思特威

688213
🏛️ 中国 →
110.56
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
09:30 114.66 117.08 114.51 115.31 967.0K
09:35 115.01 116.08 114.82 115.37 407.1K
09:40 115.50 116.20 115.25 115.49 294.1K
09:45 115.35 116.00 115.22 115.83 237.9K
09:50 115.83 115.83 114.84 114.88 330.8K
09:55 115.40 115.49 114.58 115.00 381.8K
10:00 115.09 115.64 114.65 114.85 324.1K
10:05 114.70 115.20 114.15 115.04 295.3K
10:10 114.80 115.09 113.55 113.71 490.2K
10:15 113.75 114.20 113.33 113.75 303.6K
10:20 113.80 114.53 113.40 114.00 247.5K
10:25 114.28 114.36 113.87 114.20 140.5K
10:30 114.20 115.30 114.20 114.60 176.5K
10:35 114.86 114.86 114.02 114.37 126.7K
10:40 114.45 114.45 113.80 114.06 167.1K
10:45 114.06 114.58 113.88 113.88 196.1K
10:50 113.88 114.15 113.30 113.63 184.4K
10:55 113.77 113.88 113.32 113.69 187.0K
11:00 113.85 114.65 113.67 114.59 160.5K
11:05 114.46 114.59 113.73 113.87 195.8K
11:10 113.80 113.80 113.16 113.33 182.7K
11:15 113.38 113.44 112.88 113.00 183.4K
11:20 112.96 113.22 112.70 112.86 184.5K
11:25 112.75 113.28 112.56 113.13 211.3K
13:00 113.08 113.50 112.94 113.45 203.9K
13:05 113.32 113.45 113.01 113.31 128.8K
13:10 113.26 113.38 113.04 113.06 114.7K
13:15 113.20 113.48 112.81 113.01 245.5K
13:20 113.03 113.30 112.91 113.00 179.4K
13:25 113.00 113.13 112.88 112.88 126.6K
13:30 112.86 112.89 112.14 112.43 241.3K
13:35 112.50 112.51 112.11 112.17 169.8K
13:40 112.17 112.42 111.98 112.04 331.5K
13:45 112.00 112.79 111.94 112.58 158.1K
13:50 112.42 112.63 111.63 111.74 235.1K
13:55 111.74 111.98 111.40 111.55 186.1K
14:00 111.50 112.00 111.43 112.00 201.8K
14:05 111.98 112.00 111.62 111.70 142.0K
14:10 111.67 111.72 111.32 111.32 130.1K
14:15 111.30 111.68 111.26 111.43 166.6K
14:20 111.43 111.66 111.03 111.03 188.7K
14:25 111.02 111.18 110.72 111.09 220.5K
14:30 111.08 111.38 110.41 110.60 260.1K
14:35 110.54 111.03 110.34 110.69 253.0K
14:40 110.73 111.47 110.71 111.34 218.0K
14:45 111.33 111.69 110.88 111.13 245.7K
14:50 111.12 111.12 110.36 110.59 247.4K
14:55 110.55 110.90 110.43 110.90 139.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 115.00 117.10 110.31 110.56 11.4M
2025-09-25 106.53 117.63 106.51 116.00 14.7M
2025-09-24 101.38 108.00 101.01 107.51 12.6M
2025-09-23 104.02 104.33 99.82 102.10 8.3M
2025-09-22 103.73 104.50 102.39 104.01 7.5M
2025-09-19 101.80 105.00 101.50 102.88 8.3M
2025-09-18 101.50 105.76 100.12 101.80 10.8M
