百普赛斯

301080
🏛️ 中国 →
58.51
最后更新: 2025-09-29
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
2023-12-29 58.77 59.35 58.26 58.94 0.9M
2023-12-28 57.28 59.34 56.60 58.80 1.1M
2023-12-27 57.44 57.80 57.06 57.60 0.7M
2023-12-26 58.50 58.79 57.10 57.40 0.9M
2023-12-25 58.93 59.27 58.05 58.55 0.6M
2023-12-22 60.29 60.29 58.68 58.93 0.9M
2023-12-21 59.70 60.43 59.05 59.91 0.7M
2023-12-20 60.55 61.59 59.81 59.83 0.6M
2023-12-19 60.71 60.75 59.70 60.52 0.5M
2023-12-18 61.38 61.71 60.55 60.68 0.7M
2023-12-15 61.70 62.69 61.27 61.34 0.4M
2023-12-14 62.59 63.75 61.81 61.84 0.6M
2023-12-13 62.50 63.09 62.09 62.22 0.7M
2023-12-12 63.49 63.55 61.60 62.62 1.1M
2023-12-11 61.40 63.20 61.01 63.20 1.2M
2023-12-08 62.06 62.38 61.04 61.40 1.1M
2023-12-07 62.33 62.64 61.34 62.04 0.9M
2023-12-06 61.00 63.49 61.00 62.33 1.0M
2023-12-05 62.78 62.97 61.50 61.63 1.3M
2023-12-04 66.93 66.93 61.73 62.30 2.7M
2023-12-01 66.09 67.20 65.69 66.80 1.1M
2023-11-30 65.50 66.20 64.75 65.93 1.1M
2023-11-29 66.53 67.39 64.89 65.05 1.2M
2023-11-28 66.31 67.65 65.50 66.85 1.4M
2023-11-27 66.95 67.28 65.82 66.08 0.8M
2023-11-24 67.65 67.65 65.50 66.89 1.3M
2023-11-23 67.54 68.47 66.82 67.64 1.0M
2023-11-22 69.76 70.19 67.30 67.36 1.9M
2023-11-21 70.51 74.00 69.08 70.16 3.0M
2023-11-20 68.34 71.86 68.00 69.88 2.3M
2023-11-17 66.20 68.50 65.67 68.35 1.1M
2023-11-16 67.30 67.52 65.80 66.20 0.7M
2023-11-15 67.97 68.30 66.14 67.31 1.3M
2023-11-14 66.36 67.50 65.83 66.31 0.8M
2023-11-13 66.80 67.09 65.60 66.36 0.7M
2023-11-10 66.87 67.85 66.18 66.38 0.9M
2023-11-09 68.68 69.98 66.87 67.03 1.3M
2023-11-08 68.43 69.75 68.03 69.40 1.0M
2023-11-07 67.70 69.45 66.94 68.46 1.2M
2023-11-06 63.92 68.48 63.92 67.79 1.9M
2023-11-03 63.83 65.00 63.00 63.45 1.1M
2023-11-02 64.87 66.00 63.50 63.81 0.8M
2023-11-01 64.62 65.58 63.70 64.74 1.0M
2023-10-31 64.65 66.18 64.20 64.66 1.3M
2023-10-30 63.00 65.55 61.15 65.29 2.2M
2023-10-27 58.36 62.36 57.80 61.12 1.8M
2023-10-26 58.34 59.09 56.86 58.55 1.5M
2023-10-25 64.39 64.40 57.22 58.88 3.4M
2023-10-24 65.03 66.06 63.10 64.44 1.1M
2023-10-23 65.78 66.20 63.60 65.03 0.7M
2023-10-20 66.10 66.97 65.24 65.35 0.7M
2023-10-19 67.70 67.80 66.32 66.33 0.6M
2023-10-18 70.46 70.46 67.10 67.17 1.8M
2023-10-17 70.44 70.65 69.44 70.46 0.4M
2023-10-16 71.92 71.92 70.00 70.25 0.7M
2023-10-13 70.18 72.20 69.78 71.92 1.1M
2023-10-12 69.27 70.88 69.00 70.25 0.7M
2023-10-11 67.93 70.77 67.93 69.24 0.8M
2023-10-10 68.54 69.26 67.72 67.93 0.5M
