威迈斯

688612
🏛️ 中国 →
41.22
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 40.00 40.19 39.55 39.73 141.9K
09:35 39.79 40.09 39.72 40.06 102.8K
09:40 40.07 40.33 39.83 40.14 74.0K
09:45 40.15 40.22 40.01 40.05 52.0K
09:50 40.04 40.12 39.81 39.87 38.7K
09:55 39.92 39.96 39.71 39.85 84.7K
10:00 39.84 39.93 39.80 39.90 39.2K
10:05 39.93 39.94 39.70 39.77 83.0K
10:10 39.75 39.83 39.51 39.60 45.2K
10:15 39.61 39.68 39.33 39.46 72.8K
10:20 39.38 39.56 39.36 39.49 73.6K
10:25 39.50 39.56 39.38 39.38 102.0K
10:30 39.35 39.49 39.33 39.34 69.9K
10:35 39.30 39.34 39.09 39.19 75.4K
10:40 39.17 39.20 39.05 39.15 73.5K
10:45 39.15 39.19 39.07 39.12 52.1K
10:50 39.12 39.26 39.12 39.26 36.5K
10:55 39.25 39.35 39.19 39.30 30.1K
11:00 39.30 39.57 39.29 39.47 86.6K
11:05 39.47 39.66 39.34 39.66 49.1K
11:10 39.60 39.64 39.37 39.51 27.7K
11:15 39.55 39.71 39.51 39.64 56.7K
11:20 39.66 39.69 39.53 39.61 24.7K
11:25 39.61 39.75 39.59 39.74 29.6K
13:00 39.66 39.91 39.55 39.77 83.1K
13:05 39.77 39.92 39.75 39.85 54.1K
13:10 39.85 40.05 39.85 40.00 79.1K
13:15 40.01 40.07 39.78 39.92 33.8K
13:20 39.97 40.08 39.92 39.92 34.2K
13:25 39.92 40.02 39.84 39.95 38.6K
13:30 39.89 40.00 39.87 39.99 57.3K
13:35 39.89 40.09 39.85 39.97 123.0K
13:40 39.90 40.18 39.90 40.11 77.2K
13:45 40.11 40.13 39.92 40.11 63.0K
13:50 40.14 40.14 39.85 39.90 53.5K
13:55 39.90 39.98 39.83 39.89 63.5K
14:00 39.89 40.02 39.78 39.97 140.0K
14:05 39.97 40.03 39.89 40.01 63.3K
14:10 40.02 40.03 39.74 39.74 58.8K
14:15 39.73 39.91 39.73 39.81 49.1K
14:20 39.76 39.81 39.65 39.69 44.0K
14:25 39.67 39.77 39.50 39.63 98.1K
14:30 39.66 39.80 39.57 39.65 44.2K
14:35 39.63 39.75 39.51 39.66 53.9K
14:40 39.67 39.89 39.63 39.83 46.2K
14:45 39.84 39.90 39.71 39.73 43.0K
14:50 39.82 39.89 39.70 39.77 65.1K
14:55 39.82 39.88 39.72 39.72 23.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 39.99 41.87 39.57 41.22 4.1M
2025-09-26 39.98 40.33 39.05 39.66 3.0M
2025-09-25 40.28 40.50 39.32 40.12 3.4M
2025-09-24 39.35 40.90 39.20 40.90 3.4M
2025-09-23 39.39 40.07 38.14 39.56 3.0M
2025-09-22 39.58 40.39 39.00 39.66 2.6M
2025-09-19 38.88 39.84 38.63 39.49 2.7M
2025-09-18 40.52 40.85 38.55 39.00 4.0M
2025-09-17 39.50 40.72 39.27 40.52 3.2M
2025-09-16 40.64 41.01 39.20 39.50 3.5M
2025-09-15 39.72 41.15 39.65 40.41 4.0M
