威 尔 泰

002058
🏛️ 中国 →
26.90
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 13.45 14.00 13.28 13.92 9.4M
2023-12-28 13.07 13.65 12.94 13.53 7.2M
2023-12-27 13.20 13.42 13.07 13.19 5.5M
2023-12-26 13.29 13.77 13.18 13.29 7.8M
2023-12-25 13.21 13.76 13.07 13.51 8.1M
2023-12-22 13.51 13.75 13.09 13.22 8.8M
2023-12-21 12.91 13.25 12.62 13.20 5.5M
2023-12-20 12.87 13.24 12.87 12.97 5.0M
2023-12-19 13.06 13.11 12.66 12.86 5.3M
2023-12-18 13.15 13.55 12.97 13.04 6.4M
2023-12-15 13.30 13.31 13.05 13.24 5.6M
2023-12-14 13.68 13.71 13.26 13.31 7.9M
2023-12-13 13.40 13.86 13.11 13.62 12.3M
2023-12-12 13.28 13.61 13.26 13.45 11.0M
2023-12-11 12.55 13.55 12.54 13.45 16.2M
2023-12-08 12.84 13.98 12.75 13.26 19.0M
2023-12-07 12.90 13.32 12.52 12.95 14.0M
2023-12-06 12.40 13.45 12.40 12.83 16.0M
2023-12-05 12.68 12.79 12.43 12.50 9.8M
2023-12-04 12.51 12.92 12.40 12.73 15.2M
2023-12-01 12.93 13.00 12.36 12.56 22.0M
2023-11-30 13.02 14.40 13.02 13.37 31.2M
2023-11-29 14.85 16.02 13.83 14.47 35.3M
2023-11-28 14.56 14.56 14.56 14.56 4.3M
2023-11-27 12.07 13.24 12.07 13.24 3.4M
2023-11-24 12.16 12.18 11.88 12.04 1.9M
2023-11-23 12.06 12.19 11.94 12.10 1.3M
2023-11-22 12.22 12.35 12.00 12.05 1.9M
2023-11-21 12.32 12.40 12.20 12.24 1.3M
2023-11-20 12.31 12.37 12.11 12.33 1.5M
2023-11-17 12.12 12.26 12.03 12.23 1.1M
2023-11-16 12.17 12.24 12.03 12.12 1.3M
2023-11-15 12.22 12.28 12.09 12.17 1.1M
2023-11-14 12.20 12.30 12.06 12.18 1.4M
2023-11-13 11.96 12.18 11.96 12.18 1.9M
2023-11-10 11.94 12.03 11.73 11.95 1.8M
2023-11-09 11.99 12.00 11.80 11.86 1.7M
2023-11-08 11.97 12.03 11.80 11.90 1.3M
2023-11-07 11.84 12.02 11.78 11.98 1.6M
2023-11-06 11.85 11.92 11.73 11.85 1.6M
2023-11-03 11.66 11.98 11.66 11.79 1.6M
2023-11-02 11.79 11.92 11.65 11.73 1.7M
2023-11-01 11.54 11.91 11.36 11.80 2.5M
2023-10-31 11.58 11.66 11.41 11.52 1.5M
2023-10-30 11.71 11.71 11.34 11.58 2.2M
2023-10-27 11.45 11.66 11.30 11.49 1.4M
2023-10-26 11.42 11.51 11.13 11.43 1.5M
2023-10-25 11.50 11.55 11.30 11.42 2.0M
2023-10-24 10.80 11.29 10.72 11.24 1.9M
2023-10-23 11.13 11.13 10.69 10.76 1.7M
2023-10-20 11.07 11.48 11.00 11.01 1.7M
2023-10-19 11.06 11.38 10.92 11.07 1.6M
2023-10-18 11.30 11.30 11.00 11.00 1.5M
2023-10-17 11.43 11.50 11.20 11.27 1.6M
2023-10-16 11.43 11.60 11.23 11.43 2.5M
2023-10-13 11.50 11.58 11.24 11.34 1.5M
2023-10-12 11.55 11.62 11.42 11.54 1.4M
2023-10-11 11.63 11.63 11.44 11.53 1.1M
2023-10-10 11.58 11.79 11.50 11.58 1.6M