2023-10-09 70.08 70.35 68.20 69.28 0.6M
2023-09-28 70.35 71.17 69.42 70.19 1.1M
2023-09-27 68.32 70.97 68.31 70.38 1.0M
2023-09-26 70.00 70.00 68.43 68.60 0.8M
2023-09-25 69.10 70.50 68.51 69.92 0.8M
2023-09-22 68.42 69.60 68.18 69.11 0.7M
2023-09-21 70.02 70.57 68.53 68.96 1.1M
2023-09-20 70.37 71.00 69.36 69.95 1.2M
2023-09-19 72.44 72.71 69.89 70.54 2.1M
2023-09-18 69.60 72.78 69.05 72.65 3.3M
2023-09-15 66.07 68.40 65.70 67.40 1.3M
2023-09-14 65.90 66.89 65.36 66.07 1.3M
2023-09-13 65.15 65.68 63.83 65.00 0.4M
2023-09-12 65.05 66.05 64.30 65.29 0.5M
2023-09-11 64.71 66.65 64.62 65.11 0.8M
2023-09-08 61.09 65.88 61.03 64.66 1.4M
2023-09-07 62.55 62.99 61.32 61.45 0.5M
2023-09-06 63.62 63.62 62.34 62.80 0.4M
2023-09-05 63.97 64.39 63.15 63.42 0.3M
2023-09-04 64.36 64.54 63.17 64.01 0.6M
2023-09-01 64.88 64.88 62.91 63.19 0.4M
2023-08-31 64.50 64.74 63.50 64.03 0.5M
2023-08-30 63.49 65.03 63.45 64.50 0.7M
2023-08-29 59.14 64.14 58.83 63.78 1.2M
2023-08-28 65.46 65.49 58.90 59.13 1.6M
2023-08-25 64.77 64.77 61.84 61.90 0.8M
2023-08-24 63.13 65.65 61.66 64.18 0.9M
2023-08-23 62.88 64.52 62.38 62.67 0.6M
2023-08-22 63.47 64.09 61.76 63.20 0.7M
2023-08-21 64.10 64.60 63.15 63.47 0.5M
2023-08-18 65.58 65.59 64.10 64.10 0.5M
2023-08-17 64.93 66.10 64.02 65.61 0.5M
2023-08-16 66.17 67.39 65.00 65.17 0.6M
2023-08-15 66.76 66.76 65.40 66.27 0.5M
2023-08-14 67.10 67.14 65.46 66.78 0.6M
2023-08-11 67.94 68.50 66.66 67.25 0.7M
2023-08-10 67.60 68.50 66.63 67.94 1.0M
2023-08-09 66.00 69.34 66.00 67.85 1.9M
2023-08-08 66.73 68.20 66.28 66.54 0.8M
2023-08-07 67.20 67.36 65.35 66.65 1.0M
2023-08-04 68.98 69.00 65.90 67.23 1.6M
2023-08-03 66.60 70.38 66.10 68.98 2.1M
2023-08-02 67.97 68.83 66.04 66.60 1.3M
2023-08-01 67.59 71.99 67.10 67.81 2.5M
2023-07-31 65.60 68.20 65.01 67.61 2.5M
2023-07-28 65.46 66.30 64.52 65.82 1.5M
2023-07-27 66.00 66.90 65.33 65.45 1.8M
2023-07-26 63.00 66.65 62.57 65.65 2.8M
2023-07-25 63.31 63.77 61.80 63.20 1.9M
2023-07-24 60.07 64.59 59.50 63.78 2.9M
2023-07-21 57.45 60.59 57.00 60.06 1.5M
2023-07-20 58.28 58.57 57.10 57.16 0.6M
2023-07-19 58.02 58.58 57.74 58.30 0.5M
2023-07-18 57.20 58.45 56.72 58.33 0.7M
2023-07-17 57.80 57.80 56.66 56.93 0.7M
2023-07-14 58.72 59.39 57.72 57.80 0.8M
2023-07-13 58.05 59.66 58.05 58.99 0.7M
2023-07-12 61.50 61.72 58.07 58.17 1.5M
2023-07-11 60.40 61.99 59.75 61.71 0.7M
2023-07-10 59.55 60.32 59.10 60.22 0.5M
2023-07-07 60.40 60.40 58.90 59.14 0.7M
