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
2024-12-31 44.36 44.57 43.55 44.14 1.1M
2024-12-30 42.75 44.71 42.53 44.40 1.6M
2024-12-27 43.17 43.57 42.80 43.00 0.7M
2024-12-26 43.38 43.65 42.89 43.12 0.7M
2024-12-25 44.10 44.36 42.90 43.40 0.9M
2024-12-24 42.99 44.08 42.81 43.99 0.9M
2024-12-23 44.48 44.61 42.61 42.81 1.4M
2024-12-20 44.10 44.80 43.80 44.55 0.8M
2024-12-19 43.80 44.29 43.51 44.10 0.8M
2024-12-18 44.28 44.97 43.82 44.36 0.7M
2024-12-17 45.62 45.73 44.13 44.28 1.3M
2024-12-16 45.70 46.50 45.39 45.65 1.1M
2024-12-13 47.00 47.00 45.90 46.16 2.2M
2024-12-12 47.71 47.88 46.84 47.32 1.9M
2024-12-11 48.57 48.99 47.08 47.55 2.3M
2024-12-10 48.37 49.30 47.23 48.56 3.5M
2024-12-09 47.30 48.94 46.56 46.87 2.2M
2024-12-06 46.23 46.92 45.63 46.81 1.4M
2024-12-05 45.29 46.80 45.01 46.30 1.5M
2024-12-04 46.26 46.26 44.82 45.40 1.7M
2024-12-03 46.77 47.50 45.56 46.27 1.8M
2024-12-02 44.26 47.20 44.26 46.77 3.7M
2024-11-29 43.00 44.33 42.78 43.75 1.3M
2024-11-28 43.96 44.25 43.13 43.30 1.1M
2024-11-27 43.00 44.10 41.52 44.10 2.1M
2024-11-26 44.81 45.95 43.00 43.00 1.6M
2024-11-25 42.82 44.99 42.82 44.81 1.9M
2024-11-22 45.60 45.77 42.77 42.77 1.9M
2024-11-21 46.35 46.97 45.12 45.65 1.5M
2024-11-20 45.61 47.11 45.44 46.43 2.1M
2024-11-19 44.40 46.93 44.39 45.82 2.7M
2024-11-18 45.60 46.38 44.20 44.40 2.6M
2024-11-15 44.79 47.70 44.30 45.61 4.1M
2024-11-14 45.95 46.51 44.87 45.11 2.6M
2024-11-13 45.19 46.17 44.20 45.97 2.6M
2024-11-12 46.24 48.00 45.12 45.65 4.2M
2024-11-11 43.50 46.90 43.32 46.46 4.6M
2024-11-08 43.60 44.65 43.30 43.80 2.8M
2024-11-07 42.00 43.37 41.68 43.30 2.2M
2024-11-06 43.33 43.70 42.15 42.59 2.8M
2024-11-05 41.31 42.95 40.86 42.83 2.7M
2024-11-04 40.00 41.40 39.94 41.30 2.1M
2024-11-01 40.64 41.08 39.30 39.60 2.2M
2024-10-31 41.01 41.76 40.62 40.95 1.9M
2024-10-30 40.60 42.16 40.25 41.01 2.4M
2024-10-29 42.90 43.20 40.66 40.88 2.8M
2024-10-28 42.00 43.28 41.90 43.17 3.2M
2024-10-25 39.77 42.42 39.61 42.36 5.1M
2024-10-24 39.39 40.33 39.38 39.76 2.9M
2024-10-23 39.92 40.30 39.20 39.39 2.7M
2024-10-22 39.54 40.20 39.20 39.79 2.7M
2024-10-21 38.48 40.36 38.30 39.54 3.4M
2024-10-18 36.69 39.71 36.51 38.51 4.3M
2024-10-17 36.92 37.63 36.61 36.69 1.8M
2024-10-16 36.42 37.42 36.15 36.60 1.9M
2024-10-15 37.61 38.34 36.80 36.85 2.4M
2024-10-14 37.52 38.14 36.18 38.02 3.0M
2024-10-11 39.80 39.89 37.20 37.65 2.7M
2024-10-10 41.08 43.17 40.00 40.00 3.7M