2025-09-12 41.66 41.68 39.65 39.65 4.5M
2025-09-11 40.50 41.73 39.71 41.46 4.1M
2025-09-10 40.68 42.24 40.62 40.80 2.7M
2025-09-09 40.65 42.26 40.20 40.90 3.9M
2025-09-08 40.74 41.88 40.33 40.47 3.6M
2025-09-05 39.19 41.34 38.52 41.07 4.1M
2025-09-04 40.79 41.80 38.30 39.11 4.9M
2025-09-03 40.00 41.50 39.49 40.93 3.9M
2025-09-02 41.32 41.65 39.62 40.25 4.6M
2025-09-01 39.86 41.98 39.55 41.25 5.8M
2025-08-29 39.76 40.38 38.37 39.88 5.9M
2025-08-28 38.15 41.39 37.93 39.81 7.1M
2025-08-27 36.82 39.91 36.82 38.51 8.4M
2025-08-26 37.00 37.94 35.20 36.87 9.3M
2025-08-25 35.62 36.44 34.68 34.80 4.7M
2025-08-22 33.87 35.80 33.69 35.38 4.9M
2025-08-21 34.60 34.60 33.40 33.99 3.1M
2025-08-20 33.50 34.48 33.17 34.41 2.8M
2025-08-19 33.55 34.50 32.80 33.88 6.0M
2025-08-18 32.50 34.20 32.38 33.12 4.9M
2025-08-15 31.20 32.49 31.20 32.28 2.8M
2025-08-14 32.25 32.45 31.25 31.31 2.9M
2025-08-13 32.54 33.79 32.20 32.40 4.3M
2025-08-12 33.59 33.84 32.45 32.77 3.1M
2025-08-11 32.24 34.58 32.09 33.58 6.0M
2025-08-08 31.50 32.37 30.92 31.94 3.7M
2025-08-07 31.19 33.10 30.82 31.51 4.2M
2025-08-06 30.95 31.85 30.91 31.11 2.7M
2025-08-05 30.77 31.64 30.56 30.95 2.7M
2025-08-04 30.77 31.06 30.16 30.62 2.2M
2025-08-01 31.00 31.49 30.77 30.82 1.5M
2025-07-31 31.46 32.05 30.70 30.93 2.8M
2025-07-30 32.21 32.42 31.40 31.71 1.8M
2025-07-29 31.83 32.78 31.52 32.30 2.5M
2025-07-28 31.80 32.25 31.35 31.80 2.4M
2025-07-25 31.93 32.32 31.33 31.69 1.7M
2025-07-24 31.84 32.42 31.48 31.85 1.8M
2025-07-23 32.74 32.80 31.60 31.84 3.3M
2025-07-22 31.75 33.69 31.69 32.81 5.1M
2025-07-21 31.62 33.17 31.50 31.69 4.2M
2025-07-18 32.72 32.79 31.06 31.72 4.6M
2025-07-17 32.37 32.63 31.74 32.50 4.8M
2025-07-16 30.04 32.97 30.03 32.44 11.9M
2025-07-15 29.09 30.48 29.09 30.03 7.1M
2025-07-14 28.17 29.71 28.14 29.18 7.4M
2025-07-11 26.15 28.20 25.85 27.82 6.6M
2025-07-10 26.67 26.75 25.87 26.07 2.0M
2025-07-09 27.14 27.28 26.63 26.69 2.1M
2025-07-08 26.70 27.34 26.53 27.08 2.0M
2025-07-07 26.90 26.94 26.41 26.70 1.0M
2025-07-04 27.41 27.41 26.69 26.96 1.6M
2025-07-03 26.49 27.55 26.33 27.28 3.1M
2025-07-02 26.36 26.48 26.14 26.45 1.4M
2025-07-01 26.76 26.76 26.24 26.48 1.8M
2025-06-30 26.79 26.87 26.48 26.74 1.6M
2025-06-27 26.80 27.05 26.50 26.55 2.3M
2025-06-26 27.45 28.00 26.65 26.67 3.6M
