百普赛斯

301080
🏛️ 中国 →
59.56
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 70.73 71.80 68.37 68.46 1.0M
2022-12-29 69.95 71.99 69.49 71.17 0.9M
2022-12-28 69.31 70.63 68.91 69.95 0.7M
2022-12-27 68.49 70.14 67.04 69.93 0.9M
2022-12-26 68.67 69.57 67.87 68.49 0.5M
2022-12-23 67.11 68.93 66.99 68.40 0.6M
2022-12-22 68.12 69.41 67.13 67.40 0.8M
2022-12-21 68.60 70.33 67.25 67.70 1.2M
2022-12-20 70.00 70.67 68.59 68.60 0.8M
2022-12-19 74.33 74.33 70.30 70.45 1.4M
2022-12-16 74.07 75.19 73.60 74.00 1.0M
2022-12-15 75.33 75.99 74.47 74.70 1.3M
2022-12-14 76.27 76.68 75.17 75.41 1.3M
2022-12-13 78.96 79.35 76.00 76.69 2.1M
2022-12-12 79.93 81.00 77.80 79.69 3.0M
2022-12-09 75.38 78.81 75.10 78.50 3.0M
2022-12-08 75.93 76.73 74.90 75.40 1.7M
2022-12-07 76.00 77.25 74.68 76.07 1.5M
2022-12-06 76.33 77.31 75.37 76.59 1.6M
2022-12-05 81.33 81.99 76.10 77.03 2.7M
2022-12-02 76.00 79.92 75.67 78.27 2.5M
2022-12-01 83.44 84.44 75.84 76.47 4.2M
2022-11-30 81.08 85.13 80.66 81.67 3.0M
2022-11-29 74.99 82.00 74.74 80.87 3.2M
2022-11-28 74.33 76.39 73.77 74.69 1.0M
2022-11-25 77.65 77.65 75.07 75.59 0.8M
2022-11-24 74.81 78.34 74.80 77.67 1.4M
2022-11-23 78.44 78.85 74.42 74.77 2.0M
2022-11-22 82.34 83.18 78.00 78.51 1.9M
2022-11-21 83.73 85.12 81.35 83.20 2.0M
2022-11-18 82.61 85.29 82.01 84.38 2.5M
2022-11-17 82.93 83.82 81.34 82.57 1.9M
2022-11-16 82.57 85.93 79.73 84.00 3.6M
2022-11-15 79.43 82.57 77.39 82.01 2.3M
2022-11-14 77.84 80.67 75.45 79.15 2.0M
2022-11-11 79.33 82.60 77.76 78.46 2.9M
2022-11-10 77.15 79.59 76.33 77.05 1.5M
2022-11-09 78.33 79.77 77.33 77.39 1.2M
2022-11-08 78.33 79.61 77.19 78.97 1.0M
2022-11-07 79.76 82.67 77.74 78.81 1.7M
2022-11-04 78.51 80.80 77.33 79.67 1.8M
2022-11-03 75.64 79.70 75.02 78.49 2.1M
2022-11-02 73.23 80.00 72.67 76.80 3.1M
2022-11-01 74.65 77.02 70.71 73.80 2.3M
2022-10-31 72.10 76.99 72.10 75.69 1.4M
2022-10-28 74.27 76.98 72.83 73.07 1.6M
2022-10-27 78.53 79.07 75.23 75.23 1.7M
2022-10-26 75.67 82.13 74.00 78.27 2.7M
2022-10-25 79.66 80.67 74.37 77.43 2.3M
2022-10-24 82.00 83.48 78.45 80.19 1.5M
2022-10-21 79.98 82.45 76.43 81.60 2.3M
2022-10-20 82.40 83.93 79.26 79.98 2.1M
2022-10-19 91.07 91.53 81.12 81.97 2.6M
2022-10-18 90.89 92.67 86.74 89.88 1.8M
2022-10-17 89.33 92.67 88.05 91.47 1.9M
2022-10-14 78.51 90.29 77.47 89.33 2.2M
2022-10-13 70.67 79.61 70.60 77.42 1.8M
2022-10-12 78.90 78.90 66.44 72.40 2.1M
2022-10-11 80.75 81.20 78.19 78.88 0.5M
2022-10-10 85.68 86.65 79.47 80.40 0.8M
2022-09-30 88.00 88.71 84.45 85.32 0.8M
2022-09-29 83.74 89.93 83.74 88.82 1.3M