2024-10-09 44.95 45.43 40.56 40.57 4.6M
2024-10-08 50.25 50.25 43.10 46.51 5.9M
2024-09-30 38.51 42.84 38.20 42.30 5.0M
2024-09-27 35.22 37.80 35.02 37.26 3.3M
2024-09-26 33.21 34.78 32.93 34.75 1.9M
2024-09-25 33.26 34.08 33.26 33.51 1.9M
2024-09-24 32.01 33.28 31.85 33.23 1.8M
2024-09-23 32.00 32.72 31.62 31.83 1.0M
2024-09-20 32.17 32.19 31.35 31.53 1.0M
2024-09-19 31.86 32.70 31.46 32.13 1.0M
2024-09-18 32.13 32.20 31.30 31.64 0.7M
2024-09-13 33.10 33.50 32.10 32.12 0.8M
2024-09-12 33.33 34.18 33.10 33.12 1.0M
2024-09-11 32.69 33.80 32.69 33.51 1.2M
2024-09-10 33.10 33.24 32.08 32.85 1.0M
2024-09-09 32.70 33.48 32.50 33.10 1.1M
2024-09-06 33.85 34.03 32.51 32.54 1.0M
2024-09-05 33.72 34.10 33.24 33.78 1.1M
2024-09-04 32.83 33.84 32.80 33.38 1.0M
2024-09-03 32.70 33.51 32.50 33.14 1.2M
2024-09-02 33.25 33.87 32.70 32.75 1.6M
2024-08-30 33.08 33.77 32.18 33.32 2.9M
2024-08-29 32.70 33.66 32.62 33.51 1.3M
2024-08-28 32.42 33.38 31.89 32.88 1.5M
2024-08-27 32.00 33.16 31.66 32.58 1.8M
2024-08-26 32.34 32.92 31.65 32.01 1.5M
2024-08-23 32.51 32.66 31.87 32.59 1.4M
2024-08-22 33.40 33.74 32.38 32.51 1.5M
2024-08-21 34.93 34.97 33.34 33.45 2.7M
2024-08-20 36.50 36.73 35.06 35.30 3.4M
2024-08-19 37.92 38.90 36.58 36.99 5.0M
2024-08-16 34.99 37.70 34.40 37.60 4.3M
2024-08-15 35.60 36.34 34.75 35.05 1.9M
2024-08-14 36.47 36.47 35.11 35.15 1.5M
2024-08-13 36.50 36.50 35.40 36.49 1.2M
2024-08-12 36.61 37.20 36.37 36.56 1.3M
2024-08-09 37.49 37.92 36.56 36.58 2.1M
2024-08-08 37.81 38.26 37.40 37.52 1.4M
2024-08-07 37.81 38.18 37.34 37.91 1.8M
2024-08-06 36.70 38.55 36.70 38.27 3.0M
2024-08-05 36.00 37.57 35.50 36.43 3.0M
2024-08-02 35.27 37.06 35.27 36.00 2.4M
2024-08-01 35.48 36.21 35.20 35.42 1.1M
2024-07-31 33.69 35.50 33.10 35.48 1.6M
2024-07-30 33.23 33.76 33.23 33.51 0.8M
2024-07-29 33.85 33.85 33.20 33.30 0.6M
2024-07-26 33.73 34.27 33.60 33.85 0.6M
2024-07-25 33.18 34.11 33.17 33.70 0.7M
2024-07-24 34.65 34.76 33.39 33.49 1.1M
2024-07-23 35.99 36.30 34.63 34.65 1.0M
2024-07-22 35.31 36.36 35.31 36.05 1.1M
2024-07-19 35.37 36.13 34.88 35.56 1.2M
2024-07-18 35.62 35.62 34.62 35.45 1.1M
2024-07-17 35.29 36.11 35.09 35.62 1.3M
2024-07-16 35.10 35.38 34.81 35.14 0.8M
2024-07-15 35.80 35.96 35.09 35.10 1.1M
2024-07-12 35.27 36.47 35.27 35.80 2.0M
2024-07-11 34.00 35.37 34.00 34.95 1.7M
2024-07-10 32.68 33.98 32.21 33.39 1.4M
2024-07-09 32.46 32.94 31.71 32.66 1.4M
2024-07-08 33.44 33.60 32.25 32.46 1.3M
