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
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 61.88 64.50 60.28 62.66 5.5M
2023-12-28 60.90 62.80 59.81 61.70 4.9M
2023-12-27 60.41 63.09 58.71 61.54 5.8M
2023-12-26 63.32 63.38 58.20 59.88 5.8M
2023-12-25 69.00 71.20 63.10 63.44 7.1M
2023-12-22 70.15 72.84 69.23 70.00 7.2M
2023-12-21 70.18 72.40 68.35 68.77 4.6M
2023-12-20 74.20 75.00 69.72 69.97 3.4M
2023-12-19 73.00 75.43 72.27 74.24 4.1M
2023-12-18 77.89 77.89 72.50 73.02 4.8M
2023-12-15 77.50 78.89 75.68 77.57 3.5M
2023-12-14 80.50 82.19 76.35 77.38 4.8M
2023-12-13 81.65 81.85 77.80 79.90 5.3M
2023-12-12 81.29 87.34 80.48 82.41 6.4M
2023-12-11 79.70 82.80 76.80 81.30 6.3M
2023-12-08 83.66 84.87 78.60 80.85 8.4M
2023-12-07 82.00 86.98 80.50 84.15 7.7M
2023-12-06 78.64 86.86 77.12 84.47 9.6M
2023-12-05 81.89 83.30 78.61 79.00 7.6M
2023-12-04 71.43 88.00 71.43 83.30 12.0M
2023-12-01 66.20 75.93 65.52 73.43 10.1M
2023-11-30 66.56 67.22 65.06 66.30 2.9M
2023-11-29 67.60 70.08 66.56 67.30 4.8M
2023-11-28 61.88 71.11 61.56 67.40 7.2M
2023-11-27 61.40 62.85 59.55 62.47 2.8M
2023-11-24 63.90 63.90 61.20 61.40 2.3M
2023-11-23 62.77 64.44 62.08 63.93 2.7M
2023-11-22 65.74 66.18 63.45 63.49 3.2M
2023-11-21 66.77 67.02 64.70 65.28 2.9M
2023-11-20 67.89 68.09 65.70 66.77 3.3M
2023-11-17 67.50 68.30 66.52 67.25 3.3M
2023-11-16 68.80 70.56 67.50 67.50 4.1M
2023-11-15 70.00 71.99 68.01 70.19 7.0M
2023-11-14 68.60 70.08 67.22 68.33 5.8M
2023-11-13 67.00 70.94 64.69 69.01 8.0M
2023-11-10 62.18 71.00 62.10 66.27 9.0M
2023-11-09 63.09 63.93 61.80 62.18 3.3M
2023-11-08 61.89 64.08 61.63 62.40 4.4M
2023-11-07 60.80 62.50 60.03 62.18 4.0M
2023-11-06 58.00 61.12 57.53 60.55 4.3M
2023-11-03 55.73 58.20 55.50 57.58 3.5M
2023-11-02 56.35 57.15 55.40 55.41 2.0M
2023-11-01 56.50 58.20 56.11 56.34 2.5M
2023-10-31 58.85 60.80 57.01 57.45 3.7M
2023-10-30 55.65 58.46 55.00 57.52 3.9M
2023-10-27 55.80 57.89 55.14 56.56 3.7M
2023-10-26 56.60 57.24 54.22 55.08 2.8M
2023-10-25 56.85 58.35 56.40 56.97 2.8M
2023-10-24 54.99 57.88 54.12 56.86 3.3M
2023-10-23 57.53 58.42 53.53 54.41 3.9M
2023-10-20 63.45 64.10 58.01 58.05 4.5M
2023-10-19 62.65 66.20 62.02 64.18 3.7M
2023-10-18 63.81 65.62 62.99 63.00 2.5M
2023-10-17 62.93 64.20 61.91 63.83 2.4M
2023-10-16 66.36 66.67 62.47 62.93 3.5M
2023-10-13 66.45 68.88 65.60 66.79 4.0M
2023-10-12 67.77 67.77 65.40 66.45 3.3M
2023-10-11 67.00 67.99 65.80 67.75 4.3M
2023-10-10 64.29 68.33 64.11 67.53 6.2M