2025-09-17 100.00 102.80 99.56 100.97 5.6M
2025-09-16 99.30 101.86 99.11 100.12 5.4M
2025-09-15 103.08 103.96 99.62 99.67 6.8M
2025-09-12 101.96 102.86 100.10 101.40 8.2M
2025-09-11 100.40 102.38 99.08 102.04 7.1M
2025-09-10 98.01 101.45 97.60 100.44 6.1M
2025-09-09 100.00 100.00 96.71 98.63 5.4M
2025-09-08 97.50 100.85 96.50 100.18 6.6M
2025-09-05 97.49 99.00 96.00 98.53 7.1M
2025-09-04 100.50 101.66 95.30 97.49 8.6M
2025-09-03 103.30 103.72 100.35 100.50 7.1M
2025-09-02 109.90 109.90 100.70 102.87 12.2M
2025-09-01 109.25 114.84 106.90 109.93 10.0M
2025-08-29 111.00 112.46 107.87 110.23 9.5M
2025-08-28 109.33 112.27 106.91 111.66 13.6M
2025-08-27 105.65 114.28 104.90 107.85 15.1M
2025-08-26 102.74 108.00 102.11 105.47 11.5M
2025-08-25 106.10 108.40 101.43 103.25 16.2M
2025-08-22 101.60 105.42 100.30 105.19 13.8M
2025-08-21 102.99 104.76 100.00 100.76 7.1M
2025-08-20 100.00 102.80 98.81 102.38 7.6M
2025-08-19 102.00 103.10 99.30 99.99 6.1M
2025-08-18 97.00 103.12 96.52 102.04 10.6M
2025-08-15 94.85 97.60 93.85 96.86 6.6M
2025-08-14 97.68 97.98 94.83 94.83 9.9M
2025-08-13 96.69 98.42 96.21 97.34 5.8M
2025-08-12 97.49 98.08 96.05 96.48 6.5M
2025-08-11 99.25 100.49 97.22 97.49 5.0M
2025-08-08 100.99 101.19 99.00 99.24 4.0M
2025-08-07 99.46 102.15 98.90 100.99 6.0M
2025-08-06 100.23 101.42 98.52 99.46 4.8M
2025-08-05 96.61 100.88 96.61 100.23 7.6M
2025-08-04 95.72 96.78 95.21 96.60 4.0M
2025-08-01 95.98 96.75 94.80 96.04 4.6M
2025-07-31 94.99 96.67 94.79 95.00 6.8M
2025-07-30 96.90 96.96 94.85 95.17 8.8M
2025-07-29 98.10 98.56 96.11 97.16 6.3M
2025-07-28 99.20 99.90 97.91 98.08 3.8M
2025-07-25 97.95 99.19 96.40 99.19 4.6M
2025-07-24 98.79 98.80 97.10 97.92 3.8M
2025-07-23 97.22 99.50 96.45 98.35 5.7M
2025-07-22 96.29 98.38 95.54 97.56 5.1M
2025-07-21 97.32 97.70 94.85 96.25 8.6M
2025-07-18 96.70 98.48 96.22 98.01 4.9M
2025-07-17 96.87 97.20 95.01 96.88 7.1M
2025-07-16 101.81 101.81 95.00 97.09 12.3M
2025-07-15 102.17 104.38 101.50 102.28 4.3M
2025-07-14 104.62 105.12 99.78 102.04 5.5M
2025-07-11 105.00 108.38 104.31 105.00 5.4M
2025-07-10 102.81 106.07 102.02 105.00 4.0M
2025-07-09 104.80 105.80 102.15 102.86 4.7M
2025-07-08 105.00 105.36 103.36 105.30 4.6M
2025-07-07 106.50 107.80 104.06 104.24 4.8M
2025-07-04 101.09 108.40 101.03 106.50 7.8M
2025-07-03 102.02 102.50 99.43 101.08 4.1M
2025-07-02 100.28 102.50 99.60 101.89 4.0M
2025-07-01 101.86 103.20 99.85 101.50 4.0M