2023-10-09 11.80 11.87 11.53 11.58 1.9M
2023-09-28 11.53 11.92 11.53 11.86 1.5M
2023-09-27 11.30 11.71 11.22 11.52 2.2M
2023-09-26 11.29 11.46 11.12 11.30 2.0M
2023-09-25 11.33 11.51 11.11 11.20 2.1M
2023-09-22 11.09 11.32 10.92 11.28 2.2M
2023-09-21 11.00 11.18 10.79 10.96 2.1M
2023-09-20 11.17 11.24 10.93 10.98 2.0M
2023-09-19 11.34 11.51 11.05 11.09 3.1M
2023-09-18 11.56 11.75 11.30 11.46 2.9M
2023-09-15 11.74 11.91 11.30 11.40 3.1M
2023-09-14 11.98 12.00 11.64 11.73 2.9M
2023-09-13 12.24 12.32 11.91 11.98 1.5M
2023-09-12 12.19 12.30 12.02 12.27 1.9M
2023-09-11 12.32 12.32 12.03 12.20 2.1M
2023-09-08 11.98 12.30 11.98 12.17 2.1M
2023-09-07 12.15 12.27 12.03 12.04 2.6M
2023-09-06 12.13 12.27 11.98 12.15 3.0M
2023-09-05 11.97 12.28 11.88 12.16 2.7M
2023-09-04 11.63 12.00 11.54 11.97 3.0M
2023-09-01 11.62 11.74 11.42 11.56 2.9M
2023-08-31 11.42 11.69 11.34 11.57 4.5M
2023-08-30 11.00 11.42 10.99 11.37 4.1M
2023-08-29 10.42 11.03 10.39 10.99 2.9M
2023-08-28 10.94 10.94 10.42 10.42 1.9M
2023-08-25 10.58 10.76 10.41 10.41 2.4M
2023-08-24 10.69 10.84 10.33 10.64 3.7M
2023-08-23 10.44 10.59 10.35 10.45 2.0M
2023-08-22 10.53 10.68 10.27 10.48 1.4M
2023-08-21 10.71 10.77 10.52 10.52 1.8M
2023-08-18 10.57 10.86 10.51 10.60 2.9M
2023-08-17 10.30 10.59 10.11 10.57 2.1M
2023-08-16 10.24 10.35 10.18 10.27 0.8M
2023-08-15 10.34 10.46 10.21 10.26 1.0M
2023-08-14 10.23 10.38 10.07 10.27 1.5M
2023-08-11 10.48 10.59 10.31 10.31 1.6M
2023-08-10 10.43 10.62 10.42 10.51 1.1M
2023-08-09 10.50 10.57 10.34 10.50 1.8M
2023-08-08 10.66 10.76 10.45 10.52 1.7M
2023-08-07 10.70 10.78 10.58 10.61 2.5M
2023-08-04 11.08 11.17 10.60 10.80 4.2M
2023-08-03 11.32 11.36 11.02 11.08 4.7M
2023-08-02 10.90 11.86 10.80 11.43 7.1M
2023-08-01 11.25 11.62 10.81 10.92 3.6M
2023-07-31 11.05 11.35 10.83 11.14 3.5M
2023-07-28 10.95 11.00 10.78 10.91 1.3M
2023-07-27 11.11 11.24 10.95 10.99 1.3M
2023-07-26 11.13 11.23 10.94 11.02 1.6M
2023-07-25 10.96 11.23 10.92 11.16 1.7M
2023-07-24 10.77 11.13 10.71 10.89 1.7M
2023-07-21 10.97 10.99 10.75 10.78 2.0M
2023-07-20 11.10 11.19 10.90 10.90 1.5M
2023-07-19 11.26 11.35 11.06 11.10 1.6M
2023-07-18 11.28 11.39 11.12 11.31 1.7M
2023-07-17 11.38 11.47 11.16 11.29 2.5M
2023-07-14 11.47 11.47 11.15 11.28 2.4M
2023-07-13 11.36 11.58 11.30 11.36 2.8M
2023-07-12 11.43 11.59 11.30 11.33 2.2M
2023-07-11 11.25 11.45 11.21 11.38 2.1M
2023-07-10 11.40 11.62 11.26 11.30 2.5M
2023-07-07 11.48 11.64 11.31 11.39 3.5M