2022-09-28 83.91 90.09 83.01 83.41 1.2M
2022-09-27 80.00 84.91 79.34 84.33 0.7M
2022-09-26 79.14 81.40 77.69 80.29 0.6M
2022-09-23 83.17 83.17 78.73 78.99 0.6M
2022-09-22 82.59 83.24 81.57 82.01 0.3M
2022-09-21 87.19 87.53 82.00 83.15 0.6M
2022-09-20 86.33 88.24 85.37 87.59 0.3M
2022-09-19 90.67 92.00 85.37 87.00 0.4M
2022-09-16 93.13 93.14 90.09 90.60 0.3M
2022-09-15 92.35 94.15 91.67 93.21 0.4M
2022-09-14 91.93 92.66 89.85 92.35 0.4M
2022-09-13 95.52 98.59 92.33 92.74 0.6M
2022-09-09 93.81 96.60 91.17 95.52 0.8M
2022-09-08 95.99 95.99 93.13 93.73 0.5M
2022-09-07 99.50 100.30 94.90 95.39 1.2M
2022-09-06 104.45 105.09 99.23 99.98 1.1M
2022-09-05 104.92 106.43 103.33 103.91 0.5M
2022-09-02 106.66 107.05 104.07 104.91 0.5M
2022-09-01 106.81 110.44 105.33 106.79 0.9M
2022-08-31 101.41 109.03 101.39 107.35 1.6M
2022-08-30 100.01 105.90 100.00 102.03 1.4M
2022-08-29 95.66 96.33 94.02 95.99 0.2M
2022-08-26 92.13 96.26 92.13 96.01 0.3M
2022-08-25 93.20 94.58 91.87 92.19 0.1M
2022-08-24 96.23 96.59 92.93 93.20 0.2M
2022-08-23 97.99 98.00 96.21 96.21 0.2M
2022-08-22 98.34 98.66 96.13 98.53 0.2M
2022-08-19 98.67 100.31 98.01 98.27 0.2M
2022-08-18 99.07 100.41 98.11 99.19 0.3M
2022-08-17 100.17 101.31 97.89 100.76 0.3M
2022-08-16 102.00 102.00 99.40 99.67 0.2M
2022-08-15 100.07 101.14 98.85 99.91 0.2M
2022-08-12 103.87 104.57 100.68 100.85 0.3M
2022-08-11 102.39 104.59 101.41 104.29 0.3M
2022-08-10 104.44 104.57 101.45 102.17 0.2M
2022-08-09 104.03 104.67 102.34 103.98 0.3M
2022-08-08 105.46 108.45 103.17 104.67 0.4M
2022-08-05 101.45 106.37 101.45 105.49 0.4M
2022-08-04 102.51 104.00 99.20 101.34 0.6M
2022-08-03 103.33 105.05 97.28 103.11 1.3M
2022-08-02 109.73 110.33 102.71 103.99 0.7M
2022-08-01 110.77 111.99 107.43 110.33 0.8M
2022-07-29 114.36 115.65 110.40 110.77 0.4M
2022-07-28 111.35 114.54 110.26 114.36 0.5M
2022-07-27 110.67 111.93 109.00 109.67 0.3M
2022-07-26 112.21 113.33 108.00 110.59 0.4M
2022-07-25 113.79 115.61 111.20 111.95 0.3M
2022-07-22 115.20 118.39 111.72 112.88 0.4M
2022-07-21 112.98 119.20 112.98 115.20 0.5M
2022-07-20 112.97 114.73 111.53 114.13 0.5M
2022-07-19 115.21 116.67 111.24 112.65 0.7M
2022-07-18 118.67 123.59 114.67 115.21 0.8M
2022-07-15 116.87 122.79 116.87 119.86 0.6M
2022-07-14 114.22 119.12 112.67 117.77 0.4M
2022-07-13 118.67 118.70 113.33 114.05 0.4M
2022-07-12 120.77 123.79 117.39 118.79 0.5M
2022-07-11 120.01 125.33 118.07 120.77 0.9M
2022-07-08 112.67 121.33 112.01 120.01 1.0M
2022-07-07 118.45 118.45 110.73 112.99 0.8M
2022-07-06 114.07 122.00 113.62 117.70 0.8M
