威尔高

301251
🏛️ 中国 →
54.97
最后更新: 2025-09-26
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 60.32 60.62 58.71 58.75 672.9K
09:35 58.73 58.96 58.06 58.16 219.3K
09:40 58.15 58.39 57.83 57.83 304.9K
09:45 57.92 58.11 57.59 57.86 154.3K
09:50 57.81 58.00 57.40 57.66 142.5K
09:55 57.64 57.95 57.57 57.70 115.5K
10:00 57.80 57.85 57.37 57.41 154.2K
10:05 57.43 57.52 57.22 57.41 96.3K
10:10 57.32 57.45 57.13 57.36 97.3K
10:15 57.47 57.47 56.92 56.92 146.7K
10:20 56.95 57.06 56.77 56.77 81.2K
10:25 56.73 56.81 56.51 56.57 131.5K
10:30 56.57 56.64 56.40 56.59 119.2K
10:35 56.60 56.95 56.50 56.50 109.9K
10:40 56.53 56.81 56.11 56.81 86.6K
10:45 56.69 56.90 56.51 56.70 108.3K
10:50 56.81 57.05 56.61 57.00 83.6K
10:55 56.92 56.93 56.61 56.76 57.4K
11:00 56.76 56.91 56.63 56.73 49.3K
11:05 56.73 56.92 56.55 56.62 40.9K
11:10 56.60 56.83 56.41 56.41 45.3K
11:15 56.46 56.70 56.42 56.67 43.1K
11:20 56.57 56.58 56.21 56.23 35.0K
11:25 56.21 56.21 55.80 55.97 119.5K
11:30 55.92 55.92 55.92 55.92 0.6K
13:00 55.92 56.28 55.74 56.08 160.1K
13:05 56.00 56.15 55.85 56.07 59.4K
13:10 55.91 56.30 55.90 56.11 56.4K
13:15 56.11 56.29 55.90 56.00 70.6K
13:20 56.00 56.14 55.92 56.14 34.8K
13:25 56.17 56.44 56.12 56.28 143.1K
13:30 56.34 56.49 56.13 56.34 75.8K
13:35 56.25 56.38 56.15 56.22 55.9K
13:40 56.15 56.20 55.84 55.85 73.8K
13:45 55.90 55.99 55.80 55.87 44.6K
13:50 55.86 56.18 55.82 56.11 64.1K
13:55 56.04 56.15 55.94 56.15 75.5K
14:00 56.12 56.23 55.71 55.80 83.5K
14:05 55.74 55.79 55.59 55.60 52.7K
14:10 55.59 55.60 55.43 55.56 91.8K
14:15 55.55 55.92 55.54 55.82 45.3K
14:20 55.87 56.00 55.75 55.96 46.2K
14:25 55.91 56.61 55.87 56.57 124.6K
14:30 56.66 56.77 56.46 56.73 85.9K
14:35 56.75 56.87 56.45 56.60 82.5K
14:40 56.59 56.94 56.59 56.94 77.8K
14:45 56.97 57.28 56.90 57.28 137.1K
14:50 57.26 57.26 56.93 57.02 151.0K
14:55 57.02 57.09 56.74 56.83 62.4K
15:40 56.98 56.98 56.98 56.98 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 57.25 58.10 54.97 54.97 4.1M
2025-09-25 57.02 58.60 55.78 57.32 4.3M
2025-09-24 56.00 57.84 55.20 57.02 5.0M
2025-09-23 60.27 61.00 55.43 56.98 5.2M
2025-09-22 58.35 59.97 58.04 58.68 3.5M
2025-09-19 60.36 61.00 58.51 58.95 4.5M
2025-09-18 60.31 62.84 59.29 60.30 7.4M
2025-09-17 61.10 62.89 60.50 61.18 6.5M
2025-09-16 59.80 62.08 59.24 61.76 6.8M
