佰维存储

688525
🏛️ 中国 →
104.30
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
09:30 92.11 96.00 92.11 96.00 6,131.8K
09:35 95.86 96.80 94.87 95.50 5,441.0K
09:40 95.50 96.54 94.77 94.77 2,310.4K
09:45 94.63 94.63 93.86 94.50 2,283.6K
09:50 94.52 94.78 92.67 92.70 1,572.7K
09:55 92.83 93.98 92.83 93.96 744.0K
10:00 93.96 94.99 93.41 93.99 911.1K
10:05 94.00 94.00 92.90 93.41 723.9K
10:10 93.35 93.59 92.81 92.90 447.2K
10:15 92.93 92.94 91.30 91.38 1,100.3K
10:20 91.48 92.22 91.35 92.22 937.9K
10:25 92.23 92.88 92.23 92.88 454.4K
10:30 92.98 94.15 92.92 94.15 467.2K
10:35 94.18 94.33 92.87 93.86 451.4K
10:40 93.70 94.17 93.13 93.13 519.0K
10:45 93.14 94.04 93.03 94.00 281.0K
10:50 93.87 94.22 93.85 93.88 414.6K
10:55 93.99 93.99 93.65 93.84 136.3K
11:00 93.84 94.06 93.61 94.01 212.6K
11:05 94.00 94.08 93.32 93.49 186.6K
11:10 93.58 93.58 93.00 93.23 242.9K
11:15 93.09 93.26 92.40 92.42 232.0K
11:20 92.40 92.41 91.99 92.38 352.4K
11:25 92.33 92.41 92.10 92.41 129.9K
13:00 92.47 92.78 91.99 92.39 277.2K
13:05 92.39 92.63 92.25 92.37 133.7K
13:10 92.48 93.60 92.34 93.49 233.5K
13:15 93.48 94.05 93.11 93.37 482.0K
13:20 93.53 93.95 93.20 93.30 202.9K
13:25 93.30 93.42 92.72 93.12 222.2K
13:30 93.19 93.21 92.53 92.53 150.3K
13:35 92.53 93.00 92.50 92.74 176.3K
13:40 93.00 93.35 92.61 92.62 263.5K
13:45 92.75 93.24 92.55 93.22 182.2K
13:50 93.22 93.22 92.60 92.60 171.4K
13:55 92.60 92.60 91.51 91.55 420.3K
14:00 91.50 92.27 91.40 92.20 491.9K
14:05 92.26 92.35 91.67 91.70 252.0K
14:10 91.69 91.69 90.22 90.50 919.8K
14:15 90.30 91.04 90.30 90.61 496.2K
14:20 90.68 90.87 90.42 90.60 365.7K
14:25 90.56 90.71 90.24 90.35 677.1K
14:30 90.51 90.73 90.16 90.35 614.8K
14:35 90.35 90.69 89.99 90.46 559.4K
14:40 90.46 90.66 90.04 90.53 500.4K
14:45 90.53 91.00 90.47 91.00 591.2K
14:50 90.98 91.01 90.11 90.11 463.7K
14:55 90.13 90.49 90.05 90.39 393.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 99.66 109.50 98.32 104.30 37.7M
2025-09-29 95.00 96.88 92.06 95.39 37.0M
2025-09-26 92.00 96.80 89.98 90.12 36.2M
2025-09-25 89.60 92.13 88.01 90.50 28.7M
2025-09-24 87.08 95.18 85.80 93.20 45.3M
2025-09-23 84.48 89.96 82.58 87.50 42.1M
2025-09-22 80.96 87.19 80.96 84.48 37.2M
2025-09-19 78.20 83.58 78.20 79.97 36.5M
2025-09-18 79.51 81.68 76.10 77.84 34.8M
2025-09-17 79.70 80.88 78.00 79.50 20.2M