2023-10-09 63.35 65.90 62.53 64.29 3.4M
2023-09-28 64.50 65.60 62.90 62.96 3.7M
2023-09-27 65.82 67.45 64.44 64.44 3.3M
2023-09-26 65.40 68.98 65.00 66.26 3.6M
2023-09-25 67.48 67.68 65.35 65.58 2.5M
2023-09-22 67.28 67.75 61.52 67.01 4.5M
2023-09-21 68.93 69.98 67.60 67.61 2.6M
2023-09-20 67.78 70.95 67.50 69.07 3.3M
2023-09-19 68.50 71.69 67.50 68.75 4.3M
2023-09-18 70.00 70.20 67.60 68.28 3.1M
2023-09-15 69.28 71.98 67.20 70.20 3.9M
2023-09-14 70.46 72.48 68.02 68.80 3.9M
2023-09-13 70.00 74.50 70.00 71.53 6.5M
2023-09-12 70.66 71.80 69.60 69.84 2.6M
2023-09-11 69.70 70.77 68.57 70.15 3.7M
2023-09-08 69.45 72.50 69.35 70.47 5.5M
2023-09-07 72.80 74.93 69.00 70.10 8.0M
2023-09-06 69.74 74.03 69.30 72.49 7.1M
2023-09-05 70.29 73.50 69.12 70.86 8.0M
2023-09-04 68.76 70.17 67.45 70.17 5.3M
2023-09-01 68.50 72.66 68.50 68.76 7.5M
2023-08-31 65.98 69.79 64.10 68.45 8.5M
2023-08-30 61.17 73.30 61.17 68.19 12.2M
2023-08-29 58.82 62.06 57.87 61.08 4.1M
2023-08-28 64.88 64.88 58.52 58.58 3.6M
2023-08-25 60.43 61.30 58.47 58.85 4.8M
2023-08-24 63.32 63.78 60.99 61.51 4.7M
2023-08-23 63.51 63.90 61.75 62.20 3.2M
2023-08-22 62.99 64.50 61.40 64.50 4.3M
2023-08-21 61.81 63.58 60.60 62.71 3.4M
2023-08-18 63.31 65.99 62.37 62.39 5.0M
2023-08-17 60.77 63.50 60.00 62.55 3.6M
2023-08-16 62.31 63.33 61.30 61.31 3.0M
2023-08-15 65.00 65.65 62.51 63.03 2.8M
2023-08-14 63.16 64.80 63.00 64.60 2.5M
2023-08-11 66.55 66.55 63.84 63.84 3.5M
2023-08-10 66.31 67.20 65.72 66.13 2.3M
2023-08-09 68.60 69.18 65.70 65.99 4.1M
2023-08-08 67.89 70.97 67.89 69.29 5.0M
2023-08-07 68.80 69.22 67.66 67.89 3.5M
2023-08-04 67.89 69.50 66.60 68.08 4.9M
2023-08-03 69.50 70.50 67.38 67.66 5.8M
2023-08-02 68.00 73.52 68.00 70.48 6.9M
2023-08-01 77.44 79.55 75.50 77.86 4.5M
2023-07-31 76.09 79.37 74.13 77.44 4.8M
2023-07-28 80.99 82.38 78.45 78.55 4.5M
2023-07-27 82.33 83.30 80.08 80.50 4.4M
2023-07-26 82.00 83.64 80.03 82.19 4.3M
2023-07-25 79.55 84.15 77.50 82.32 7.1M
2023-07-24 76.65 78.67 74.91 77.91 3.4M
2023-07-21 81.90 82.00 77.00 77.02 5.5M
2023-07-20 87.50 87.50 80.01 80.01 9.9M
2023-07-19 89.53 93.53 88.50 89.98 7.6M
2023-07-18 94.10 102.77 91.38 91.38 13.6M
2023-07-17 91.99 95.50 90.06 94.10 9.3M
2023-07-14 90.99 94.99 89.90 92.80 12.9M
2023-07-13 78.88 93.98 78.28 92.00 14.3M
2023-07-12 81.83 84.30 78.81 79.41 5.9M
2023-07-11 78.36 84.35 78.36 82.57 6.5M
2023-07-10 85.00 85.33 78.88 79.17 6.1M
2023-07-07 87.76 88.60 83.88 84.00 7.1M
2023-07-06 81.99 89.47 81.44 87.98 10.4M
