65 0.8M
2022-06-22 104.21 106.56 100.93 104.45 1.0M
2022-06-21 108.70 110.54 106.32 107.44 0.9M
2022-06-17 110.51 110.64 105.26 106.61 1.0M
2022-06-16 116.93 117.90 107.69 109.84 0.9M
2022-06-15 122.05 124.03 118.52 120.68 0.6M
2022-06-14 120.18 121.83 118.79 120.21 0.5M
2022-06-13 123.33 124.22 119.57 120.25 0.6M
2022-06-10 130.00 132.10 126.95 127.17 0.3M
2022-06-09 135.70 136.02 133.62 133.68 0.4M
2022-06-08 142.82 142.82 135.94 136.55 0.6M
2022-06-07 133.50 144.29 132.73 143.88 0.8M
2022-06-06 139.03 139.72 134.64 135.74 0.6M
2022-06-03 136.00 138.92 133.71 138.62 0.5M
2022-06-02 133.19 136.63 133.01 136.46 0.5M
2022-06-01 129.24 134.95 127.05 132.29 0.8M
2022-05-31 125.22 127.48 122.93 125.58 0.4M
2022-05-27 123.29 127.05 123.27 126.80 0.3M
2022-05-26 116.09 122.60 116.09 122.04 0.4M
2022-05-25 112.66 118.01 112.66 115.45 0.3M
2022-05-24 116.85 116.85 112.26 113.77 0.5M
2022-05-23 119.28 121.41 117.79 118.64 0.5M
2022-05-20 122.40 122.95 114.93 117.29 0.5M
2022-05-19 119.00 123.24 117.91 120.68 0.4M
2022-05-18 124.59 127.06 119.79 121.13 0.4M
2022-05-17 125.53 129.01 124.16 126.31 0.5M
2022-05-16 124.51 125.45 119.73 122.03 0.5M
2022-05-13 122.06 126.39 121.96 124.67 0.5M
2022-05-12 119.04 121.64 117.41 120.07 0.9M
2022-05-11 128.69 129.40 120.26 120.53 0.9M
2022-05-10 130.92 133.35 124.77 128.26 0.7M
2022-05-09 137.08 140.16 129.67 130.84 0.8M
2022-05-06 142.51 143.07 136.97 140.25 0.7M
2022-05-05 137.44 144.43 135.54 140.14 1.4M
2022-05-04 126.90 132.60 125.69 132.56 0.5M
2022-05-03 121.51 127.15 121.45 126.83 0.4M
2022-05-02 123.59 125.20 118.62 122.62 0.3M
2022-04-29 126.20 128.25 122.18 123.26 0.5M
2022-04-28 125.32 128.55 119.40 127.25 0.6M
2022-04-27 119.66 124.49 118.98 123.19 0.5M
2022-04-26 124.12 125.02 119.98 120.17 0.4M
2022-04-25 123.74 125.68 120.21 125.45 0.4M
2022-04-22 131.62 131.62 124.46 125.68 0.4M
2022-04-21 134.08 136.39 132.15 133.18 0.7M
2022-04-20 130.62 133.59 129.86 130.48 0.3M
2022-04-19 123.98 130.45 123.42 129.82 0.3M
2022-04-18 122.64 125.46 122.20 123.75 0.2M
2022-04-14 124.22 126.54 123.12 123.19 0.3M
2022-04-13 119.88 124.18 119.88 123.91 0.4M
2022-04-12 118.49 121.81 117.73 119.87 0.5M
2022-04-11 116.93 121.06 115.05 116.86 0.4M
2022-04-08 119.55 121.64 117.91 118.30 0.4M
2022-04-07 124.43 124.55 119.40 119.54 0.5M
2022-04-06 123.88 126.35 122.97 124.48 0.4M
2022-04-05 128.68 129.92 125.75 126.07 0.5M
2022-04-04 131.52 132.21 128.86 129.42 0.4M
2022-04-01 130.57 133.58 130.57 132.00 0.5M
2022-03-31 130.17 132.92 129.79 130.14 0.3M
2022-03-30 133.75 134.88 130.56 130.75 0.3M
2022-03-29 132.96 135.97 132.10 134.44 0.4M