2025-06-25 27.61 28.30 27.45 27.88 3.4M
2025-06-24 27.34 27.63 27.12 27.56 3.0M
2025-06-23 27.20 28.25 26.68 27.34 3.1M
2025-06-20 26.91 28.38 26.90 27.47 4.0M
2025-06-19 26.30 27.19 26.08 26.97 2.9M
2025-06-18 26.44 27.20 26.10 26.28 1.8M
2025-06-17 26.08 27.47 25.68 26.57 3.4M
2025-06-16 26.03 26.49 25.98 26.06 2.3M
2025-06-13 25.98 26.52 25.67 26.25 4.4M
2025-06-12 26.10 26.43 25.90 26.12 2.8M
2025-06-11 25.09 26.78 25.09 26.55 5.9M
2025-06-10 24.90 25.10 24.53 24.70 1.4M
2025-06-09 24.60 25.00 24.51 24.88 1.8M
2025-06-06 24.99 25.18 24.80 24.85 1.0M
2025-06-05 24.64 25.05 24.53 24.95 1.0M
2025-06-04 24.70 24.89 24.55 24.64 1.1M
2025-06-03 24.63 25.27 24.58 24.62 1.6M
2025-05-30 25.35 25.52 24.61 24.75 2.0M
2025-05-29 25.00 25.67 25.00 25.56 1.5M
2025-05-28 25.10 25.42 24.91 25.05 1.7M
2025-05-27 25.05 25.25 24.86 25.08 1.2M
2025-05-26 24.89 25.32 24.58 25.09 1.4M
2025-05-23 25.09 25.56 24.76 24.85 1.4M
2025-05-22 25.45 25.79 25.00 25.25 1.3M
2025-05-21 25.34 25.70 25.17 25.51 1.0M
2025-05-20 25.50 25.64 25.10 25.41 1.2M
2025-05-19 25.30 25.49 24.89 25.37 1.5M
2025-05-16 25.14 25.41 24.92 25.10 1.1M
2025-05-15 25.15 25.21 24.85 25.00 1.3M
2025-05-14 25.25 25.69 25.02 25.29 1.5M
2025-05-13 25.86 25.86 25.21 25.28 1.5M
2025-05-12 25.48 25.94 25.36 25.60 1.4M
2025-05-09 25.76 25.97 25.07 25.16 1.6M
2025-05-08 25.28 26.01 25.14 25.65 3.1M
2025-05-07 25.38 25.67 24.91 25.08 2.1M
2025-05-06 24.39 25.20 24.30 25.08 2.5M
2025-04-30 23.76 24.38 23.76 24.24 1.4M
2025-04-29 23.65 24.20 23.48 23.75 1.9M
2025-04-28 24.12 24.12 23.48 23.50 1.4M
2025-04-25 23.88 24.47 23.67 24.12 2.0M
2025-04-24 24.55 24.55 23.89 24.04 1.3M
2025-04-23 23.99 24.78 23.99 24.41 2.0M
2025-04-22 23.76 24.07 23.52 23.82 2.0M
2025-04-21 23.31 23.85 22.96 23.77 1.7M
2025-04-18 23.50 23.56 23.01 23.21 2.2M
2025-04-17 23.65 24.03 23.43 23.58 1.8M
2025-04-16 23.86 24.14 23.33 23.65 2.7M
2025-04-15 23.03 24.14 22.95 23.95 3.9M
2025-04-14 23.45 23.81 22.94 23.02 4.2M
2025-04-11 22.57 23.76 22.54 23.28 3.5M
2025-04-10 22.73 23.45 22.50 22.62 3.4M
2025-04-09 22.00 22.40 20.89 22.07 4.2M
2025-04-08 22.31 23.19 21.83 22.18 5.3M
2025-04-07 24.00 24.98 21.00 22.04 5.5M
2025-04-03 25.98 26.53 25.44 25.71 2.2M
2025-04-02 26.22 26.85 26.02 26.35 2.7M
2025-04-01 26.44 26.69 26.11 26.20 2.7M
