威士顿

301315
🏛️ 中国 →
50.61
最后更新: 2025-09-29
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 50.30 50.45 50.20 50.40 59.1K
09:35 50.33 50.51 50.26 50.41 32.5K
09:40 50.41 50.60 50.35 50.35 22.5K
09:45 50.40 50.40 50.20 50.21 64.3K
09:50 50.18 50.21 49.85 49.86 86.7K
09:55 49.81 50.02 49.79 49.96 76.7K
10:00 49.96 50.11 49.87 49.93 37.7K
10:05 50.09 50.13 49.90 50.13 56.7K
10:10 50.12 50.13 49.96 50.10 17.4K
10:15 50.13 50.21 50.10 50.11 13.5K
10:20 50.11 50.22 50.09 50.21 31.2K
10:25 50.29 50.29 50.25 50.28 6.7K
10:30 50.26 50.26 50.18 50.18 8.0K
10:35 50.15 50.15 50.00 50.07 10.6K
10:40 50.08 50.18 50.06 50.08 20.0K
10:45 50.16 50.27 50.09 50.22 11.2K
10:50 50.22 50.27 50.10 50.10 17.5K
10:55 50.14 50.17 50.14 50.15 4.2K
11:00 50.14 50.27 50.11 50.21 16.6K
11:05 50.22 50.25 50.15 50.15 10.1K
11:10 50.14 50.18 50.10 50.16 6.7K
11:15 50.11 50.18 50.02 50.02 9.6K
11:20 50.09 50.09 49.98 50.00 24.9K
11:25 49.98 50.02 49.94 49.97 12.4K
13:00 49.97 49.97 49.83 49.86 30.8K
13:05 49.83 49.91 49.81 49.91 24.2K
13:10 49.91 49.98 49.87 49.91 12.0K
13:15 49.91 49.95 49.87 49.89 11.6K
13:20 49.91 49.93 49.85 49.85 10.9K
13:25 49.87 49.90 49.83 49.89 8.0K
13:30 49.89 49.89 49.79 49.80 38.6K
13:35 49.80 49.85 49.80 49.85 6.9K
13:40 49.83 49.85 49.80 49.85 15.5K
13:45 49.85 49.94 49.80 49.94 13.8K
13:50 49.95 49.96 49.72 49.73 44.5K
13:55 49.74 49.75 49.66 49.69 43.4K
14:00 49.66 49.73 49.62 49.73 38.7K
14:05 49.73 49.73 49.65 49.68 14.9K
14:10 49.68 49.69 49.53 49.53 34.7K
14:15 49.52 49.67 49.50 49.67 72.2K
14:20 49.59 49.62 49.51 49.53 7.3K
14:25 49.53 49.53 49.34 49.52 39.4K
14:30 49.47 49.52 49.40 49.41 29.4K
14:35 49.42 49.45 49.38 49.38 21.1K
14:40 49.37 49.45 49.36 49.45 29.9K
14:45 49.46 49.50 49.35 49.35 38.7K
14:50 49.35 49.36 49.19 49.26 41.5K
14:55 49.27 49.27 49.13 49.17 71.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 49.14 50.99 48.52 50.61 1.5M
2025-09-26 50.23 50.60 49.00 49.14 1.4M
2025-09-25 51.26 51.83 50.64 50.72 1.4M
2025-09-24 50.49 51.39 50.05 51.29 1.2M
2025-09-23 52.10 52.10 49.70 50.69 1.8M
2025-09-22 51.96 52.40 51.65 52.30 1.0M
2025-09-19 52.28 52.83 51.67 52.01 1.7M
2025-09-18 54.39 54.40 51.85 52.40 3.2M
2025-09-17 53.19 55.31 52.50 54.40 3.6M
2025-09-16 51.40 53.10 51.40 52.90 1.9M
2025-09-15 52.20 52.21 51.35 51.61 1.5M