2023-07-05 81.31 86.18 79.56 82.91 8.1M
2023-07-04 78.72 82.88 78.00 81.22 6.3M
2023-07-03 79.00 81.44 77.36 79.50 5.0M
2023-06-30 78.66 81.40 77.00 79.89 5.6M
2023-06-29 80.55 85.50 79.08 79.94 7.4M
2023-06-28 84.10 85.10 75.18 79.55 8.4M
2023-06-27 84.13 85.99 82.62 83.87 4.5M
2023-06-26 86.82 88.00 82.60 83.20 5.9M
2023-06-21 98.56 99.09 88.18 88.18 8.5M
2023-06-20 98.10 100.59 95.38 98.31 7.9M
2023-06-19 95.00 102.55 93.60 100.01 9.8M
2023-06-16 90.48 97.50 87.52 95.37 8.6M
2023-06-15 98.60 102.60 92.86 92.86 9.2M
2023-06-14 98.00 101.72 96.30 98.62 9.4M
2023-06-13 93.88 102.55 92.00 99.06 12.5M
2023-06-12 93.99 95.46 91.50 92.41 6.4M
2023-06-09 95.76 97.95 86.01 95.40 12.4M
2023-06-08 96.52 99.63 94.13 96.40 7.7M
2023-06-07 97.48 102.80 97.48 97.68 9.9M
2023-06-06 97.35 104.98 94.50 99.48 11.0M
2023-06-05 98.98 102.91 98.01 99.28 7.8M
2023-06-02 102.50 107.88 98.39 98.39 12.5M
2023-06-01 98.96 116.66 95.11 105.03 19.7M
2023-05-31 82.17 99.32 79.68 99.32 14.8M
2023-05-30 74.00 82.77 72.77 82.77 10.9M
2023-05-29 81.28 82.26 76.00 76.27 9.1M
2023-05-26 73.85 81.20 72.90 79.10 11.9M
2023-05-25 73.16 75.44 70.13 74.80 8.4M
2023-05-24 71.62 75.49 67.79 73.33 9.6M
2023-05-23 73.77 75.10 71.00 71.71 8.8M
2023-05-22 81.88 84.59 76.66 77.52 10.0M
2023-05-19 76.96 82.00 76.66 78.73 12.3M
2023-05-18 72.00 78.48 70.60 75.82 11.7M
2023-05-17 71.46 78.51 71.46 74.10 12.3M
2023-05-16 69.42 76.60 66.50 73.60 14.8M
2023-05-15 66.43 69.36 66.11 69.36 9.1M
2023-05-12 70.58 72.93 65.45 66.00 10.7M
2023-05-11 75.41 76.86 69.51 70.93 9.5M
2023-05-10 75.92 80.00 71.20 74.05 9.7M
2023-05-09 84.48 85.00 76.01 76.25 12.6M
2023-05-08 89.78 96.90 86.00 87.39 10.9M
2023-05-05 91.70 102.45 91.33 94.27 12.8M
2023-05-04 94.20 97.30 89.11 93.10 11.4M
2023-04-28 83.50 97.48 79.98 95.20 14.1M
2023-04-27 85.90 93.79 77.11 84.48 13.0M
2023-04-26 77.20 86.32 77.20 83.72 11.6M
2023-04-25 85.00 89.50 77.77 80.00 14.2M
2023-04-24 95.18 99.98 90.12 95.28 9.9M
2023-04-21 93.00 107.98 90.80 94.01 16.7M
2023-04-20 79.00 96.83 78.18 96.83 16.6M
2023-04-19 78.30 84.50 78.00 80.69 11.2M
2023-04-18 80.70 83.00 73.56 79.14 12.1M
2023-04-17 79.02 86.80 79.01 83.83 12.1M
2023-04-14 82.99 84.68 78.10 80.64 12.0M
2023-04-13 83.00 85.65 79.44 82.79 12.4M
2023-04-12 88.26 91.30 80.05 85.99 15.8M
2023-04-11 82.06 97.89 82.05 94.88 15.7M
2023-04-10 74.50 85.70 70.11 81.90 17.2M
2023-04-07 64.33 75.30 61.33 75.30 17.9M
2023-04-06 59.25 71.45 58.22 62.75 20.3M