2025-03-31 26.31 26.72 25.91 26.44 2.7M
2025-03-28 27.50 27.55 26.36 26.50 5.4M
2025-03-27 27.45 27.62 26.83 26.95 2.4M
2025-03-26 27.14 27.77 27.05 27.20 2.6M
2025-03-25 27.60 27.90 26.88 27.15 3.6M
2025-03-24 28.42 28.85 27.13 27.54 4.8M
2025-03-21 30.00 30.10 28.02 28.59 5.2M
2025-03-20 30.10 30.43 29.26 29.38 5.4M
2025-03-19 30.93 31.35 30.01 30.15 3.5M
2025-03-18 31.42 32.49 30.58 30.75 6.0M
2025-03-17 31.12 31.56 30.01 31.51 4.3M
2025-03-14 30.50 31.30 29.71 31.12 4.8M
2025-03-13 31.76 32.75 30.50 30.66 6.0M
2025-03-12 31.22 33.79 30.88 31.95 11.1M
2025-03-11 30.79 31.39 29.95 30.78 4.2M
2025-03-10 30.90 31.58 30.50 31.46 4.1M
2025-03-07 31.45 31.89 30.20 31.01 6.0M
2025-03-06 32.58 32.61 31.47 31.71 7.1M
2025-03-05 30.07 32.20 29.75 32.20 11.1M
2025-03-04 29.00 30.37 28.75 30.00 4.8M
2025-03-03 30.10 30.90 29.25 29.25 6.1M
2025-02-28 30.28 30.56 29.00 30.10 7.0M
2025-02-27 29.98 31.48 29.62 30.46 8.4M
2025-02-26 29.36 30.10 28.60 29.78 7.1M
2025-02-25 29.42 30.48 29.10 29.44 7.4M
2025-02-24 28.68 30.78 28.68 29.90 13.3M
2025-02-21 27.00 28.28 26.52 28.01 8.3M
2025-02-20 25.72 27.05 25.33 26.74 7.7M
2025-02-19 24.35 25.97 24.21 25.73 5.5M
2025-02-18 25.00 25.19 24.12 24.32 2.9M
2025-02-17 25.13 25.30 24.61 24.92 3.1M
2025-02-14 25.30 25.69 24.83 24.99 3.2M
2025-02-13 26.10 26.10 25.18 25.30 3.8M
2025-02-12 25.80 26.18 25.46 26.05 3.1M
2025-02-11 26.28 26.29 25.35 25.85 3.5M
2025-02-10 27.03 27.17 26.20 26.27 4.4M
2025-02-07 25.92 26.98 25.68 26.98 5.4M
2025-02-06 24.92 26.28 24.68 26.12 4.8M
2025-02-05 25.05 25.74 24.69 24.78 2.8M
2025-01-27 25.51 25.78 24.91 24.91 2.3M
2025-01-24 25.10 25.97 25.10 25.83 3.0M
2025-01-23 25.35 26.48 25.20 25.20 3.8M
2025-01-22 26.00 26.30 25.14 25.35 3.3M
2025-01-21 24.50 26.25 24.17 25.89 6.0M
2025-01-20 25.15 25.44 24.11 24.41 4.1M
2025-01-17 24.76 25.33 24.50 25.13 2.3M
2025-01-16 25.97 26.04 24.69 24.75 4.2M
2025-01-15 26.00 26.05 25.10 25.64 3.5M
2025-01-14 23.66 26.33 23.66 25.84 5.9M
2025-01-13 24.20 24.90 23.40 23.78 4.5M
2025-01-10 25.67 26.80 23.93 24.90 8.3M
2025-01-09 24.36 28.22 23.95 26.40 9.8M
2025-01-08 22.27 24.60 21.25 24.36 4.8M
2025-01-07 22.68 22.72 22.15 22.27 1.4M
2025-01-06 22.82 23.02 22.35 22.61 1.3M
2025-01-03 22.92 23.39 22.61 22.96 1.5M
2025-01-02 23.32 23.80 22.52 22.94 1.6M