2025-09-12 52.89 53.64 52.22 52.22 2.6M
2025-09-11 52.81 53.91 52.81 53.55 3.3M
2025-09-10 52.00 52.98 51.16 51.29 1.1M
2025-09-09 52.30 52.30 51.20 51.55 1.3M
2025-09-08 51.78 52.46 51.42 52.32 1.4M
2025-09-05 51.00 52.01 50.32 51.81 1.4M
2025-09-04 51.35 52.29 50.02 50.98 1.9M
2025-09-03 53.66 53.66 50.62 50.85 2.2M
2025-09-02 55.14 55.14 52.70 53.25 2.7M
2025-09-01 55.62 56.38 54.68 55.27 2.4M
2025-08-29 55.25 57.15 54.65 55.80 3.7M
2025-08-28 54.52 55.44 53.12 55.25 3.6M
2025-08-27 56.44 57.37 54.10 54.50 3.6M
2025-08-26 56.80 57.78 56.36 56.50 3.6M
2025-08-25 56.83 58.34 56.55 57.22 5.2M
2025-08-22 55.73 56.96 55.55 56.78 3.5M
2025-08-21 56.60 57.48 55.76 55.91 3.6M
2025-08-20 56.40 56.50 55.20 56.46 3.2M
2025-08-19 56.86 57.30 55.92 56.85 4.2M
2025-08-18 55.90 58.02 55.18 56.92 7.1M
2025-08-15 53.10 56.16 53.10 55.80 6.6M
2025-08-14 54.78 55.49 53.54 53.55 3.7M
2025-08-13 55.13 55.77 53.92 54.77 3.8M
2025-08-12 54.58 55.20 54.30 55.00 3.0M
2025-08-11 53.08 54.89 53.05 54.66 3.0M
2025-08-08 54.37 54.63 52.95 52.96 2.5M
2025-08-07 55.05 55.30 54.13 54.82 2.7M
2025-08-06 54.20 55.28 53.88 55.00 3.5M
2025-08-05 53.35 54.23 53.01 54.05 2.6M
2025-08-04 52.30 53.47 52.30 53.30 1.6M
2025-08-01 52.37 53.08 52.14 52.91 1.8M
2025-07-31 52.25 53.85 52.20 52.39 2.0M
2025-07-30 53.70 53.70 52.23 52.51 1.9M
2025-07-29 53.36 53.72 52.57 53.61 2.0M
2025-07-28 53.86 54.50 53.36 53.72 2.2M
2025-07-25 53.66 53.93 53.38 53.63 1.9M
2025-07-24 52.50 53.87 52.30 53.76 2.7M
2025-07-23 52.22 53.48 52.10 52.63 2.2M
2025-07-22 52.81 53.18 52.24 52.39 2.4M
2025-07-21 52.83 53.64 52.60 53.04 2.2M
2025-07-18 53.90 54.30 53.01 53.03 2.5M
2025-07-17 53.90 54.49 53.88 53.95 2.3M
2025-07-16 54.62 54.86 53.82 53.93 2.7M
2025-07-15 53.61 54.76 52.85 54.75 4.1M
2025-07-14 55.39 55.87 53.42 53.73 4.5M
2025-07-11 54.19 56.88 53.87 55.38 7.8M
2025-07-10 53.63 54.36 53.01 53.17 3.2M
2025-07-09 54.09 55.27 53.67 54.08 4.0M
2025-07-08 53.55 54.29 52.90 54.05 3.6M
2025-07-07 53.90 54.39 53.13 53.13 3.6M
2025-07-04 54.00 55.30 52.80 54.64 5.9M
2025-07-03 53.82 54.26 53.21 53.95 3.8M
2025-07-02 54.13 55.06 53.56 54.12 4.5M
2025-07-01 56.10 56.20 53.64 54.55 7.8M
2025-06-30 56.57 57.96 55.27 56.40 12.8M
2025-06-27 52.40 62.66 51.79 58.50 17.9M
2025-06-26 52.82 53.38 51.87 52.22 6.0M