2022-07-05 116.32 117.79 111.47 113.62 0.4M
2022-07-04 110.02 117.67 109.67 116.05 0.8M
2022-07-01 111.27 113.67 109.74 110.67 0.4M
2022-06-30 111.79 113.82 110.67 111.26 0.2M
2022-06-29 112.05 114.47 110.87 110.87 0.3M
2022-06-28 115.57 115.87 112.33 113.01 0.4M
2022-06-27 116.00 117.92 114.08 115.69 0.3M
2022-06-24 116.73 119.31 115.65 116.01 0.3M
2022-06-23 114.67 116.65 112.14 116.00 0.4M
2022-06-22 114.90 115.93 113.40 114.21 0.4M
2022-06-21 118.19 118.19 112.47 114.77 0.6M
2022-06-20 113.04 118.00 113.04 117.05 0.7M
2022-06-17 110.07 113.33 109.33 112.90 0.4M
2022-06-16 105.37 111.06 105.37 110.11 0.7M
2022-06-15 105.93 107.67 104.00 105.37 0.6M
2022-06-14 104.23 107.03 104.04 106.20 0.6M
2022-06-13 100.33 105.99 99.02 105.70 0.7M
2022-06-10 98.67 101.11 97.87 100.81 0.3M
2022-06-09 99.43 101.00 98.67 98.67 0.4M
2022-06-08 101.33 102.31 98.53 99.89 0.4M
2022-06-07 99.81 101.67 99.40 100.95 0.3M
2022-06-06 95.63 101.46 95.33 100.33 1.0M
2022-06-02 94.02 96.00 93.33 95.27 0.4M
2022-06-01 92.96 96.67 92.33 94.02 0.6M
2022-05-31 88.32 94.01 85.71 92.96 0.9M
2022-05-30 85.89 89.25 82.33 88.33 0.9M
2022-05-27 90.43 91.95 87.35 87.77 0.6M
2022-05-26 91.92 92.87 89.73 90.30 0.5M
2022-05-25 91.33 92.07 88.89 91.33 0.5M
2022-05-24 98.00 98.00 91.93 91.93 1.2M
2022-05-23 104.00 104.07 99.47 100.81 1.5M
2022-05-20 92.03 99.93 92.03 97.82 0.7M
2022-05-19 93.67 94.12 91.67 92.75 0.4M
2022-05-18 94.67 96.13 93.79 94.66 0.2M
2022-05-17 94.00 95.63 92.06 95.03 0.4M
2022-05-16 94.27 99.20 92.68 93.35 0.6M
2022-05-13 95.59 98.59 93.35 94.26 0.4M
2022-05-12 94.74 96.48 93.49 94.78 0.4M
2022-05-11 95.33 99.19 93.37 95.97 0.7M
2022-05-10 88.51 96.63 87.87 95.13 1.0M
2022-05-09 89.60 90.58 87.73 89.67 0.4M
2022-05-06 91.32 93.20 89.29 89.60 0.4M
2022-05-05 90.41 93.33 89.34 93.32 0.5M
2022-04-29 87.72 93.27 87.72 91.01 0.5M
2022-04-28 87.69 89.99 86.01 88.16 0.4M
2022-04-27 83.07 89.25 80.67 88.80 1.0M
2022-04-26 81.35 86.93 79.07 84.09 1.1M
2022-04-25 82.00 86.53 80.77 81.33 0.9M
2022-04-22 87.93 87.93 83.41 83.50 0.6M
2022-04-21 91.01 91.99 87.93 88.01 0.5M
2022-04-20 90.00 93.99 89.89 91.34 0.6M
2022-04-19 89.51 94.09 89.51 90.61 0.6M
2022-04-18 90.62 91.53 88.04 90.20 0.4M
2022-04-15 94.45 94.45 87.76 91.20 1.1M
2022-04-14 91.37 98.53 90.37 96.99 0.9M
2022-04-13 91.33 93.33 89.59 91.00 0.4M
2022-04-12 89.34 92.12 89.34 91.31 0.5M
2022-04-11 95.33 96.53 89.25 89.59 0.9M
2022-04-08 105.33 106.41 94.70 97.33 1.0M
2022-04-07 109.97 110.67 105.05 105.33 0.6M
2022-04-06 110.43 111.50 108.01 109.97 0.3M
2022-04-01 112.01 112.01 109.49 110.00 0.4M
