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
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
2024-12-31 23.70 23.84 23.20 23.54 2.6M
2024-12-30 24.18 24.18 23.41 23.64 3.0M
2024-12-27 24.87 24.93 23.93 24.18 3.0M
2024-12-26 24.47 24.98 24.45 24.78 1.4M
2024-12-25 24.20 24.44 24.11 24.44 1.4M
2024-12-24 24.03 24.42 23.97 24.30 1.6M
2024-12-23 24.58 24.75 23.92 24.01 2.1M
2024-12-20 24.88 25.14 24.51 24.54 2.0M
2024-12-19 25.50 25.50 24.51 24.86 2.4M
2024-12-18 26.17 26.17 25.15 25.27 2.2M
2024-12-17 25.79 26.33 25.77 25.82 1.9M
2024-12-16 27.68 27.88 25.75 25.93 4.5M
2024-12-13 27.76 28.87 27.42 27.62 11.1M
2024-12-12 28.39 28.51 27.81 27.83 3.8M
2024-12-11 28.11 28.45 27.73 28.15 3.4M
2024-12-10 28.67 29.06 28.00 28.14 3.0M
2024-12-09 28.18 28.45 27.70 27.90 2.4M
2024-12-06 28.79 29.13 28.17 28.75 2.1M
2024-12-05 28.39 29.80 28.30 28.90 3.1M
2024-12-04 29.14 29.75 28.30 28.44 2.1M
2024-12-03 28.85 29.80 28.80 29.13 3.8M
2024-12-02 27.90 29.38 27.63 28.96 6.7M
2024-11-29 26.22 27.82 26.19 27.09 2.8M
2024-11-28 26.44 26.98 26.18 26.49 1.8M
2024-11-27 25.63 26.82 25.44 26.45 2.0M
2024-11-26 27.05 27.10 25.70 25.89 2.2M
2024-11-25 25.77 27.52 25.46 26.95 3.8M
2024-11-22 26.40 26.76 25.30 25.30 1.6M
2024-11-21 26.79 26.86 26.30 26.49 1.5M
2024-11-20 26.60 26.95 26.26 26.75 1.7M
2024-11-19 25.90 26.74 25.46 26.64 2.2M
2024-11-18 25.98 25.98 25.00 25.31 1.8M
2024-11-15 26.58 26.58 25.60 25.66 2.7M
2024-11-14 27.79 27.99 26.46 26.59 2.6M
2024-11-13 27.03 28.15 26.86 27.84 2.5M
2024-11-12 28.60 28.82 27.16 27.45 3.5M
2024-11-11 26.14 28.27 26.05 28.00 5.0M
2024-11-08 26.17 26.79 26.05 26.15 3.0M
2024-11-07 25.80 26.20 25.58 26.20 2.4M
2024-11-06 25.90 26.70 25.58 25.87 3.7M
2024-11-05 25.46 25.87 24.91 25.74 2.9M
2024-11-04 24.29 25.44 24.28 25.34 3.2M
2024-11-01 24.69 24.98 23.95 24.09 2.7M
2024-10-31 25.39 25.39 24.71 25.01 3.2M
2024-10-30 25.00 25.54 24.71 25.20 3.3M
2024-10-29 25.99 25.99 24.88 25.00 4.4M
2024-10-28 26.08 26.28 25.71 25.85 3.1M
2024-10-25 26.17 26.48 25.81 26.00 2.8M
2024-10-24 26.38 26.38 25.60 25.80 2.5M
2024-10-23 26.05 26.60 25.74 26.31 3.7M
2024-10-22 26.59 26.60 25.28 26.07 7.3M
2024-10-21 28.02 28.80 27.00 27.17 11.7M
2024-10-18 24.51 26.46 24.32 25.90 5.0M
2024-10-17 25.12 25.45 24.91 25.02 2.6M
2024-10-16 25.28 25.53 24.80 24.86 3.0M
2024-10-15 26.15 26.66 25.53 25.66 3.0M
2024-10-14 25.00 26.20 24.28 26.17 7.0M
2024-10-11 25.53 29.29 23.93 26.80 9.8M