2025-09-16 79.50 82.45 78.60 80.00 24.2M
2025-09-15 83.00 83.98 78.00 79.45 31.6M
2025-09-12 74.50 85.38 74.33 80.35 49.8M
2025-09-11 68.41 75.69 67.92 74.96 30.0M
2025-09-10 68.05 70.27 68.05 68.42 10.8M
2025-09-09 71.01 71.29 68.03 68.41 14.6M
2025-09-08 71.90 72.18 69.67 71.90 19.7M
2025-09-05 63.80 73.66 63.18 71.66 30.5M
2025-09-04 67.81 68.06 62.28 63.48 16.6M
2025-09-03 69.37 70.33 66.85 67.53 12.2M
2025-09-02 72.05 72.78 68.41 68.86 21.6M
2025-09-01 72.58 75.78 71.28 73.22 26.2M
2025-08-29 72.40 72.40 69.81 70.48 20.0M
2025-08-28 71.00 72.72 69.41 72.65 25.7M
2025-08-27 69.74 74.56 69.74 70.68 31.0M
2025-08-26 70.13 72.25 69.64 69.92 19.9M
2025-08-25 71.88 73.68 68.86 70.14 27.9M
2025-08-22 67.22 71.21 66.77 70.70 25.7M
2025-08-21 68.03 70.45 66.90 67.33 23.7M
2025-08-20 66.70 67.93 65.20 67.91 15.3M
2025-08-19 67.58 68.13 66.70 67.21 10.6M
2025-08-18 66.88 68.38 65.98 67.58 17.4M
2025-08-15 64.00 67.46 63.80 66.21 15.5M
2025-08-14 65.80 67.00 64.00 64.07 18.0M
2025-08-13 66.38 67.16 65.56 66.66 12.4M
2025-08-12 66.90 67.18 65.12 66.12 13.1M
2025-08-11 63.25 66.66 63.00 65.88 17.3M
2025-08-08 64.78 64.88 62.86 62.93 9.0M
2025-08-07 64.28 66.37 63.81 65.12 12.1M
2025-08-06 62.81 64.28 62.80 64.26 7.4M
2025-08-05 63.50 63.82 62.69 62.97 6.5M
2025-08-04 63.00 63.96 62.87 63.65 5.3M
2025-08-01 63.30 64.40 62.60 63.50 7.2M
2025-07-31 64.75 66.56 63.10 63.57 11.3M
2025-07-30 65.98 66.98 64.21 65.22 11.3M
2025-07-29 64.63 66.27 64.23 65.73 12.2M
2025-07-28 64.80 65.13 64.21 64.45 6.3M
2025-07-25 64.51 65.24 63.58 64.78 8.6M
2025-07-24 63.50 64.80 63.30 64.50 7.7M
2025-07-23 63.06 64.27 63.06 63.25 6.0M
2025-07-22 63.61 64.30 63.10 63.22 5.9M
2025-07-21 63.20 64.30 62.88 63.92 6.6M
2025-07-18 64.75 65.23 62.60 63.09 11.3M
2025-07-17 64.10 64.85 63.30 64.77 9.3M
2025-07-16 64.80 65.86 64.20 64.31 6.1M
2025-07-15 66.43 66.73 64.03 64.87 7.8M
2025-07-14 66.87 67.22 66.08 66.36 4.1M
2025-07-11 65.33 67.10 65.00 66.77 8.2M
2025-07-10 64.44 66.20 64.42 65.71 6.0M
2025-07-09 65.55 65.80 64.85 65.00 4.9M
2025-07-08 65.16 65.85 64.55 65.54 7.1M
2025-07-07 64.95 65.30 64.02 64.52 4.5M
2025-07-04 66.11 66.59 64.70 64.97 9.1M
2025-07-03 65.95 67.08 65.25 66.30 8.9M
2025-07-02 67.08 67.50 65.88 66.14 8.0M
2025-07-01 67.20 69.68 66.53 67.80 15.0M
2025-06-30 67.68 67.99 66.43 67.40 11.8M
2025-06-27 67.00 68.70 65.90 67.50 15.5M