2025-06-25 49.30 54.77 49.08 53.66 9.1M
2025-06-24 47.95 50.22 47.86 49.66 3.2M
2025-06-23 45.48 47.75 45.48 47.63 2.1M
2025-06-20 47.81 47.81 45.99 46.10 2.4M
2025-06-19 49.50 50.85 47.70 47.81 2.8M
2025-06-18 50.50 50.60 49.40 49.73 3.0M
2025-06-17 51.60 51.96 50.00 50.81 3.9M
2025-06-16 48.24 52.07 48.24 51.57 5.3M
2025-06-13 49.83 50.00 48.28 48.53 3.4M
2025-06-12 48.60 51.00 48.20 50.30 5.3M
2025-06-11 47.47 49.47 47.32 48.67 2.8M
2025-06-10 48.89 48.89 47.00 47.87 2.1M
2025-06-09 48.17 49.60 48.13 48.90 2.6M
2025-06-06 48.52 49.20 47.86 48.09 2.1M
2025-06-05 47.61 49.20 47.61 48.92 3.2M
2025-06-04 46.73 48.68 46.15 47.93 2.7M
2025-06-03 45.93 48.07 45.93 46.95 2.2M
2025-05-30 46.79 48.11 45.80 46.69 2.5M
2025-05-29 45.18 47.00 45.01 47.00 1.9M
2025-05-28 46.01 46.68 45.05 45.18 1.2M
2025-05-27 46.68 46.79 45.85 46.01 1.1M
2025-05-26 45.43 46.73 45.43 46.65 1.4M
2025-05-23 46.81 47.80 45.60 45.60 1.9M
2025-05-22 47.65 48.45 46.90 47.11 1.5M
2025-05-21 48.20 48.60 47.38 47.67 1.4M
2025-05-20 47.61 48.90 47.61 48.53 1.8M
2025-05-19 47.02 48.27 46.69 48.02 1.8M
2025-05-16 47.55 48.05 46.97 47.21 1.9M
2025-05-15 48.79 49.09 47.56 47.64 2.8M
2025-05-14 48.09 51.16 47.38 49.70 4.6M
2025-05-13 49.55 49.60 47.97 48.09 2.1M
2025-05-12 47.28 49.24 47.28 48.86 2.6M
2025-05-09 48.35 48.36 46.85 46.91 1.9M
2025-05-08 48.19 48.59 47.60 48.50 2.7M
2025-05-07 50.97 51.00 47.30 47.79 3.9M
2025-05-06 47.50 48.25 46.93 48.19 2.4M
2025-04-30 45.06 46.86 45.06 46.60 1.8M
2025-04-29 44.66 45.90 44.10 45.34 1.5M
2025-04-28 44.94 45.98 44.36 44.86 1.5M
2025-04-25 45.69 46.20 44.91 45.60 1.6M
2025-04-24 46.64 46.70 44.82 45.20 1.8M
2025-04-23 46.33 47.16 45.60 46.47 2.5M
2025-04-22 45.94 46.50 45.36 46.00 2.6M
2025-04-21 44.03 45.30 43.51 45.13 3.6M
2025-04-18 46.01 46.88 45.61 46.40 1.6M
2025-04-17 45.97 47.09 45.74 46.17 1.7M
2025-04-16 46.31 46.98 45.13 46.20 1.9M
2025-04-15 47.00 47.60 46.23 46.82 1.5M
2025-04-14 46.91 48.23 46.53 47.14 2.4M
2025-04-11 45.58 46.47 45.02 46.05 2.2M
2025-04-10 45.53 46.88 45.52 45.56 2.9M
2025-04-09 41.70 44.73 38.50 44.40 3.9M
2025-04-08 41.98 43.66 40.69 42.20 3.4M
2025-04-07 46.10 47.69 40.22 40.23 3.5M
2025-04-03 51.21 52.43 50.21 50.28 1.9M
2025-04-02 50.54 52.17 50.54 51.56 1.1M
2025-04-01 52.03 52.69 51.30 51.30 1.6M
