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
2025-09-29 59.40 59.71 57.40 58.51 2.0M
2025-09-26 61.82 61.82 59.55 59.90 2.7M
2025-09-25 60.11 63.75 59.81 62.16 4.3M
2025-09-24 59.24 61.34 58.90 60.10 2.0M
2025-09-23 61.00 61.60 58.08 59.48 2.8M
2025-09-22 58.55 62.16 58.23 61.75 3.8M
2025-09-19 59.96 61.41 58.33 58.78 1.9M
2025-09-18 59.98 61.28 58.88 59.86 3.4M
2025-09-17 61.04 62.00 58.76 59.70 2.8M
2025-09-16 58.03 61.65 57.61 61.25 5.3M
2025-09-15 58.71 59.95 57.71 58.00 2.9M
2025-09-12 59.36 59.96 57.02 58.97 4.3M
2025-09-11 59.99 60.11 54.50 58.32 6.5M
2025-09-10 57.29 61.88 57.29 60.80 4.5M
2025-09-09 59.93 60.00 56.70 56.80 3.5M
2025-09-08 58.01 60.48 57.66 60.45 3.8M
2025-09-05 61.28 61.43 57.18 58.64 5.4M
2025-09-04 64.02 64.40 58.51 60.40 5.7M
2025-09-03 59.05 65.99 58.44 65.50 5.7M
2025-09-02 59.54 60.10 57.36 58.43 2.1M
2025-09-01 58.84 60.15 58.00 59.83 2.9M
2025-08-29 54.28 58.88 54.21 58.61 4.3M
2025-08-28 56.40 56.95 53.33 54.60 3.2M
2025-08-27 57.00 59.49 56.20 56.28 2.8M
2025-08-26 59.18 60.25 56.85 57.00 2.8M
2025-08-25 57.98 59.97 57.78 59.22 3.0M
2025-08-22 59.51 61.20 57.52 57.83 3.2M
2025-08-21 56.83 58.36 56.48 57.93 2.9M
2025-08-20 56.41 56.67 54.85 56.52 2.1M
2025-08-19 55.70 59.18 55.60 56.68 3.6M
2025-08-18 55.18 56.67 54.57 55.93 3.4M
2025-08-15 55.29 55.88 53.56 55.21 5.1M
2025-08-14 57.13 58.10 56.62 57.25 2.9M
2025-08-13 54.04 57.37 53.88 57.12 4.0M
2025-08-12 53.50 54.48 52.90 54.16 2.1M
2025-08-11 51.89 54.42 51.50 53.70 3.0M
2025-08-08 53.77 53.97 51.59 51.92 3.4M
2025-08-07 53.89 55.15 53.36 53.97 2.1M
2025-08-06 55.00 55.98 53.67 54.01 2.8M
2025-08-05 55.50 56.40 54.40 55.18 2.3M
2025-08-04 54.00 55.80 53.00 55.59 2.6M
2025-08-01 55.80 56.80 54.78 54.80 3.1M
2025-07-31 55.39 58.49 54.70 56.31 3.9M
2025-07-30 57.01 57.50 54.72 55.41 4.1M
2025-07-29 52.66 56.78 51.66 56.66 6.0M
2025-07-28 52.49 53.27 52.25 52.43 2.2M
2025-07-25 53.95 54.90 52.52 52.72 3.7M
2025-07-24 54.10 55.80 53.80 54.14 5.4M
2025-07-23 51.70 55.50 51.30 54.05 5.7M
2025-07-22 51.37 53.90 50.92 52.03 4.0M
2025-07-21 51.65 51.65 50.00 51.14 3.1M
2025-07-18 52.17 52.50 51.20 51.65 3.2M
2025-07-17 50.82 52.38 50.22 52.18 3.6M
2025-07-16 51.10 51.39 49.21 50.45 4.1M
2025-07-15 50.40 51.98 50.08 51.38 4.3M
2025-07-14 49.50 51.13 48.73 51.04 4.1M
2025-07-11 48.20 50.37 48.18 49.66 3.3M
2025-07-10 50.36 50.68 48.46 48.86 3.1M
2025-07-09 49.21 50.50 48.74 49.86 4.5M
2025-07-08 48.57 49.81 48.21 49.27 3.7M