2023-07-06 61.85 62.25 60.33 60.34 0.6M
2023-07-05 62.85 62.88 61.72 61.85 0.4M
2023-07-04 62.20 62.94 61.52 62.85 0.6M
2023-07-03 63.14 63.59 61.95 61.99 0.9M
2023-06-30 61.86 63.18 61.68 62.82 0.6M
2023-06-29 61.73 63.05 61.41 61.86 0.6M
2023-06-28 61.16 62.10 60.53 61.97 0.5M
2023-06-27 60.26 61.58 59.82 61.16 0.4M
2023-06-26 60.50 61.84 60.15 60.68 0.5M
2023-06-21 61.94 62.96 60.81 61.02 1.1M
2023-06-20 63.10 63.10 61.52 62.22 0.7M
2023-06-19 61.60 63.25 61.40 62.68 0.9M
2023-06-16 62.16 62.86 61.55 62.08 0.6M
2023-06-15 59.79 62.50 59.70 62.28 1.0M
2023-06-14 60.50 61.77 59.84 60.10 0.7M
2023-06-13 60.30 61.60 59.38 60.06 0.6M
2023-06-12 61.00 61.00 59.59 60.40 1.1M
2023-06-09 57.62 62.15 57.05 61.55 1.7M
2023-06-08 57.98 58.20 57.03 57.14 0.6M
2023-06-07 59.74 59.94 57.50 58.20 0.9M
2023-06-06 62.39 62.98 60.47 60.74 0.9M
2023-06-05 63.79 63.80 62.20 62.51 0.6M
2023-06-02 63.79 64.66 63.13 63.40 0.6M
2023-06-01 63.93 64.77 62.77 64.00 0.8M
2023-05-31 63.00 65.07 62.75 63.47 0.9M
2023-05-30 63.37 63.56 61.87 62.51 0.6M
2023-05-29 63.71 64.51 62.73 63.15 0.4M
2023-05-26 63.57 64.21 62.88 63.71 0.4M
2023-05-25 64.66 65.07 63.07 63.64 0.5M
2023-05-24 64.07 65.25 63.50 64.37 0.4M
2023-05-23 64.29 65.67 64.29 64.44 0.5M
2023-05-22 63.59 65.00 63.59 64.66 0.4M
2023-05-19 62.07 64.33 61.87 63.89 0.6M
2023-05-18 62.97 62.98 61.93 62.33 0.4M
2023-05-17 62.23 63.24 62.08 62.97 0.4M
2023-05-16 63.32 63.63 62.60 62.65 0.5M
2023-05-15 62.67 63.49 61.73 63.45 0.7M
2023-05-12 62.77 63.31 62.23 62.27 0.4M
2023-05-11 61.87 63.73 61.87 62.77 0.7M
2023-05-10 61.97 62.18 61.01 61.87 0.7M
2023-05-09 63.87 64.22 62.07 62.07 0.9M
2023-05-08 64.67 66.25 63.33 64.19 0.9M
2023-05-05 67.07 67.43 66.43 66.59 0.6M
2023-05-04 68.33 69.19 66.69 67.07 0.8M
2023-04-28 67.20 68.80 66.59 68.61 1.0M
2023-04-27 69.12 69.99 66.42 67.11 2.0M
2023-04-26 66.87 69.67 66.33 69.20 0.9M
2023-04-25 68.51 69.24 66.53 67.42 1.1M
2023-04-24 69.40 70.47 68.15 68.49 0.8M
2023-04-21 70.88 71.66 69.35 69.40 0.6M
2023-04-20 72.09 72.27 70.53 70.75 0.7M
2023-04-19 72.72 72.81 71.33 71.95 0.5M
2023-04-18 73.67 73.67 72.15 72.57 0.7M
2023-04-17 73.99 74.35 72.40 73.25 0.9M
2023-04-14 72.33 76.52 72.01 73.47 1.7M
2023-04-13 69.41 72.47 68.87 72.01 1.6M
2023-04-12 70.45 70.75 69.31 69.93 0.7M
2023-04-11 70.76 71.52 69.33 69.93 1.5M
2023-04-10 73.47 75.00 70.11 70.60 1.8M
2023-04-07 72.01 75.26 72.01 73.33 1.5M
2023-04-06 72.04 72.91 71.01 72.40 0.8M