2022-03-31 114.66 115.00 112.00 112.00 0.5M
2022-03-30 114.66 115.31 112.00 114.43 0.5M
2022-03-29 114.55 116.33 113.13 114.43 0.4M
2022-03-28 115.57 117.33 113.07 114.56 0.5M
2022-03-25 120.67 121.92 115.47 115.47 0.8M
2022-03-24 115.75 124.33 114.53 122.34 1.3M
2022-03-23 115.71 118.01 113.45 116.99 0.6M
2022-03-22 119.99 119.99 114.94 115.33 0.8M
2022-03-21 113.03 123.02 113.03 120.65 2.0M
2022-03-18 112.89 113.86 110.01 113.02 0.8M
2022-03-17 113.17 120.00 112.47 112.95 1.6M
2022-03-16 180.11 188.00 162.50 172.35 1.6M
2022-03-15 181.98 196.90 181.00 186.06 1.2M
2022-03-14 190.00 204.01 185.01 192.00 1.9M
2022-03-11 170.09 189.49 169.20 186.59 1.2M
2022-03-10 168.00 173.00 168.00 172.01 0.5M
2022-03-09 167.81 169.44 159.01 163.80 0.4M
2022-03-08 182.65 182.65 166.50 167.40 0.6M
2022-03-07 184.89 184.89 178.99 180.51 0.2M
2022-03-04 175.90 184.00 175.76 182.92 0.4M
2022-03-03 178.90 181.00 175.91 178.32 0.3M
2022-03-02 183.61 183.61 177.08 179.30 0.5M
2022-03-01 183.98 187.80 181.23 183.70 0.4M
2022-02-28 183.50 185.99 180.70 183.23 0.7M
2022-02-25 175.81 187.88 175.81 184.60 0.7M
2022-02-24 176.67 180.98 173.61 175.20 0.5M
2022-02-23 170.50 179.88 170.02 176.84 0.5M
2022-02-22 172.32 173.48 169.59 171.04 0.3M
2022-02-21 170.65 174.88 169.00 174.80 0.4M
2022-02-18 171.98 174.68 169.18 170.65 0.5M
2022-02-17 164.28 175.00 163.28 172.58 0.9M
2022-02-16 166.02 169.89 163.80 164.11 0.4M
2022-02-15 159.87 167.43 159.14 166.03 0.5M
2022-02-14 165.15 166.86 159.80 159.83 0.4M
2022-02-11 173.88 173.88 165.43 165.80 0.5M
2022-02-10 171.80 176.80 170.00 174.01 0.5M
2022-02-09 168.49 172.08 167.52 171.80 0.3M
2022-02-08 167.20 169.88 159.10 168.79 0.5M
2022-02-07 172.86 172.89 166.00 168.49 0.3M
2022-01-28 165.20 172.70 164.50 168.81 0.5M
2022-01-27 166.00 168.00 163.81 165.50 0.5M
2022-01-26 158.93 168.03 158.93 165.38 0.7M
2022-01-25 166.89 168.42 158.87 158.92 0.7M
2022-01-24 168.48 171.02 165.30 166.97 0.6M
2022-01-21 171.00 174.46 163.28 167.20 0.9M
2022-01-20 180.50 183.18 173.00 173.00 0.9M
2022-01-19 179.00 185.08 172.82 183.99 1.3M
2022-01-18 202.00 204.00 182.15 182.25 2.2M
2022-01-17 188.00 215.00 176.99 214.28 2.5M
2022-01-14 180.32 190.99 177.31 186.89 2.1M
2022-01-13 188.05 188.05 180.03 180.32 0.5M
2022-01-12 184.28 188.64 183.10 188.05 0.5M
2022-01-11 190.00 193.88 182.06 184.28 0.6M
2022-01-10 190.54 194.12 184.01 190.40 0.6M
2022-01-07 190.49 198.10 186.35 190.54 0.6M
2022-01-06 191.99 194.86 189.91 190.00 0.4M
2022-01-05 201.36 205.76 191.20 193.38 0.7M
2022-01-04 209.00 215.10 202.71 205.01 0.6M