2025-09-15 60.65 61.65 59.60 59.82 6.0M
2025-09-12 58.50 62.15 57.51 61.00 10.4M
2025-09-11 54.12 61.66 54.08 59.78 12.9M
2025-09-10 54.01 55.55 53.70 54.48 4.6M
2025-09-09 53.68 56.49 53.68 54.00 6.7M
2025-09-08 53.91 54.50 52.31 54.29 7.4M
2025-09-05 49.32 52.16 48.71 51.88 5.9M
2025-09-04 51.09 52.37 48.15 49.19 5.0M
2025-09-03 52.44 52.74 50.61 50.78 5.2M
2025-09-02 55.00 55.35 51.20 52.42 8.0M
2025-09-01 55.56 56.30 54.00 55.26 6.8M
2025-08-29 58.60 60.00 55.80 56.12 9.2M
2025-08-28 55.30 58.78 55.05 58.51 10.8M
2025-08-27 55.49 58.66 55.48 55.78 9.8M
2025-08-26 56.66 58.28 55.87 56.10 8.2M
2025-08-25 56.30 58.01 56.00 57.29 10.7M
2025-08-22 55.99 57.70 55.80 55.90 9.3M
2025-08-21 57.19 57.63 55.38 56.59 9.3M
2025-08-20 57.99 59.19 56.84 58.18 9.6M
2025-08-19 61.00 63.10 59.20 60.56 12.4M
2025-08-18 63.73 65.18 60.28 62.35 17.5M
2025-08-15 59.21 64.45 59.15 62.54 18.7M
2025-08-14 61.54 62.00 58.00 58.00 16.5M
2025-08-13 58.55 66.55 57.48 61.54 26.0M
2025-08-12 58.77 60.50 55.38 57.52 24.9M
2025-08-11 46.42 55.69 46.00 55.69 18.8M
2025-08-08 47.01 47.37 45.76 46.41 10.4M
2025-08-07 48.78 50.77 46.70 47.38 14.2M
2025-08-06 45.56 48.69 44.85 47.40 12.7M
2025-08-05 45.47 46.45 44.70 45.89 10.7M
2025-08-04 42.88 45.50 42.58 45.42 13.3M
2025-08-01 42.22 43.87 41.85 43.31 8.7M
2025-07-31 42.90 44.33 42.56 42.79 11.5M
2025-07-30 43.16 43.16 41.50 42.19 7.9M
2025-07-29 43.05 44.07 42.39 43.46 11.5M
2025-07-28 41.96 44.20 41.70 43.90 13.8M
2025-07-25 43.01 44.60 41.21 42.53 12.7M
2025-07-24 42.14 43.73 40.61 41.34 10.3M
2025-07-23 42.24 42.77 41.46 41.60 9.2M
2025-07-22 40.07 46.23 39.88 42.86 17.9M
2025-07-21 40.76 41.00 39.30 40.41 7.6M
2025-07-18 41.60 43.13 40.75 40.93 11.2M
2025-07-17 39.35 42.35 38.62 41.15 13.1M
2025-07-16 39.44 42.74 39.13 40.15 16.0M
2025-07-15 39.14 40.13 38.90 39.20 9.6M
2025-07-14 38.18 39.45 37.87 39.13 5.2M
2025-07-11 38.65 38.82 37.92 38.25 5.4M
2025-07-10 39.21 39.87 38.44 38.84 7.5M
2025-07-09 39.90 40.58 39.14 39.44 8.7M
2025-07-08 38.61 40.25 38.50 39.58 10.4M
2025-07-07 38.50 40.45 37.60 38.81 7.2M
2025-07-04 38.78 40.18 38.00 38.18 8.3M
2025-07-03 37.06 38.93 37.05 38.83 6.9M
2025-07-02 37.80 37.84 36.82 37.06 4.9M
2025-07-01 38.65 38.77 37.66 38.24 6.4M
2025-06-30 38.11 39.36 37.93 39.21 8.3M
2025-06-27 38.78 39.50 37.78 38.26 8.3M