2025-06-26 66.50 67.29 65.51 65.80 11.0M
2025-06-25 65.98 66.99 64.69 66.66 14.4M
2025-06-24 64.90 65.35 63.80 65.30 10.9M
2025-06-23 61.79 64.65 61.63 64.34 14.2M
2025-06-20 63.33 63.80 62.02 62.49 8.0M
2025-06-19 63.85 64.30 62.75 63.30 11.9M
2025-06-18 61.76 63.85 61.50 63.85 16.4M
2025-06-17 59.11 63.58 59.11 61.82 17.2M
2025-06-16 58.00 59.77 57.75 59.09 7.2M
2025-06-13 58.85 60.18 57.59 58.29 12.2M
2025-06-12 61.00 61.46 59.57 59.58 7.1M
2025-06-11 60.20 61.61 60.00 60.26 6.2M
2025-06-10 62.01 62.49 59.60 60.00 9.0M
2025-06-09 62.07 63.00 61.40 62.20 8.1M
2025-06-06 61.56 62.98 60.58 61.96 9.0M
2025-06-05 59.34 61.77 58.80 61.67 11.3M
2025-06-04 58.02 59.64 58.02 59.15 8.2M
2025-06-03 56.08 58.45 56.00 57.92 8.8M
2025-05-30 57.03 57.55 56.01 56.08 5.4M
2025-05-29 57.09 57.91 56.98 57.05 7.5M
2025-05-28 56.75 57.25 56.32 57.04 4.4M
2025-05-27 57.99 58.08 56.49 56.50 5.6M
2025-05-26 57.42 58.00 55.72 57.99 9.1M
2025-05-23 59.74 60.15 58.12 58.12 6.7M
2025-05-22 60.06 61.38 59.67 59.74 5.5M
2025-05-21 61.27 61.27 60.00 60.09 6.3M
2025-05-20 61.41 62.37 60.90 61.54 5.6M
2025-05-19 61.46 61.78 60.02 61.40 5.5M
2025-05-16 61.00 61.84 61.00 61.29 5.7M
2025-05-15 63.70 63.70 61.36 61.48 7.2M
2025-05-14 63.85 64.40 62.90 63.71 8.7M
2025-05-13 64.99 65.11 63.20 63.25 8.9M
2025-05-12 62.60 63.94 62.53 63.90 8.8M
2025-05-09 64.48 64.49 61.99 62.00 11.7M
2025-05-08 64.95 65.50 64.07 64.72 10.2M
2025-05-07 65.00 65.61 63.45 63.80 11.1M
2025-05-06 62.67 64.44 62.20 64.20 14.2M
2025-04-30 58.50 63.13 57.81 62.33 23.5M
2025-04-29 59.11 61.75 59.06 61.52 12.2M
2025-04-28 60.50 61.25 59.44 59.80 10.1M
2025-04-25 60.60 62.23 60.28 61.42 11.6M
2025-04-24 62.00 62.37 59.82 60.44 10.6M
2025-04-23 61.70 62.30 61.19 61.90 10.8M
2025-04-22 61.50 62.20 60.74 61.10 9.5M
2025-04-21 60.50 61.79 59.67 61.79 10.8M
2025-04-18 60.15 60.81 59.50 60.15 9.0M
2025-04-17 61.38 62.71 60.22 60.38 12.0M
2025-04-16 62.28 62.96 60.25 61.45 10.6M
2025-04-15 63.32 63.58 61.73 62.31 10.2M
2025-04-14 64.67 64.86 63.01 63.32 14.1M
2025-04-11 59.90 64.59 59.60 63.31 23.9M
2025-04-10 61.90 62.65 60.30 60.30 18.6M
2025-04-09 55.76 59.79 52.00 58.96 20.8M
2025-04-08 58.50 59.60 56.08 57.48 19.2M
2025-04-07 62.00 63.96 54.70 57.00 25.9M
2025-04-03 68.03 70.50 66.93 67.29 12.1M
2025-04-02 69.83 70.67 69.30 69.69 8.3M
2025-04-01 71.55 72.13 69.82 69.83 12.1M