2025-07-07 51.29 51.29 48.28 48.66 5.3M
2025-07-04 52.04 52.51 50.41 50.94 5.1M
2025-07-03 50.71 53.03 50.13 51.99 5.1M
2025-07-02 51.29 52.84 49.33 50.64 4.7M
2025-07-01 50.84 52.38 50.14 51.87 6.5M
2025-06-30 43.82 52.38 43.61 51.09 9.9M
2025-06-27 41.75 44.20 41.50 43.74 4.3M
2025-06-26 41.88 42.06 40.46 41.73 2.5M
2025-06-25 41.14 42.27 41.13 41.88 3.5M
2025-06-24 38.07 41.28 37.88 41.06 4.5M
2025-06-23 37.58 38.46 37.31 37.81 2.3M
2025-06-20 38.74 39.02 37.71 37.78 2.3M
2025-06-19 39.44 39.59 38.64 38.81 2.1M
2025-06-18 39.43 40.14 39.11 39.54 2.8M
2025-06-17 42.14 42.15 39.51 39.82 4.3M
2025-06-16 41.63 42.34 41.10 41.71 3.8M
2025-06-13 43.75 43.93 41.88 41.99 4.5M
2025-06-12 39.43 43.49 39.13 42.71 7.5M
2025-06-11 39.52 39.86 38.93 39.26 2.5M
2025-06-10 39.76 40.71 39.21 39.51 4.8M
2025-06-09 38.39 39.60 38.11 39.43 3.7M
2025-06-06 38.58 39.02 38.00 38.36 1.8M
2025-06-05 38.36 38.92 37.76 38.76 2.1M
2025-06-04 37.76 38.66 37.36 38.32 2.4M
2025-06-03 37.06 37.82 36.99 37.59 2.7M
2025-05-30 37.57 38.56 37.06 37.50 3.0M
2025-05-29 36.18 37.71 35.99 37.60 3.1M
2025-05-28 36.64 37.49 36.02 36.19 2.2M
2025-05-27 35.96 36.75 35.92 36.35 1.6M
2025-05-26 37.20 37.41 35.91 36.14 2.3M
2025-05-23 36.57 37.84 36.19 37.16 2.7M
2025-05-22 36.43 37.14 35.94 36.57 2.5M
2025-05-21 35.61 37.42 35.17 36.51 2.7M
2025-05-20 34.78 35.81 34.78 35.54 1.7M
2025-05-19 35.23 35.36 34.32 34.73 1.8M
2025-05-16 35.25 35.76 35.08 35.37 1.1M
2025-05-15 35.73 36.00 35.30 35.37 1.0M
2025-05-14 36.04 36.34 35.64 35.79 1.8M
2025-05-13 34.84 36.34 34.54 36.12 3.2M
2025-05-12 33.75 34.71 33.14 34.41 2.6M
2025-05-09 34.64 34.64 33.14 33.51 1.8M
2025-05-08 33.96 34.77 33.92 34.56 1.7M
2025-05-07 34.30 34.99 33.72 34.15 2.4M
2025-05-06 34.63 34.74 33.79 34.04 2.5M
2025-04-30 33.71 34.37 33.57 34.21 1.4M
2025-04-29 34.06 34.94 33.59 33.70 2.1M
2025-04-28 33.68 34.38 33.14 33.99 2.3M
2025-04-25 33.44 33.76 33.14 33.63 1.3M
2025-04-24 46.08 46.91 45.75 46.87 1.5M
2025-04-23 45.26 46.50 45.01 45.89 1.4M
2025-04-22 43.85 45.48 43.76 44.67 1.9M
2025-04-21 43.03 44.06 42.80 43.84 1.2M
2025-04-18 43.10 43.70 42.79 43.16 0.8M
2025-04-17 42.98 43.95 42.71 43.10 1.0M
2025-04-16 43.59 43.96 42.55 42.98 1.2M
2025-04-15 43.23 44.23 43.05 43.98 1.5M
2025-04-14 43.30 44.34 43.05 43.40 1.7M
2025-04-11 41.20 44.08 41.07 43.28 2.6M
2025-04-10 43.24 43.69 41.43 41.69 2.4M
2025-04-09 39.04 41.37 36.40 41.15 3.3M
2025-04-08 41.03 42.32 38.98 40.16 2.9M