2025-06-26 37.95 39.84 37.95 38.49 10.5M
2025-06-25 37.26 39.26 36.92 38.17 9.8M
2025-06-24 36.59 37.80 36.59 37.51 7.3M
2025-06-23 36.43 37.55 36.01 36.76 6.1M
2025-06-20 37.29 38.05 36.77 37.01 7.9M
2025-06-19 37.01 38.40 36.42 37.30 14.3M
2025-06-18 34.42 37.50 34.09 37.13 12.6M
2025-06-17 35.12 35.15 34.19 34.49 3.2M
2025-06-16 33.76 35.28 33.52 34.87 4.8M
2025-06-13 34.41 34.99 33.81 33.87 3.8M
2025-06-12 34.08 35.14 34.08 34.68 4.3M
2025-06-11 34.10 35.02 34.09 34.30 3.4M
2025-06-10 34.42 34.42 33.38 33.96 3.4M
2025-06-09 34.16 34.67 34.14 34.42 3.3M
2025-06-06 34.00 34.50 33.77 34.24 4.2M
2025-06-05 32.56 34.37 32.22 34.28 6.5M
2025-06-04 32.07 32.96 32.00 32.60 2.2M
2025-06-03 32.01 32.51 32.00 32.02 1.7M
2025-05-30 33.08 33.25 31.96 32.21 3.1M
2025-05-29 32.80 33.48 32.77 33.47 2.9M
2025-05-28 33.16 33.40 32.47 32.72 2.0M
2025-05-27 33.35 34.06 32.90 33.18 2.6M
2025-05-26 32.94 33.83 32.90 33.50 2.0M
2025-05-23 33.34 33.99 33.00 33.10 3.3M
2025-05-22 34.00 34.52 33.40 33.43 3.4M
2025-05-21 34.81 34.98 33.93 34.00 3.7M
2025-05-20 34.61 35.05 34.22 34.95 4.1M
2025-05-19 34.53 34.86 33.77 34.60 4.0M
2025-05-16 34.35 35.00 34.14 34.56 4.1M
2025-05-15 35.51 35.58 34.06 34.56 5.9M
2025-05-14 36.01 36.32 34.82 35.04 8.0M
2025-05-13 35.55 37.77 35.33 35.68 12.9M
2025-05-12 34.02 37.88 33.62 36.71 17.3M
2025-05-09 32.90 32.95 32.02 32.37 3.4M
2025-05-08 32.65 33.15 32.16 32.97 4.4M
2025-05-07 32.14 32.94 31.75 32.26 4.6M
2025-05-06 30.73 31.78 30.73 31.77 3.2M
2025-04-30 30.11 30.66 30.10 30.52 2.5M
2025-04-29 29.60 30.39 29.53 30.01 2.2M
2025-04-28 30.13 30.23 29.68 29.70 2.0M
2025-04-25 30.12 30.60 30.00 30.14 2.5M
2025-04-24 30.74 30.76 29.82 30.00 2.7M
2025-04-23 30.29 30.88 30.10 30.66 3.6M
2025-04-22 29.84 30.57 29.71 30.00 3.8M
2025-04-21 29.08 29.88 28.71 29.88 2.7M
2025-04-18 28.92 29.45 28.61 29.21 2.5M
2025-04-17 28.70 29.46 28.67 28.75 1.9M
2025-04-16 29.55 29.66 28.37 28.96 2.4M
2025-04-15 29.86 30.08 29.25 29.58 2.3M
2025-04-14 30.60 30.79 29.70 29.87 3.7M
2025-04-11 28.56 29.80 28.28 29.48 4.6M
2025-04-10 29.60 30.20 28.70 28.73 5.5M
2025-04-09 26.00 28.15 24.02 27.68 6.0M
2025-04-08 27.37 28.39 25.63 26.96 6.7M
2025-04-07 30.55 31.87 27.35 27.35 6.0M
2025-04-03 35.60 36.32 33.81 34.19 5.0M
2025-04-02 36.08 37.05 36.06 36.41 1.8M
2025-04-01 36.45 37.09 36.16 36.16 2.1M
