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
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 35.22 35.94 35.14 35.85 1.7M
2023-12-28 34.94 35.63 34.45 35.35 1.7M
2023-12-27 34.23 34.98 34.00 34.82 1.5M
2023-12-26 35.23 35.40 34.10 34.22 1.4M
2023-12-25 35.20 35.56 34.92 35.16 0.9M
2023-12-22 35.80 36.00 35.11 35.22 1.6M
2023-12-21 36.13 36.42 34.86 35.80 2.0M
2023-12-20 36.06 36.94 35.90 35.94 2.1M
2023-12-19 35.97 36.44 35.69 36.06 1.3M
2023-12-18 36.80 36.80 35.77 35.80 1.5M
2023-12-15 37.20 37.44 36.64 36.74 1.4M
2023-12-14 37.84 37.99 36.91 36.91 1.7M
2023-12-13 38.00 38.17 37.26 37.58 2.1M
2023-12-12 37.60 38.46 37.48 38.04 2.8M
2023-12-11 37.65 38.14 36.72 37.83 3.9M
2023-12-08 37.08 38.51 37.05 38.26 4.8M
2023-12-07 36.29 37.08 36.22 36.80 2.1M
2023-12-06 36.80 37.27 36.33 36.45 2.1M
2023-12-05 38.31 38.32 36.64 36.70 3.0M
2023-12-04 39.40 39.60 38.40 38.40 2.5M
2023-12-01 39.10 39.70 38.70 39.60 2.0M
2023-11-30 39.99 40.09 38.65 39.20 3.0M
2023-11-29 40.41 41.25 40.11 40.20 3.7M
2023-11-28 40.40 42.30 40.39 41.18 5.5M
2023-11-27 39.50 40.29 39.26 40.05 1.9M
2023-11-24 41.16 41.32 39.48 39.66 2.9M
2023-11-23 40.01 41.30 39.86 41.25 3.0M
2023-11-22 41.11 41.63 40.03 40.03 3.3M
2023-11-21 43.00 43.07 40.95 41.26 4.7M
2023-11-20 42.02 43.10 42.00 42.73 3.9M
2023-11-17 41.01 42.10 40.85 42.01 3.4M
2023-11-16 42.09 42.26 41.29 41.40 3.3M
2023-11-15 42.20 42.45 41.53 41.78 2.9M
2023-11-14 41.50 41.99 41.11 41.98 3.3M
2023-11-13 40.87 41.92 40.80 41.59 3.0M
2023-11-10 40.55 41.70 40.36 40.87 2.9M
2023-11-09 41.44 42.21 40.64 40.88 3.3M
2023-11-08 41.55 41.75 40.75 41.21 3.8M
2023-11-07 40.88 42.18 40.72 41.80 5.1M
2023-11-06 40.58 41.30 39.86 41.08 4.0M
2023-11-03 38.90 40.25 38.80 40.09 4.5M
2023-11-02 39.40 40.30 38.26 38.26 3.0M
2023-11-01 39.51 40.08 39.29 39.46 2.5M
2023-10-31 40.50 40.72 39.18 39.28 4.6M
2023-10-30 40.34 41.24 40.18 40.60 4.3M
2023-10-27 40.01 40.82 39.44 40.52 4.5M
2023-10-26 39.62 40.66 39.02 40.25 3.6M
2023-10-25 39.53 40.32 39.17 40.05 4.2M
2023-10-24 38.15 39.60 37.51 39.54 3.7M
2023-10-23 39.20 39.63 37.88 37.88 3.4M
2023-10-20 40.27 41.72 39.68 39.90 3.6M
2023-10-19 39.52 41.98 39.45 40.94 4.8M
2023-10-18 41.62 41.68 40.02 40.02 3.8M
2023-10-17 42.30 42.61 41.38 41.72 3.2M
2023-10-16 44.49 44.59 41.71 42.36 5.3M
2023-10-13 44.39 45.00 43.56 43.81 5.3M
2023-10-12 46.24 46.24 43.92 44.65 6.8M
2023-10-11 45.98 46.38 44.50 46.24 5.9M
2023-10-10 46.48 47.27 45.60 46.18 6.8M
2023-10-09 47.72 49.59 46.69 46.70 9.3M
2023-09-28 48.73 49.97 47.41 49.07 12.1M
2023-09-27 52.18 52.99 48.68 48.68 17.4M
2023-09-26 47.23 54.77 47.23 54.77 19.9M
2023-09-25 46.27 47.58 45.53 45.64 6.7M
2023-09-22 43.38 45.10 43.38 45.00 4.6M
2023-09-21 45.91 46.68 44.11 44.11 6.1M
2023-09-20 45.00 47.30 44.80 46.22 7.0M
2023-09-19 45.30 45.80 44.41 45.61 5.2M
2023-09-18 44.74 46.46 44.07 45.73 6.3M
2023-09-15 47.18 47.45 44.88 45.05 8.8M
2023-09-14 51.00 51.60 47.77 47.78 11.5M
2023-09-13 50.50 53.20 48.60 52.00 13.0M
2023-09-12 51.40 53.68 50.80 50.98 11.6M
2023-09-11 56.30 57.20 52.01 52.79 16.1M
2023-09-08 64.08 69.72 62.45 62.51 16.2M
2023-09-07 69.29 72.98 62.26 66.99 20.8M
2023-09-06 63.00 73.97 63.00 68.32 25.2M