2024-10-10 25.31 26.19 24.16 25.63 5.3M
2024-10-09 27.00 27.98 25.00 25.00 5.9M
2024-10-08 30.45 30.50 25.70 28.83 9.1M
2024-09-30 23.89 25.55 22.30 25.55 9.3M
2024-09-27 21.00 21.85 20.78 21.83 3.7M
2024-09-26 19.70 20.79 19.50 20.68 7.8M
2024-09-25 19.27 21.00 19.27 19.75 6.1M
2024-09-24 17.71 18.57 17.68 18.57 2.1M
2024-09-23 18.20 18.21 17.71 17.78 1.5M
2024-09-20 18.24 18.40 18.00 18.29 1.5M
2024-09-19 18.19 18.35 17.80 18.15 1.5M
2024-09-18 18.15 18.25 17.69 18.00 1.1M
2024-09-13 18.86 18.86 18.13 18.16 1.0M
2024-09-12 18.97 19.18 18.77 18.77 1.1M
2024-09-11 18.85 19.27 18.47 19.00 1.3M
2024-09-10 18.87 19.00 18.36 18.74 1.7M
2024-09-09 19.00 19.18 18.80 18.85 0.9M
2024-09-06 19.49 19.75 19.10 19.12 1.6M
2024-09-05 19.35 19.99 19.35 19.53 2.4M
2024-09-04 18.84 19.66 18.82 19.34 3.3M
2024-09-03 18.46 18.92 18.46 18.84 1.1M
2024-09-02 18.91 18.96 18.58 18.60 1.4M
2024-08-30 18.60 19.20 18.40 18.92 2.5M
2024-08-29 18.11 18.52 17.98 18.45 1.6M
2024-08-28 18.18 18.46 18.06 18.08 1.2M
2024-08-27 18.27 18.49 18.00 18.36 1.6M
2024-08-26 18.70 18.75 18.18 18.31 2.4M
2024-08-23 18.70 19.05 18.50 18.97 1.2M
2024-08-22 19.00 19.16 18.72 18.77 1.1M
2024-08-21 19.06 19.09 18.76 18.92 0.9M
2024-08-20 19.61 19.66 19.05 19.06 1.2M
2024-08-19 19.70 19.91 19.49 19.59 1.1M
2024-08-16 19.93 20.02 19.60 19.63 1.2M
2024-08-15 20.21 20.30 19.86 19.92 1.9M
2024-08-14 20.29 20.29 19.91 20.21 1.1M
2024-08-13 20.35 20.39 19.96 20.29 1.0M
2024-08-12 20.45 20.53 20.23 20.33 1.1M
2024-08-09 20.77 20.94 20.45 20.45 0.9M
2024-08-08 20.86 20.86 20.36 20.68 1.8M
2024-08-07 21.06 21.15 20.60 20.88 2.3M
2024-08-06 21.68 21.90 20.75 21.08 2.9M
2024-08-05 22.06 22.54 21.38 21.38 2.0M
2024-08-02 22.94 23.10 22.01 22.34 2.8M
2024-08-01 23.84 24.52 23.41 23.61 1.5M
2024-07-31 22.80 23.84 22.53 23.84 1.8M
2024-07-30 22.59 23.00 22.51 22.80 0.9M
2024-07-29 23.19 23.38 22.55 22.65 1.4M
2024-07-26 22.72 24.43 22.72 23.41 2.0M
2024-07-25 23.00 23.70 22.70 22.81 1.0M
2024-07-24 24.02 24.24 23.09 23.13 0.7M
2024-07-23 25.20 25.23 24.23 24.24 0.5M
2024-07-22 25.19 25.36 24.88 25.03 0.5M
2024-07-19 24.98 25.66 24.82 25.19 0.6M
2024-07-18 24.94 25.20 24.32 25.08 0.4M
2024-07-17 25.44 25.51 24.82 24.93 0.5M
2024-07-16 25.58 25.83 25.00 25.40 0.5M
2024-07-15 26.05 26.33 25.50 25.58 0.5M
2024-07-12 26.20 26.70 26.00 26.15 0.4M
2024-07-11 25.90 26.46 25.85 26.30 0.7M
2024-07-10 25.33 26.20 25.33 25.52 0.6M
2024-07-09 24.69 25.49 24.01 25.33 0.8M
2024-07-08 25.27 25.30 24.45 24.61 0.5M