2023-07-06 11.32 11.80 11.17 11.56 7.1M
2023-07-05 11.33 11.89 11.29 11.32 6.0M
2023-07-04 11.04 11.39 11.01 11.32 7.9M
2023-07-03 10.97 11.25 10.86 11.02 7.9M
2023-06-30 11.23 11.27 10.82 10.95 13.2M
2023-06-29 10.20 11.29 10.20 11.29 7.2M
2023-06-28 10.41 10.49 10.06 10.26 4.8M
2023-06-27 10.68 10.75 10.07 10.41 7.1M
2023-06-26 10.95 11.16 10.43 10.47 13.9M
2023-06-21 9.85 10.95 9.85 10.95 10.2M
2023-06-20 10.05 10.18 9.76 9.95 4.5M
2023-06-19 10.50 10.71 10.10 10.10 9.9M
2023-06-16 11.03 11.50 10.71 10.78 12.0M
2023-06-15 10.39 10.50 10.23 10.45 3.2M
2023-06-14 10.89 10.98 10.26 10.37 2.8M
2023-06-13 10.48 10.77 10.41 10.69 3.2M
2023-06-12 10.51 10.61 10.23 10.38 1.9M
2023-06-09 10.58 10.69 10.25 10.33 1.4M
2023-06-08 10.83 11.00 10.41 10.54 1.5M
2023-06-07 10.73 11.02 10.60 10.91 1.4M
2023-06-06 11.11 11.11 10.69 10.69 1.5M
2023-06-05 11.22 11.25 10.95 11.07 1.3M
2023-06-02 11.19 11.35 11.13 11.19 0.7M
2023-06-01 11.20 11.33 11.13 11.16 1.0M
2023-05-31 11.29 11.35 11.13 11.19 0.8M
2023-05-30 11.10 11.29 11.01 11.25 1.4M
2023-05-29 11.38 11.54 11.02 11.16 1.2M
2023-05-26 11.40 11.60 11.24 11.38 1.8M
2023-05-25 11.48 11.76 11.38 11.49 1.7M
2023-05-24 11.43 11.55 11.31 11.42 1.0M
2023-05-23 11.48 11.57 11.38 11.43 0.8M
2023-05-22 11.26 11.50 11.26 11.48 1.1M
2023-05-19 11.20 11.44 11.15 11.34 1.1M
2023-05-18 11.02 11.28 11.01 11.20 1.3M
2023-05-17 10.72 11.05 10.65 11.03 1.4M
2023-05-16 10.67 10.84 10.52 10.73 1.3M
2023-05-15 10.65 10.77 10.45 10.55 1.4M
2023-05-12 10.80 10.87 10.50 10.51 0.7M
2023-05-11 10.76 10.86 10.54 10.75 0.8M
2023-05-10 10.41 10.74 10.41 10.67 1.0M
2023-05-09 10.66 10.76 10.43 10.49 1.1M
2023-05-08 10.88 10.95 10.66 10.66 0.9M
2023-05-05 10.75 11.00 10.66 10.83 1.1M
2023-05-04 10.51 10.94 10.51 10.82 1.4M
2023-04-28 10.28 10.81 10.28 10.81 1.2M
2023-04-27 10.17 10.62 10.17 10.44 1.3M
2023-04-26 10.00 10.36 10.00 10.25 1.2M
2023-04-25 10.05 10.26 9.63 9.91 1.8M
2023-04-24 10.15 10.32 10.00 10.15 1.1M
2023-04-21 10.50 10.68 10.21 10.22 1.6M
2023-04-20 11.91 11.91 10.53 10.61 2.4M
2023-04-19 11.02 11.22 10.94 11.11 0.6M
2023-04-18 11.20 11.22 11.05 11.07 0.5M
2023-04-17 11.44 11.44 11.11 11.20 0.8M
2023-04-14 11.26 11.46 11.21 11.36 0.7M
2023-04-13 11.35 11.43 11.20 11.26 0.8M
2023-04-12 11.38 11.47 11.20 11.23 0.6M
2023-04-11 11.44 11.53 11.23 11.37 0.7M
2023-04-10 11.45 11.72 11.35 11.47 1.0M
2023-04-07 11.30 11.60 11.30 11.45 1.2M
2023-04-06 11.64 11.72 11.25 11.25 1.4M