2024-07-05 32.55 33.90 32.24 33.63 1.7M
2024-07-04 34.07 34.45 33.20 33.39 1.3M
2024-07-03 34.79 34.82 34.03 34.31 1.1M
2024-07-02 35.03 35.33 34.69 34.80 1.0M
2024-07-01 35.03 35.40 34.30 35.18 1.1M
2024-06-28 35.47 36.22 34.90 35.00 1.4M
2024-06-27 36.59 36.94 35.43 35.47 1.4M
2024-06-26 34.96 36.84 34.70 36.80 1.9M
2024-06-25 34.67 35.40 34.52 34.95 1.2M
2024-06-24 37.20 37.30 34.60 34.85 2.3M
2024-06-21 36.59 37.48 36.18 37.40 1.6M
2024-06-20 37.01 37.93 36.66 36.66 1.8M
2024-06-19 37.70 37.80 36.93 36.99 1.0M
2024-06-18 37.79 38.23 37.46 37.56 1.3M
2024-06-17 37.60 38.14 37.32 37.79 1.0M
2024-06-14 38.62 38.65 37.17 37.54 1.7M
2024-06-13 38.74 39.12 38.20 38.73 1.4M
2024-06-12 37.87 39.79 37.80 38.68 2.0M
2024-06-11 36.63 37.93 35.80 37.87 1.9M
2024-06-07 37.34 37.58 36.40 36.63 1.5M
2024-06-06 38.68 39.00 36.52 36.77 2.8M
2024-06-05 38.60 39.34 38.58 38.70 1.3M
2024-06-04 38.30 38.88 37.70 38.85 1.6M
2024-06-03 39.01 39.09 38.00 38.21 1.6M
2024-05-31 38.89 39.65 38.87 39.18 1.8M
2024-05-30 38.39 38.88 38.06 38.82 1.3M
2024-05-29 38.48 39.29 38.38 38.64 1.2M
2024-05-28 38.61 39.25 38.30 38.78 1.5M
2024-05-27 39.01 39.24 37.64 38.89 2.7M
2024-05-24 39.91 40.50 39.03 39.05 2.1M
2024-05-23 40.02 40.52 39.38 39.44 2.0M
2024-05-22 40.57 40.90 39.88 40.40 2.0M
2024-05-21 40.90 40.90 40.18 40.52 1.8M
2024-05-20 41.15 41.39 40.38 40.91 2.3M
2024-05-17 40.40 41.20 40.20 40.98 2.6M
2024-05-16 41.00 41.24 40.36 40.37 2.2M
2024-05-15 41.39 41.61 40.50 40.72 2.9M
2024-05-14 42.05 43.14 41.61 41.98 3.5M
2024-05-13 42.86 43.90 42.03 42.29 4.1M
2024-05-10 44.70 44.92 43.12 43.18 5.6M
2024-05-09 45.50 46.20 44.00 44.43 8.2M
2024-05-08 45.88 48.72 44.88 47.43 10.5M
2024-05-07 42.83 45.42 42.18 44.43 7.7M
2024-05-06 39.38 42.94 39.38 42.75 5.0M
2024-04-30 38.94 39.01 38.16 38.63 1.7M
2024-04-29 37.43 38.94 37.41 38.81 2.0M
2024-04-26 36.79 37.64 36.60 37.54 2.0M
2024-04-25 35.50 37.33 35.32 37.02 2.7M
2024-04-24 36.66 36.80 34.93 35.77 3.7M
2024-04-23 36.64 37.59 36.24 37.33 1.8M
2024-04-22 35.40 36.95 35.30 36.49 1.8M
2024-04-19 36.00 36.38 35.50 35.99 1.4M
2024-04-18 36.46 37.50 35.73 36.48 1.7M
2024-04-17 35.44 37.00 35.39 36.60 1.9M
2024-04-16 36.64 37.28 35.08 35.11 2.3M
2024-04-15 37.99 38.54 36.07 36.84 1.9M
2024-04-12 38.92 39.43 38.07 38.10 1.6M
2024-04-11 39.52 39.96 38.85 38.98 1.7M
2024-04-10 40.93 41.18 39.51 39.77 1.5M
2024-04-09 39.02 40.97 38.76 40.93 1.8M
2024-04-08 40.15 40.18 38.86 38.90 1.8M