2024-07-05 24.93 25.49 24.68 25.17 0.5M
2024-07-04 25.51 25.86 24.75 25.03 0.6M
2024-07-03 25.68 25.98 25.51 25.51 0.3M
2024-07-02 25.98 26.09 25.71 25.72 0.4M
2024-07-01 26.57 26.77 25.65 25.98 0.8M
2024-06-28 26.41 27.13 26.39 26.57 0.5M
2024-06-27 27.09 27.12 26.41 26.47 0.5M
2024-06-26 25.85 27.17 25.85 27.09 0.8M
2024-06-25 26.26 26.68 25.83 26.08 0.6M
2024-06-24 27.68 27.72 26.30 26.32 0.8M
2024-06-21 28.44 28.45 27.66 27.79 0.7M
2024-06-20 27.80 28.82 27.44 28.55 1.1M
2024-06-19 28.50 28.58 27.69 27.90 0.9M
2024-06-18 28.36 28.68 28.15 28.60 0.8M
2024-06-17 28.60 28.63 28.16 28.25 0.9M
2024-06-14 28.96 29.18 28.36 28.91 1.2M
2024-06-13 28.29 29.96 28.28 29.35 1.0M
2024-06-12 28.11 28.88 27.90 28.40 0.6M
2024-06-11 27.66 28.19 26.79 28.12 0.6M
2024-06-07 27.55 28.60 27.55 27.88 0.4M
2024-06-06 28.37 28.59 27.30 27.64 0.9M
2024-06-05 28.95 29.00 28.37 28.37 0.5M
2024-06-04 29.08 29.21 28.29 28.86 0.8M
2024-06-03 29.56 29.75 28.90 29.11 1.0M
2024-05-31 29.47 30.37 29.10 30.05 0.9M
2024-05-30 29.25 29.75 28.68 29.58 1.0M
2024-05-29 28.24 29.35 28.24 28.97 0.9M
2024-05-28 28.97 28.98 28.17 28.42 0.9M
2024-05-27 28.89 29.13 28.33 28.83 0.9M
2024-05-24 29.48 29.70 28.79 28.84 1.0M
2024-05-23 30.19 30.36 29.58 29.62 0.9M
2024-05-22 30.01 30.30 29.66 30.19 0.9M
2024-05-21 29.95 30.20 29.48 30.02 1.1M
2024-05-20 30.72 30.95 29.38 29.95 2.0M
2024-05-17 30.50 31.64 29.93 31.02 1.5M
2024-05-16 30.71 30.90 30.18 30.44 1.0M
2024-05-15 31.48 31.95 30.35 30.72 1.3M
2024-05-14 31.87 31.94 31.36 31.56 0.6M
2024-05-13 32.85 32.91 31.56 31.68 1.0M
2024-05-10 33.86 33.96 33.01 33.05 0.5M
2024-05-09 33.20 34.20 33.17 33.56 0.7M
2024-05-08 34.30 34.60 33.00 33.07 1.1M
2024-05-07 35.15 35.25 34.16 34.51 1.0M
2024-05-06 35.00 36.03 34.11 34.60 1.9M
2024-04-30 35.07 35.61 34.23 34.49 1.1M
2024-04-29 33.92 36.12 33.90 35.52 1.5M
2024-04-26 33.80 34.29 32.80 33.98 1.4M
2024-04-25 32.67 33.56 32.59 32.95 0.8M
2024-04-24 32.96 33.30 32.60 32.80 0.8M
2024-04-23 31.56 33.33 31.56 32.96 1.0M
2024-04-22 30.80 31.79 30.11 31.50 0.8M
2024-04-19 31.75 31.89 30.70 30.96 0.7M
2024-04-18 31.60 32.76 30.71 31.95 1.4M
2024-04-17 30.81 32.20 30.75 31.65 1.3M
2024-04-16 32.49 32.49 30.69 30.81 1.0M
2024-04-15 33.50 34.16 32.05 32.82 0.8M
2024-04-12 33.68 34.36 33.68 33.89 0.5M
2024-04-11 33.99 34.30 33.30 33.35 0.7M
2024-04-10 35.68 35.70 33.71 33.99 0.5M
2024-04-09 34.79 35.49 34.48 35.28 0.4M
2024-04-08 35.14 35.34 34.26 34.66 0.5M