2025-03-31 35.70 36.28 35.32 36.17 2.1M
2025-03-28 36.57 37.10 36.10 36.16 2.4M
2025-03-27 36.30 36.79 35.00 36.57 3.1M
2025-03-26 36.82 37.20 36.29 36.35 2.8M
2025-03-25 36.77 37.49 36.32 36.68 3.5M
2025-03-24 37.87 38.07 35.39 36.89 5.1M
2025-03-21 39.18 39.19 37.82 37.82 4.2M
2025-03-20 40.03 40.49 39.25 39.31 4.0M
2025-03-19 41.40 41.50 39.91 40.24 5.7M
2025-03-18 41.55 42.17 40.67 41.81 6.6M
2025-03-17 41.23 42.00 40.50 41.97 7.7M
2025-03-14 39.39 41.50 38.50 41.22 9.4M
2025-03-13 40.85 41.21 38.90 39.20 6.6M
2025-03-12 40.41 41.90 39.66 40.96 8.8M
2025-03-11 39.53 41.11 39.25 40.17 7.0M
2025-03-10 38.14 40.80 38.00 40.34 10.4M
2025-03-07 38.32 39.49 37.71 38.10 5.9M
2025-03-06 38.36 39.32 38.33 38.88 7.3M
2025-03-05 38.16 38.55 37.22 38.24 5.5M
2025-03-04 37.18 38.40 36.85 38.16 5.4M
2025-03-03 37.41 38.80 36.42 37.82 6.4M
2025-02-28 39.87 40.26 37.06 37.19 9.2M
2025-02-27 42.00 42.41 39.32 40.42 13.2M
2025-02-26 40.02 43.93 40.02 42.78 16.9M
2025-02-25 39.09 40.26 39.06 39.27 10.6M
2025-02-24 43.90 43.97 40.02 40.78 16.8M
2025-02-21 43.00 45.74 42.20 44.69 18.3M
2025-02-20 41.41 45.63 39.31 44.11 23.2M
2025-02-19 39.39 41.16 38.41 39.41 13.7M
2025-02-18 39.00 40.82 38.42 39.65 15.5M
2025-02-17 39.10 40.58 38.39 39.23 14.8M
2025-02-14 37.28 40.23 36.10 39.22 17.9M
2025-02-13 38.84 38.84 36.90 37.46 11.3M
2025-02-12 37.55 39.85 36.90 39.02 22.3M
2025-02-11 34.69 36.88 33.81 36.50 11.9M
2025-02-10 34.43 34.77 34.01 34.74 4.6M
2025-02-07 34.11 35.05 33.68 34.43 6.1M
2025-02-06 33.20 34.24 33.11 34.21 5.0M
2025-02-05 32.93 33.58 31.78 33.24 5.4M
2025-01-27 35.00 35.02 32.61 32.61 5.1M
2025-01-24 34.81 35.60 34.73 34.90 5.3M
2025-01-23 35.80 36.78 35.02 35.02 8.3M
2025-01-22 34.82 36.20 34.82 35.43 8.5M
2025-01-21 35.60 35.64 34.36 35.28 6.5M
2025-01-20 34.65 35.60 34.00 35.28 9.2M
2025-01-17 33.80 34.78 33.47 34.30 7.8M
2025-01-16 34.30 34.55 33.29 33.80 5.9M
2025-01-15 34.95 35.30 33.76 33.95 5.1M
2025-01-14 32.85 34.85 32.54 34.80 7.0M
2025-01-13 33.09 33.49 31.57 32.71 5.8M
2025-01-10 34.95 35.69 33.11 33.11 9.7M
2025-01-09 34.54 38.00 34.54 35.72 14.3M
2025-01-08 33.55 34.03 31.80 33.50 6.8M
2025-01-07 31.33 33.90 31.33 33.88 8.9M
2025-01-06 31.19 32.10 30.10 31.34 4.2M
2025-01-03 34.33 34.85 31.41 31.50 7.1M
2025-01-02 35.00 36.17 33.55 34.21 7.5M