2024-04-03 40.99 41.50 40.36 40.40 1.6M
2024-04-02 41.75 41.80 40.81 41.14 1.5M
2024-04-01 40.93 41.89 40.93 41.82 1.9M
2024-03-29 40.79 41.25 40.02 40.81 1.5M
2024-03-28 39.96 41.50 39.61 40.86 1.7M
2024-03-27 41.62 42.00 39.93 39.95 2.2M
2024-03-26 42.30 42.63 41.09 41.62 2.1M
2024-03-25 44.39 44.81 42.24 42.39 2.2M
2024-03-22 46.00 46.97 43.98 44.31 2.8M
2024-03-21 46.99 47.20 45.38 46.20 2.3M
2024-03-20 46.68 47.69 46.29 46.89 1.8M
2024-03-19 47.49 48.15 46.81 46.90 1.5M
2024-03-18 46.26 47.88 46.19 47.71 2.1M
2024-03-15 46.94 48.19 45.20 46.26 2.9M
2024-03-14 52.50 52.60 46.56 47.34 4.8M
2024-03-13 45.17 46.21 44.90 45.63 1.6M
2024-03-12 44.97 46.21 44.95 45.40 1.8M
2024-03-11 42.50 45.15 41.98 44.92 2.3M
2024-03-08 41.94 42.69 41.36 42.26 1.3M
2024-03-07 42.80 44.00 41.93 41.93 1.5M
2024-03-06 43.83 44.35 42.59 43.50 1.4M
2024-03-05 45.25 45.45 43.61 44.00 1.9M
2024-03-04 44.50 47.23 44.32 45.60 2.4M
2024-03-01 44.58 45.00 43.80 44.50 2.0M
2024-02-29 43.20 44.90 42.68 44.58 2.0M
2024-02-28 45.44 48.25 43.18 43.23 3.4M
2024-02-27 44.06 45.22 43.30 45.20 1.5M
2024-02-26 43.28 44.73 43.18 44.12 1.7M
2024-02-23 42.77 43.18 41.90 43.15 1.4M
2024-02-22 42.44 42.95 41.89 42.73 1.4M
2024-02-21 41.60 43.88 41.30 42.61 1.7M
2024-02-20 41.72 42.52 41.03 42.18 1.2M
2024-02-19 43.70 44.39 41.31 41.82 2.8M
2024-02-08 41.11 44.47 41.06 43.65 3.1M
2024-02-07 39.37 42.20 38.63 40.79 2.9M
2024-02-06 34.25 39.45 33.37 39.30 3.1M
2024-02-05 37.01 37.04 33.00 34.55 2.7M
2024-02-02 40.00 40.19 35.48 37.03 2.5M
2024-02-01 39.74 40.90 38.80 39.92 1.6M
2024-01-31 41.99 41.99 39.60 39.71 1.9M
2024-01-30 43.64 43.70 41.85 41.92 1.9M
2024-01-29 45.73 46.31 43.63 43.82 2.2M
2024-01-26 47.02 47.45 45.23 45.52 1.1M
2024-01-25 45.52 47.54 44.98 47.35 1.1M
2024-01-24 46.18 46.24 43.87 45.49 1.2M
2024-01-23 46.68 46.79 45.33 45.66 1.5M
2024-01-22 48.84 49.08 46.00 46.34 1.2M
2024-01-19 49.08 50.27 48.88 49.18 0.9M
2024-01-18 49.96 50.57 47.57 49.18 1.7M
2024-01-17 51.68 51.70 50.02 50.02 0.8M
2024-01-16 52.00 52.10 50.10 51.45 1.2M
2024-01-15 52.35 53.00 51.55 51.94 1.0M
2024-01-12 53.50 53.63 52.77 52.89 0.9M
2024-01-11 53.20 54.05 52.99 53.75 1.0M
2024-01-10 53.77 54.10 52.48 52.68 1.1M
2024-01-09 52.96 54.15 52.80 53.77 0.9M
2024-01-08 55.15 55.19 52.64 52.77 1.3M
2024-01-05 56.33 56.33 54.90 55.16 1.3M
2024-01-04 57.49 57.49 56.20 56.20 1.2M
2024-01-03 57.62 58.30 57.18 57.51 0.8M
2024-01-02 59.02 59.25 57.78 57.84 1.1M