2025-06-30 96.50 103.87 96.50 102.22 8.5M
2025-06-27 98.42 99.20 95.90 96.31 4.8M
2025-06-26 99.95 101.30 97.65 98.08 5.4M
2025-06-25 97.19 100.50 96.41 99.89 6.7M
2025-06-24 93.32 97.78 93.32 97.19 6.2M
2025-06-23 92.03 94.80 91.63 92.56 4.1M
2025-06-20 95.76 95.76 91.81 93.11 4.2M
2025-06-19 94.78 96.90 94.77 95.34 4.9M
2025-06-18 91.67 95.48 91.67 94.78 4.7M
2025-06-17 92.93 93.67 91.67 91.98 3.5M
2025-06-16 93.66 95.77 92.29 92.93 3.9M
2025-06-13 94.23 95.35 93.40 94.15 6.7M
2025-06-12 93.12 97.54 92.80 95.43 6.7M
2025-06-11 92.45 95.27 92.45 93.01 4.0M
2025-06-10 97.11 97.50 92.02 92.45 5.6M
2025-06-09 97.88 99.80 96.54 97.01 5.4M
2025-06-06 98.00 98.18 95.99 97.40 4.9M
2025-06-05 92.50 98.15 91.66 97.89 8.0M
2025-06-04 88.65 92.96 88.17 91.93 5.6M
2025-06-03 90.32 92.61 88.20 88.49 5.8M
2025-05-30 90.19 90.80 88.82 90.60 3.6M
2025-05-29 88.24 91.20 87.00 90.66 5.4M
2025-05-28 88.22 88.96 87.07 87.60 2.9M
2025-05-27 90.00 90.40 87.82 88.32 3.6M
2025-05-26 90.31 91.50 88.52 89.65 3.3M
2025-05-23 90.50 91.93 89.68 90.00 3.0M
2025-05-22 89.71 92.20 89.71 91.02 3.7M
2025-05-21 91.46 94.35 89.65 90.00 3.7M
2025-05-20 90.12 92.67 89.60 91.96 4.5M
2025-05-19 88.00 91.19 87.22 90.15 5.5M
2025-05-16 91.02 91.47 88.55 88.93 5.7M
2025-05-15 92.83 93.98 91.65 91.73 3.4M
2025-05-14 93.45 94.87 91.49 92.80 4.1M
2025-05-13 94.95 94.95 92.80 93.45 2.9M
2025-05-12 93.64 95.20 92.00 93.12 4.9M
2025-05-09 97.65 98.50 93.03 93.22 5.9M
2025-05-08 98.60 98.96 96.58 98.88 3.8M
2025-05-07 100.15 101.33 97.80 99.00 3.9M
2025-05-06 100.50 103.47 98.61 99.10 4.9M
2025-04-30 95.80 100.80 95.80 99.66 5.9M
2025-04-29 94.91 96.10 93.01 95.76 3.7M
2025-04-28 95.04 97.30 94.20 94.98 2.9M
2025-04-25 95.88 96.86 94.00 94.94 3.2M
2025-04-24 98.34 99.49 95.53 95.88 3.7M
2025-04-23 96.34 99.50 95.00 99.00 5.5M
2025-04-22 98.53 99.15 94.70 95.00 5.0M
2025-04-21 100.10 101.00 95.30 98.53 7.9M
2025-04-18 91.22 95.75 90.60 95.60 4.4M
2025-04-17 92.60 94.36 91.01 91.11 3.9M
2025-04-16 93.86 94.70 90.66 91.84 4.1M
2025-04-15 93.67 95.45 91.70 94.12 3.2M
2025-04-14 96.12 98.00 93.50 93.74 3.7M
2025-04-11 89.32 97.54 89.32 95.14 6.1M
2025-04-10 92.99 93.64 89.02 89.30 5.4M
2025-04-09 83.50 92.38 80.82 88.85 8.5M
2025-04-08 83.59 86.98 83.00 84.85 7.5M
2025-04-07 87.90 91.80 78.94 82.05 9.0M
2025-04-03 96.60 98.56 94.51 94.70 3.3M
2025-04-02 96.94 99.48 96.50 97.28 2.8M