2025-03-31 51.10 52.02 49.80 51.76 2.5M
2025-03-28 52.30 53.30 52.15 52.69 1.7M
2025-03-27 52.32 53.66 51.50 52.58 2.3M
2025-03-26 52.98 54.10 52.06 52.17 2.0M
2025-03-25 55.17 55.86 53.04 53.17 2.2M
2025-03-24 58.01 58.35 53.63 55.90 3.5M
2025-03-21 57.78 59.20 56.86 58.50 3.4M
2025-03-20 58.50 58.87 57.63 57.78 2.1M
2025-03-19 59.00 59.59 58.08 58.60 2.4M
2025-03-18 60.02 60.39 59.00 59.25 2.3M
2025-03-17 60.00 60.50 59.30 59.55 3.8M
2025-03-14 57.20 63.00 57.02 60.84 7.3M
2025-03-13 59.01 59.86 56.67 57.62 3.9M
2025-03-12 59.39 60.90 58.50 59.59 3.8M
2025-03-11 59.58 60.01 58.03 59.09 3.8M
2025-03-10 60.78 61.98 59.45 60.80 4.3M
2025-03-07 63.20 64.60 60.61 61.77 6.4M
2025-03-06 60.50 63.20 60.50 62.60 7.5M
2025-03-05 58.07 61.53 57.60 59.76 6.1M
2025-03-04 56.61 58.69 56.61 58.01 3.1M
2025-03-03 60.01 60.50 56.38 57.70 6.4M
2025-02-28 62.00 65.49 60.03 60.71 8.2M
2025-02-27 63.70 64.89 60.30 62.70 6.5M
2025-02-26 61.90 64.61 60.84 64.40 8.1M
2025-02-25 63.01 63.50 61.56 62.25 5.0M
2025-02-24 63.53 65.86 63.07 64.15 5.7M
2025-02-21 65.20 65.48 62.80 64.82 8.1M
2025-02-20 63.53 65.00 62.70 64.70 9.5M
2025-02-19 57.39 65.60 57.39 63.20 11.8M
2025-02-18 61.00 61.45 57.08 57.41 6.3M
2025-02-17 60.50 61.48 59.88 61.45 6.8M
2025-02-14 59.41 60.83 58.51 60.25 5.2M
2025-02-13 61.30 62.15 59.50 59.96 6.5M
2025-02-12 61.02 62.11 60.25 61.92 7.0M
2025-02-11 63.28 63.28 61.04 61.74 6.7M
2025-02-10 61.54 63.58 61.00 63.12 8.8M
2025-02-07 59.90 62.67 59.37 61.49 10.6M
2025-02-06 57.87 60.20 57.32 59.79 8.1M
2025-02-05 56.26 58.50 55.08 58.45 8.2M
2025-01-27 61.34 62.26 55.55 55.55 10.1M
2025-01-24 63.01 64.64 60.74 62.55 16.2M
2025-01-23 66.00 77.40 65.16 69.73 20.5M
2025-01-22 61.35 64.70 60.00 64.50 8.9M
2025-01-21 62.12 63.26 60.89 62.98 7.1M
2025-01-20 64.35 64.99 60.80 61.58 8.0M
2025-01-17 64.00 68.00 63.04 63.96 10.8M
2025-01-16 64.60 65.71 62.00 65.70 10.2M
2025-01-15 67.60 69.07 63.00 63.14 12.9M
2025-01-14 66.90 74.58 65.50 70.76 17.5M
2025-01-13 61.37 70.20 60.98 67.90 14.8M
2025-01-10 62.55 67.16 60.60 64.06 15.0M
2025-01-09 58.96 68.00 58.50 64.70 16.4M
2025-01-08 59.69 61.79 56.92 60.10 12.9M
2025-01-07 58.99 62.57 57.52 62.22 13.5M
2025-01-06 58.88 59.98 56.80 58.70 9.0M
2025-01-03 64.49 64.80 58.75 59.70 12.9M
2025-01-02 66.23 68.20 63.50 64.85 13.6M