2023-04-04 50.02 61.34 50.00 61.34 17.5M
2023-04-03 46.03 51.88 45.18 51.12 15.6M
2023-03-31 41.92 44.10 41.20 43.34 12.3M
2023-03-30 39.60 45.25 39.60 43.25 17.4M
2023-03-29 37.36 40.57 36.21 38.64 11.9M
2023-03-28 39.90 42.25 36.28 37.37 11.4M
2023-03-27 37.65 42.15 37.50 40.43 12.8M
2023-03-24 37.50 40.80 35.94 39.19 16.9M
2023-03-23 32.48 38.95 32.00 38.81 18.8M
2023-03-22 32.13 33.43 31.83 32.46 7.6M
2023-03-21 31.78 33.79 31.78 32.70 9.1M
2023-03-20 34.00 34.00 31.69 31.69 12.3M
2023-03-17 35.30 36.92 34.16 34.16 12.8M
2023-03-16 33.88 35.48 33.16 35.48 12.9M
2023-03-15 35.55 38.35 33.69 33.88 15.6M
2023-03-14 33.15 37.48 32.58 35.40 15.3M
2023-03-13 31.50 33.55 30.35 33.47 14.0M
2023-03-10 33.16 34.73 31.12 31.80 15.3M
2023-03-09 29.49 34.90 29.35 34.58 17.4M
2023-03-08 26.20 31.85 25.87 30.09 17.8M
2023-03-07 25.32 27.60 24.69 26.69 17.1M
2023-03-06 27.55 27.79 25.01 25.59 15.6M
2023-03-03 24.50 26.96 24.50 26.96 10.1M
2023-03-02 22.39 23.35 21.64 22.47 6.5M
2023-03-01 21.42 22.08 21.18 21.95 4.0M
2023-02-28 21.53 21.83 21.16 21.45 2.6M
2023-02-27 22.13 22.23 21.22 21.27 4.5M
2023-02-24 22.45 22.96 22.08 22.44 3.7M
2023-02-23 22.70 22.90 22.00 22.15 3.5M
2023-02-22 21.77 22.45 21.63 22.27 3.2M
2023-02-21 22.40 22.68 21.73 21.91 3.8M
2023-02-20 22.40 22.75 21.88 22.58 4.1M
2023-02-17 22.68 22.88 21.83 22.26 5.1M
2023-02-16 24.35 24.67 22.50 22.61 9.6M
2023-02-15 24.62 25.20 23.65 24.72 8.5M
2023-02-14 24.55 25.26 24.00 24.22 7.6M
2023-02-13 24.07 25.00 23.69 24.09 7.8M
2023-02-10 23.60 25.96 23.01 24.08 12.4M
2023-02-09 21.66 23.61 21.51 23.36 10.3M
2023-02-08 22.94 23.24 21.88 21.92 6.2M
2023-02-07 23.03 23.47 22.05 22.67 6.2M
2023-02-06 23.99 24.00 22.70 22.89 5.8M
2023-02-03 22.77 24.07 22.75 24.00 7.3M
2023-02-02 23.90 24.64 23.43 23.43 9.9M
2023-02-01 22.51 23.88 22.51 23.62 9.0M
2023-01-31 24.78 24.78 22.55 22.77 11.5M
2023-01-30 24.36 25.95 23.65 25.70 12.3M
2023-01-20 24.64 24.74 23.12 24.17 10.5M
2023-01-19 25.80 26.41 22.51 24.05 15.1M
2023-01-18 21.25 25.20 21.21 25.20 11.3M
2023-01-17 17.60 21.00 17.60 21.00 14.9M
2023-01-16 17.55 18.19 17.50 17.50 6.7M
2023-01-13 17.55 17.95 17.21 17.55 8.9M
2023-01-12 16.10 18.46 15.91 17.59 15.7M
2023-01-11 16.45 17.12 16.01 16.19 9.2M
2023-01-10 16.42 17.42 16.41 16.60 10.7M
2023-01-09 16.70 17.13 16.36 16.55 8.6M
2023-01-06 16.01 17.07 15.82 16.90 10.6M
2023-01-05 15.65 16.50 15.42 16.28 11.7M
2023-01-04 16.09 17.17 15.40 15.63 13.2M
2023-01-03 16.00 16.58 15.20 16.29 14.6M