2025-04-01 98.02 98.30 96.03 96.53 3.2M
2025-03-31 97.80 101.30 94.50 97.04 6.5M
2025-03-28 99.01 100.77 98.02 99.11 3.6M
2025-03-27 96.80 102.50 96.60 99.53 6.1M
2025-03-26 96.11 98.40 95.88 97.21 3.7M
2025-03-25 99.34 100.88 95.65 96.48 4.1M
2025-03-24 99.53 100.61 98.00 99.33 4.9M
2025-03-21 102.49 103.80 98.68 99.29 5.9M
2025-03-20 103.10 105.28 102.01 103.01 5.1M
2025-03-19 100.50 104.50 100.50 104.01 6.0M
2025-03-18 99.10 103.18 99.10 101.50 7.9M
2025-03-17 98.71 100.32 94.00 98.68 10.0M
2025-03-14 97.01 99.93 96.58 98.23 21.0M
2025-03-13 97.01 100.19 96.00 99.50 17.3M
2025-03-12 104.80 107.16 104.26 104.59 8.2M
2025-03-11 104.70 106.00 102.22 103.51 7.9M
2025-03-10 104.67 106.70 102.67 106.70 8.4M
2025-03-07 110.10 111.00 105.02 106.15 10.2M
2025-03-06 108.73 114.97 108.05 113.10 9.6M
2025-03-05 106.11 109.06 104.40 108.58 9.3M
2025-03-04 107.50 112.00 104.40 109.50 10.1M
2025-03-03 107.00 115.00 104.24 110.75 16.4M
2025-02-28 106.58 111.50 104.04 105.21 16.0M
2025-02-27 101.81 110.92 99.85 108.76 13.8M
2025-02-26 99.88 103.98 97.30 101.81 11.7M
2025-02-25 94.25 99.29 93.89 97.30 8.0M
2025-02-24 99.05 100.78 94.52 96.00 11.2M
2025-02-21 96.70 102.28 96.49 100.38 9.9M
2025-02-20 99.00 101.55 94.80 97.13 12.1M
2025-02-19 90.50 100.50 90.30 99.07 15.7M
2025-02-18 88.00 93.60 88.00 90.78 12.5M
2025-02-17 91.54 92.43 86.14 89.72 13.1M
2025-02-14 91.11 93.25 89.00 91.54 9.6M
2025-02-13 93.88 98.50 92.31 92.92 13.8M
2025-02-12 84.84 95.66 84.47 94.28 14.1M
2025-02-11 87.00 90.48 86.10 86.37 9.0M
2025-02-10 85.20 88.55 83.00 85.48 10.8M
2025-02-07 83.02 85.52 81.50 82.99 14.0M
2025-02-06 74.60 82.89 74.10 82.74 14.0M
2025-02-05 80.30 80.78 74.40 74.69 11.3M
2025-01-27 81.00 83.20 78.90 79.20 8.3M
2025-01-24 76.11 80.65 76.11 80.38 7.6M
2025-01-23 78.36 79.40 76.09 76.86 7.5M
2025-01-22 75.30 78.99 75.30 78.11 7.6M
2025-01-21 73.58 76.20 73.27 75.60 6.3M
2025-01-20 74.94 75.99 72.86 73.18 6.1M
2025-01-17 72.00 77.35 71.60 74.62 8.0M
2025-01-16 75.70 76.19 72.20 72.50 6.6M
2025-01-15 75.40 76.50 74.58 75.13 4.3M
2025-01-14 73.14 77.10 72.22 76.00 6.8M
2025-01-13 72.60 74.64 71.51 72.76 4.0M
2025-01-10 73.20 75.30 72.78 73.25 4.8M
2025-01-09 74.73 76.36 73.44 73.44 4.0M
2025-01-08 73.88 76.50 72.00 74.81 6.4M
2025-01-07 70.49 75.80 69.91 75.15 6.8M
2025-01-06 74.18 74.38 69.63 70.66 8.0M
2025-01-03 74.50 76.57 71.87 74.18 7.2M
2025-01-02 77.50 77.60 72.70 73.62 7.6M