2025-03-31 69.45 71.89 68.20 71.51 15.1M
2025-03-28 71.70 72.49 69.73 69.99 12.4M
2025-03-27 71.29 73.37 70.61 71.70 16.0M
2025-03-26 69.62 72.84 69.40 70.61 18.1M
2025-03-25 73.00 73.50 68.90 69.50 18.3M
2025-03-24 73.95 73.98 70.35 73.01 16.1M
2025-03-21 75.20 77.00 72.76 72.80 20.0M
2025-03-20 77.98 78.36 75.62 76.00 15.8M
2025-03-19 80.29 80.68 77.68 78.30 20.9M
2025-03-18 79.41 85.99 78.97 79.49 35.9M
2025-03-17 77.50 80.33 76.50 79.58 25.2M
2025-03-14 73.00 77.50 72.51 77.30 26.0M
2025-03-13 74.50 75.70 71.55 72.39 21.1M
2025-03-12 77.58 79.66 75.11 75.11 24.1M
2025-03-11 76.68 78.58 75.38 77.22 19.8M
2025-03-10 76.98 79.26 75.80 78.14 29.2M
2025-03-07 72.03 79.28 70.93 76.99 46.5M
2025-03-06 74.09 75.90 72.52 73.35 30.4M
2025-03-05 74.00 74.90 71.40 73.47 23.9M
2025-03-04 69.23 74.87 69.15 73.17 34.2M
2025-03-03 76.00 76.99 70.30 70.88 41.2M
2025-02-28 77.26 82.30 73.00 75.06 54.4M
2025-02-27 74.50 77.77 71.83 77.36 49.7M
2025-02-26 69.65 74.20 66.88 73.47 45.3M
2025-02-25 68.68 72.58 68.00 68.83 33.5M
2025-02-24 68.53 72.88 68.53 70.60 40.5M
2025-02-21 66.80 68.76 66.46 68.28 35.3M
2025-02-20 66.40 68.53 65.18 67.08 38.4M
2025-02-19 62.00 65.00 61.99 64.85 29.3M
2025-02-18 64.39 64.89 61.40 61.50 20.2M
2025-02-17 63.80 65.20 62.83 64.38 23.4M
2025-02-14 61.60 63.77 60.06 63.15 22.2M
2025-02-13 63.35 63.57 61.31 61.61 18.9M
2025-02-12 62.50 64.18 62.04 63.80 20.3M
2025-02-11 64.61 64.69 62.71 62.73 17.1M
2025-02-10 64.47 66.08 64.05 64.93 21.4M
2025-02-07 65.43 66.50 63.15 64.47 28.4M
2025-02-06 62.00 65.72 62.00 65.43 24.0M
2025-02-05 60.79 65.27 59.80 62.99 21.1M
2025-01-27 63.08 63.50 59.50 59.50 14.0M
2025-01-24 60.93 63.66 60.93 63.08 18.9M
2025-01-23 63.80 64.39 60.86 60.92 19.5M
2025-01-22 61.00 62.99 60.80 62.59 19.3M
2025-01-21 59.58 62.53 58.70 61.91 23.5M
2025-01-20 59.14 59.97 58.70 59.20 11.1M
2025-01-17 58.07 59.81 56.93 58.73 15.6M
2025-01-16 59.50 60.18 57.27 58.23 14.5M
2025-01-15 58.79 59.98 58.45 58.85 13.9M
2025-01-14 56.25 59.28 55.61 59.12 17.6M
2025-01-13 54.40 56.00 53.90 55.82 12.7M
2025-01-10 58.90 60.28 56.49 56.50 17.4M
2025-01-09 57.44 59.97 57.41 58.99 17.8M
2025-01-08 57.20 59.40 55.08 58.51 19.7M
2025-01-07 57.21 58.85 56.01 58.60 17.8M
2025-01-06 59.62 60.26 56.67 56.97 14.0M
2025-01-03 60.02 61.10 58.55 59.36 17.2M
2025-01-02 61.90 62.53 58.82 59.52 18.6M