2025-04-07 46.77 46.98 40.05 40.09 4.0M
2025-04-03 53.49 54.15 49.20 50.06 3.6M
2025-04-02 54.54 55.06 53.65 54.05 1.3M
2025-04-01 52.60 56.29 52.60 54.58 2.3M
2025-03-31 54.26 54.58 51.70 52.61 2.1M
2025-03-28 54.95 56.60 54.00 54.50 1.4M
2025-03-27 54.46 55.80 53.58 55.05 1.2M
2025-03-26 54.68 55.44 54.24 54.47 0.8M
2025-03-25 56.02 56.50 54.22 54.46 1.2M
2025-03-24 54.09 56.79 53.80 56.34 2.2M
2025-03-21 54.82 55.50 53.50 54.06 1.3M
2025-03-20 54.12 56.02 53.52 55.01 1.7M
2025-03-19 54.01 54.65 53.47 53.98 1.0M
2025-03-18 53.50 55.16 53.30 54.16 1.5M
2025-03-17 55.00 55.08 52.99 53.59 2.5M
2025-03-14 54.85 55.40 53.70 54.60 1.9M
2025-03-13 57.30 57.85 54.05 54.62 2.0M
2025-03-12 57.20 59.38 56.97 57.33 1.6M
2025-03-11 58.06 58.20 56.42 56.89 1.4M
2025-03-10 58.25 59.30 57.66 58.94 1.6M
2025-03-07 59.50 59.88 56.99 57.78 1.5M
2025-03-06 56.98 59.94 56.95 59.46 2.0M
2025-03-05 57.10 57.31 55.40 56.96 1.3M
2025-03-04 56.00 57.35 55.52 57.05 1.7M
2025-03-03 53.04 57.93 53.04 55.82 2.9M
2025-02-28 55.20 57.20 52.91 53.02 2.3M
2025-02-27 56.94 57.57 54.67 56.05 1.4M
2025-02-26 54.31 56.96 53.72 56.95 1.9M
2025-02-25 54.68 55.40 53.81 54.44 1.3M
2025-02-24 54.51 56.39 53.58 55.19 2.0M
2025-02-21 53.14 55.57 52.81 54.50 2.3M
2025-02-20 52.67 54.28 52.41 53.15 1.7M
2025-02-19 52.38 54.81 52.04 52.51 1.9M
2025-02-18 53.78 54.12 52.00 52.39 2.2M
2025-02-17 56.44 56.85 53.26 53.80 2.4M
2025-02-14 55.38 56.85 54.40 56.27 2.2M
2025-02-13 57.10 58.49 55.41 55.48 1.8M
2025-02-12 55.36 57.70 54.51 57.70 1.7M
2025-02-11 55.17 56.56 54.34 55.03 1.5M
2025-02-10 55.00 55.50 53.56 55.22 2.1M
2025-02-07 52.72 55.69 52.66 55.18 3.1M
2025-02-06 49.70 52.99 49.70 52.66 2.4M
2025-02-05 49.18 50.49 48.71 50.14 1.5M
2025-01-27 48.90 49.89 48.78 48.94 1.0M
2025-01-24 49.70 50.11 48.70 48.95 1.3M
2025-01-23 50.97 51.38 49.82 49.82 1.2M
2025-01-22 50.64 51.20 49.90 50.95 1.7M
2025-01-21 50.03 51.91 49.73 50.64 1.7M
2025-01-20 48.60 51.49 48.60 50.44 3.0M
2025-01-17 48.59 49.98 45.46 48.95 5.3M
2025-01-16 47.00 47.50 45.31 46.10 1.6M
2025-01-15 47.22 48.21 46.72 46.94 1.6M
2025-01-14 45.85 47.25 45.60 47.25 1.8M
2025-01-13 45.00 46.48 44.87 45.71 1.2M
2025-01-10 45.73 47.10 45.43 45.71 1.8M
2025-01-09 44.75 46.59 44.24 46.01 1.8M
2025-01-08 47.80 47.80 43.75 45.65 3.2M
2025-01-07 45.49 45.69 43.28 45.30 3.1M
2025-01-06 44.55 47.30 44.55 46.00 3.9M
2025-01-03 45.77 47.90 44.22 44.53 3.7M
2025-01-02 43.94 47.75 43.65 45.78 4.2M