2022-03-28 132.49 132.49 128.39 130.95 0.4M
2022-03-25 132.58 133.35 130.35 132.85 0.4M
2022-03-24 130.06 131.97 128.82 131.95 0.3M
2022-03-23 130.14 131.09 128.37 129.51 0.3M
2022-03-22 132.10 133.86 130.01 131.12 0.4M
2022-03-21 130.69 132.92 128.12 131.02 0.3M
2022-03-18 131.56 132.51 128.80 131.84 0.6M
2022-03-17 129.98 133.62 129.12 133.57 0.3M
2022-03-16 127.08 131.63 126.38 131.48 0.6M
2022-03-15 121.87 125.45 121.26 125.41 0.5M
2022-03-14 121.50 124.38 120.09 120.83 0.5M
2022-03-11 117.97 121.10 117.09 120.00 0.6M
2022-03-10 110.89 116.51 110.03 116.39 0.4M
2022-03-09 114.18 115.94 113.28 114.12 0.5M
2022-03-08 107.55 112.77 106.37 109.69 0.7M
2022-03-07 113.87 114.00 105.46 107.02 0.8M
2022-03-04 117.46 118.98 113.04 114.03 0.5M
2022-03-03 122.08 123.19 118.36 119.92 0.3M
2022-03-02 117.67 122.51 116.68 121.68 0.4M
2022-03-01 120.67 122.39 115.30 116.10 0.5M
2022-02-28 121.13 123.32 119.68 121.73 0.4M
2022-02-25 121.66 125.07 119.61 123.71 0.4M
2022-02-24 113.12 122.12 112.47 121.94 0.7M
2022-02-23 123.68 124.78 117.27 117.50 0.5M
2022-02-22 122.20 124.77 121.08 123.03 0.5M
2022-02-18 121.71 125.45 121.71 122.46 0.6M
2022-02-17 127.26 127.40 121.91 122.09 0.7M
2022-02-16 131.89 132.19 127.51 129.12 0.5M
2022-02-15 127.56 131.96 126.54 130.90 0.9M
2022-02-14 125.70 126.42 120.85 123.47 0.6M
2022-02-11 127.56 129.21 121.60 123.50 0.5M
2022-02-10 128.00 131.72 126.56 127.31 0.3M
2022-02-09 127.41 131.04 127.41 131.00 0.3M
2022-02-08 122.43 126.56 122.43 125.85 0.4M
2022-02-07 120.93 122.65 120.05 121.43 0.4M
2022-02-04 121.28 121.41 118.05 119.55 0.4M
2022-02-03 123.00 126.81 122.10 122.18 0.2M
2022-02-02 125.45 126.76 123.21 125.10 0.3M
2022-02-01 122.45 125.43 120.60 124.46 0.5M
2022-01-31 119.48 122.48 118.35 121.89 0.9M
2022-01-28 118.90 119.17 114.07 118.88 0.5M
2022-01-27 124.90 125.58 117.70 119.17 0.2M
2022-01-26 123.34 126.99 121.40 122.82 0.5M
2022-01-25 121.67 122.94 118.25 120.97 0.3M
2022-01-24 119.29 125.16 115.46 124.58 0.6M
2022-01-21 122.78 126.17 120.55 122.25 0.4M
2022-01-20 125.98 128.56 122.65 122.83 0.2M
2022-01-19 129.82 129.82 124.86 125.61 0.3M
2022-01-18 131.19 131.24 128.07 128.17 0.3M
2022-01-14 132.94 136.03 130.39 134.25 0.3M
2022-01-13 135.16 137.16 133.42 134.44 0.3M
2022-01-12 131.10 135.00 131.10 134.21 0.5M
2022-01-11 126.32 129.86 124.52 129.69 0.3M
2022-01-10 127.79 128.00 122.53 126.18 0.3M
2022-01-07 133.52 134.59 128.68 128.69 0.2M
2022-01-06 131.79 134.49 130.29 134.15 0.4M
2022-01-05 136.47 139.00 130.26 130.26 0.7M
2022-01-04 132.92 137.51 132.92 137.26 0.5M
2022-01-03 132.08 134.66 130.01 131.42 0.3M