2024-04-03 35.12 35.48 34.41 34.94 0.8M
2024-04-02 35.80 35.80 35.06 35.50 0.6M
2024-04-01 35.50 36.48 35.40 35.80 1.0M
2024-03-29 35.47 35.95 34.90 35.47 0.7M
2024-03-28 35.00 35.84 34.81 35.16 1.3M
2024-03-27 37.06 37.35 35.08 35.14 1.1M
2024-03-26 36.87 37.80 36.51 36.94 0.8M
2024-03-25 38.01 38.05 36.72 37.30 1.3M
2024-03-22 38.94 38.94 36.80 38.12 1.7M
2024-03-21 39.00 39.26 38.40 39.00 0.9M
2024-03-20 37.78 39.19 37.78 39.10 1.3M
2024-03-19 38.34 38.73 37.50 37.95 0.9M
2024-03-18 37.41 38.47 37.08 38.30 1.1M
2024-03-15 36.37 37.40 36.20 37.26 0.8M
2024-03-14 36.51 38.12 36.11 36.65 1.2M
2024-03-13 36.54 37.80 36.53 36.73 1.5M
2024-03-12 34.82 37.35 34.82 36.52 1.8M
2024-03-11 34.37 35.30 34.07 34.93 1.5M
2024-03-08 35.00 35.50 34.20 34.24 1.9M
2024-03-07 35.18 36.46 34.65 34.85 1.4M
2024-03-06 35.55 36.47 35.31 35.54 1.0M
2024-03-05 35.53 37.00 35.50 36.16 1.2M
2024-03-04 35.71 37.07 35.24 36.55 2.4M
2024-03-01 34.70 36.45 34.14 36.10 2.6M
2024-02-29 32.32 34.34 32.01 34.28 1.5M
2024-02-28 34.85 35.60 32.81 32.81 2.9M
2024-02-27 34.75 35.69 34.40 35.12 2.5M
2024-02-26 33.80 34.62 33.03 33.45 2.2M
2024-02-23 31.77 33.66 31.75 33.40 3.7M
2024-02-22 30.60 31.77 30.44 31.20 1.4M
2024-02-21 29.55 31.95 29.51 30.97 2.4M
2024-02-20 30.01 30.20 28.97 30.10 1.6M
2024-02-19 30.13 30.70 29.58 30.05 2.1M
2024-02-08 27.75 31.16 26.07 30.22 3.6M
2024-02-07 26.88 29.67 26.82 27.47 3.2M
2024-02-06 25.05 27.98 23.70 27.17 2.8M
2024-02-05 27.02 27.30 25.00 25.05 3.0M
2024-02-02 29.50 30.04 26.66 27.78 2.5M
2024-02-01 29.40 30.50 28.79 29.50 1.7M
2024-01-31 31.15 31.50 29.47 29.50 1.5M
2024-01-30 31.65 32.12 31.00 31.19 1.5M
2024-01-29 33.39 33.78 31.88 32.13 2.2M
2024-01-26 35.00 35.19 32.55 32.68 4.7M
2024-01-25 36.00 36.03 34.69 35.49 3.1M
2024-01-24 36.05 37.32 34.90 36.00 2.4M
2024-01-23 37.11 37.98 35.32 36.15 2.9M
2024-01-22 39.73 40.42 36.84 37.60 3.1M
2024-01-19 38.96 41.00 38.46 40.02 4.0M
2024-01-18 36.51 37.37 36.00 36.65 0.9M
2024-01-17 37.80 37.80 36.74 36.78 0.7M
2024-01-16 36.61 38.07 36.58 37.99 0.9M
2024-01-15 36.45 37.01 35.72 37.01 0.5M
2024-01-12 37.54 38.03 36.67 36.68 0.8M
2024-01-11 36.35 38.15 36.33 37.72 1.1M
2024-01-10 36.21 37.10 35.16 36.41 0.7M
2024-01-09 35.52 36.65 35.52 35.73 0.6M
2024-01-08 36.00 36.54 35.51 35.52 0.5M
2024-01-05 36.45 36.97 36.06 36.20 0.8M
2024-01-04 36.42 36.80 36.01 36.34 0.4M
2024-01-03 37.37 37.41 36.29 36.49 0.9M
2024-01-02 39.32 39.50 37.36 37.48 1.1M