2023-04-04 72.81 72.89 70.54 72.60 1.2M
2023-04-03 73.97 73.97 72.33 72.83 0.7M
2023-03-31 74.30 74.30 73.35 73.82 0.4M
2023-03-30 72.66 74.75 72.21 74.32 0.9M
2023-03-29 72.19 73.33 71.79 72.41 0.7M
2023-03-28 73.40 74.59 72.20 72.35 0.8M
2023-03-27 72.51 73.97 71.99 73.07 0.9M
2023-03-24 73.48 74.82 72.91 72.97 0.8M
2023-03-23 76.53 76.58 72.91 73.37 1.6M
2023-03-22 77.33 78.98 75.87 76.33 0.7M
2023-03-21 76.48 78.24 75.73 77.74 0.8M
2023-03-20 78.56 78.56 75.33 76.36 1.0M
2023-03-17 80.32 80.32 77.72 78.72 1.0M
2023-03-16 81.25 82.62 79.67 80.14 0.8M
2023-03-15 82.20 84.00 80.84 81.09 0.9M
2023-03-14 80.38 83.99 80.38 82.01 1.1M
2023-03-13 80.67 81.99 79.44 80.38 1.1M
2023-03-10 82.65 83.19 81.00 81.33 0.9M
2023-03-09 82.28 84.40 82.00 82.80 1.2M
2023-03-08 81.35 82.42 80.42 82.28 0.7M
2023-03-07 80.92 85.00 80.52 81.87 1.9M
2023-03-06 77.61 81.51 77.34 81.13 1.8M
2023-03-03 77.34 79.19 76.92 77.68 1.0M
2023-03-02 78.69 79.39 77.00 77.18 0.9M
2023-03-01 79.75 80.61 78.53 78.76 1.1M
2023-02-28 79.27 80.93 78.73 80.01 0.8M
2023-02-27 81.64 81.87 77.85 78.73 2.0M
2023-02-24 83.52 83.55 81.05 81.82 0.9M
2023-02-23 84.73 87.23 82.67 83.52 1.1M
2023-02-22 82.74 86.33 82.20 84.81 0.9M
2023-02-21 84.47 84.47 82.15 83.06 1.0M
2023-02-20 84.01 84.66 82.87 84.51 0.8M
2023-02-17 86.00 86.33 84.00 84.00 0.8M
2023-02-16 87.27 88.49 84.79 85.73 1.6M
2023-02-15 87.33 88.32 86.39 87.50 1.0M
2023-02-14 86.11 89.60 85.20 87.61 1.9M
2023-02-13 84.43 87.40 83.80 85.25 1.4M
2023-02-10 86.00 86.92 83.44 84.47 1.2M
2023-02-09 79.98 87.87 79.39 85.65 3.1M
2023-02-08 79.70 81.00 79.56 80.03 1.0M
2023-02-07 79.73 80.41 78.68 79.67 0.9M
2023-02-06 81.53 81.81 78.77 79.59 1.5M
2023-02-03 82.59 83.01 80.90 82.12 0.9M
2023-02-02 81.39 84.25 81.03 82.34 1.4M
2023-02-01 81.12 81.91 80.17 81.37 0.9M
2023-01-31 83.03 83.03 80.13 80.49 1.2M
2023-01-30 84.15 84.82 82.66 83.03 1.1M
2023-01-20 84.82 85.75 82.95 83.20 1.3M
2023-01-19 81.57 86.33 81.57 85.21 1.8M
2023-01-18 82.87 83.53 81.53 82.13 1.3M
2023-01-17 85.90 85.90 82.31 82.67 1.8M
2023-01-16 80.73 86.59 80.00 85.33 3.1M
2023-01-13 77.35 80.67 77.33 79.58 1.4M
2023-01-12 77.99 78.66 77.35 77.80 0.7M
2023-01-11 78.89 79.00 77.49 78.20 1.2M
2023-01-10 81.23 81.23 78.40 78.59 1.9M
2023-01-09 79.18 81.53 78.71 80.85 2.5M
2023-01-06 78.56 80.43 77.41 79.58 3.0M
2023-01-05 74.78 79.38 73.98 78.56 3.6M
2023-01-04 71.10 74.92 70.69 74.85 2.0M
2023-01-03 68.48 71.53 68.48 71.09 1.1M