2023-04-04 12.18 12.18 11.60 11.67 1.7M
2023-04-03 12.10 12.21 12.01 12.11 0.5M
2023-03-31 12.00 12.40 11.82 12.04 0.8M
2023-03-30 12.30 12.30 11.91 12.00 0.8M
2023-03-29 12.27 12.36 12.08 12.15 0.7M
2023-03-28 12.50 12.53 12.24 12.26 0.8M
2023-03-27 12.56 12.56 12.25 12.46 0.8M
2023-03-24 12.45 12.55 12.28 12.46 1.1M
2023-03-23 12.46 12.48 12.28 12.40 0.8M
2023-03-22 12.45 12.45 12.27 12.38 0.7M
2023-03-21 12.30 12.37 12.08 12.36 0.7M
2023-03-20 12.02 12.22 11.96 12.12 0.8M
2023-03-17 12.52 12.52 12.03 12.03 1.1M
2023-03-16 12.48 12.59 12.22 12.23 1.3M
2023-03-15 12.28 12.72 12.28 12.56 1.3M
2023-03-14 12.60 12.64 12.11 12.20 1.4M
2023-03-13 12.60 12.67 12.30 12.60 1.6M
2023-03-10 12.80 12.80 12.49 12.60 1.5M
2023-03-09 12.80 12.86 12.61 12.73 1.1M
2023-03-08 12.66 12.90 12.60 12.76 1.7M
2023-03-07 12.95 12.97 12.59 12.67 2.1M
2023-03-06 12.40 13.03 12.40 12.95 3.3M
2023-03-03 12.76 12.83 12.45 12.45 1.2M
2023-03-02 12.69 12.79 12.57 12.74 1.2M
2023-03-01 12.46 12.75 12.40 12.69 1.2M
2023-02-28 12.34 12.57 12.32 12.46 0.9M
2023-02-27 12.52 12.79 12.34 12.38 1.3M
2023-02-24 12.56 12.80 12.51 12.58 1.0M
2023-02-23 12.56 12.66 12.48 12.56 1.0M
2023-02-22 12.52 12.68 12.44 12.51 0.9M
2023-02-21 12.58 12.61 12.40 12.52 0.9M
2023-02-20 12.44 12.51 12.25 12.51 1.3M
2023-02-17 12.46 12.59 12.24 12.29 1.7M
2023-02-16 12.87 12.94 12.26 12.40 3.1M
2023-02-15 12.89 13.08 12.82 12.92 1.9M
2023-02-14 12.85 12.98 12.74 12.90 1.8M
2023-02-13 12.96 13.03 12.85 12.90 1.9M
2023-02-10 12.94 13.06 12.83 12.94 2.0M
2023-02-09 13.13 13.15 12.86 13.03 2.7M
2023-02-08 13.22 13.44 12.92 13.12 4.2M
2023-02-07 12.98 13.22 12.86 13.22 5.0M
2023-02-06 13.05 13.07 12.72 12.90 4.9M
2023-02-03 13.33 13.47 12.80 13.11 7.4M
2023-02-02 13.30 13.87 13.00 13.86 10.2M
2023-02-01 14.60 15.00 13.34 13.90 16.0M
2023-01-31 12.49 13.71 12.49 13.71 4.0M
2023-01-30 11.41 12.46 11.41 12.46 3.4M
2023-01-20 11.48 11.58 11.15 11.33 1.4M
2023-01-19 11.33 11.57 11.18 11.49 1.7M
2023-01-18 10.96 11.58 10.94 11.34 2.2M
2023-01-17 11.20 12.18 10.94 11.07 2.3M
2023-01-16 11.07 11.18 10.92 11.07 0.6M
2023-01-13 10.93 11.12 10.93 11.07 0.5M
2023-01-12 10.98 11.14 10.86 11.00 0.6M
2023-01-11 11.11 11.14 10.90 10.92 0.6M
2023-01-10 11.17 11.26 11.00 11.11 0.9M
2023-01-09 11.25 11.34 11.10 11.21 0.7M
2023-01-06 11.30 11.36 11.15 11.20 0.6M
2023-01-05 11.33 11.36 11.18 11.28 0.4M
2023-01-04 11.41 11.41 11.11 11.33 0.7M
2023-01-03 11.17 11.37 11.05 11.29 1.0M