唯赛勃

688718
🏛️ 中国 →
15.19
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
2021-12-31 28.05 28.70 27.88 28.46 1.1M
2021-12-30 28.52 28.76 27.84 27.88 0.9M
2021-12-29 28.48 28.92 28.41 28.53 1.0M
2021-12-28 27.90 28.80 27.70 28.64 1.2M
2021-12-27 26.78 27.80 26.78 27.61 0.8M
2021-12-24 28.10 28.27 27.19 27.20 0.7M
2021-12-23 29.20 29.20 28.00 28.15 1.0M
2021-12-22 29.44 30.09 28.72 29.06 1.0M
2021-12-21 30.42 30.42 29.07 29.39 0.7M
2021-12-20 30.00 30.30 29.29 29.29 0.7M
2021-12-17 30.40 30.40 29.69 30.00 1.0M
2021-12-16 30.58 30.82 30.00 30.40 0.7M
2021-12-15 30.83 31.70 30.39 30.49 1.3M
2021-12-14 30.59 31.08 30.26 30.96 1.1M
2021-12-13 31.01 31.19 30.12 30.59 1.3M
2021-12-10 29.46 31.78 29.46 31.21 2.1M
2021-12-09 29.47 29.99 29.27 29.87 0.9M
2021-12-08 29.88 29.98 29.26 29.57 1.1M
2021-12-07 31.21 31.49 29.22 29.44 1.5M
2021-12-06 33.44 33.44 30.88 31.06 1.9M
2021-12-03 33.97 34.22 33.08 33.10 1.1M
2021-12-02 35.79 35.79 33.60 33.68 1.3M
2021-12-01 34.20 35.15 34.08 34.71 1.6M
2021-11-30 35.93 36.69 34.10 34.80 2.8M
2021-11-29 35.20 38.65 35.20 36.38 3.2M
2021-11-26 35.02 38.98 34.71 36.55 4.3M
2021-11-25 35.79 36.80 34.55 35.10 2.3M
2021-11-24 34.87 35.73 34.45 35.25 2.0M
2021-11-23 35.30 35.90 34.40 35.11 2.5M
2021-11-22 35.31 36.98 35.00 35.90 3.3M
2021-11-19 36.01 37.50 35.11 35.50 3.2M
2021-11-18 37.63 38.00 33.31 36.65 6.3M
2021-11-17 30.09 35.53 30.09 35.53 3.2M
2021-11-16 30.78 30.93 29.60 29.61 0.9M
2021-11-15 30.83 31.46 30.60 30.94 0.8M
2021-11-12 31.22 31.22 30.48 31.03 0.7M
2021-11-11 30.98 31.77 30.70 30.98 0.8M
2021-11-10 31.06 31.40 30.62 31.06 0.8M
2021-11-09 30.42 31.33 30.00 31.22 1.5M
2021-11-08 29.79 31.29 28.93 30.64 1.2M
2021-11-05 29.79 30.75 29.45 29.45 0.9M
2021-11-04 29.24 30.25 29.00 29.79 0.7M
2021-11-03 30.76 30.78 28.80 29.05 0.9M
2021-11-02 30.38 30.86 29.61 30.05 1.1M
2021-11-01 28.07 30.33 28.07 30.29 1.4M
2021-10-29 28.46 28.86 27.50 28.49 0.6M
2021-10-28 29.58 30.10 28.38 28.46 0.9M
2021-10-27 27.88 30.61 27.88 29.67 1.5M
2021-10-26 26.92 29.19 26.72 28.80 1.5M
2021-10-25 26.55 27.88 26.32 26.92 0.7M
2021-10-22 27.35 27.37 26.44 26.87 0.3M
2021-10-21 27.77 27.77 26.70 26.72 0.6M
2021-10-20 28.49 28.49 27.51 27.70 0.4M
2021-10-19 28.14 28.29 27.37 27.39 0.4M
2021-10-18 27.72 28.33 27.06 27.54 0.5M
2021-10-15 27.97 28.99 27.40 28.20 0.6M
2021-10-14 28.92 29.22 28.00 28.23 0.5M
2021-10-13 28.50 29.18 28.20 28.92 0.5M
2021-10-12 28.55 29.56 27.92 28.60 1.2M
2021-10-11 27.33 28.77 26.40 28.40 1.2M
2021-10-08 26.62 27.28 26.45 27.06 0.6M
2021-09-30 26.50 27.05 26.04 26.62 0.6M
2021-09-29 27.60 27.80 25.73 26.01 0.9M
2021-09-28 27.98 27.98 26.80 27.00 0.6M
2021-09-27 29.00 29.16 26.75 27.72 1.2M
2021-09-24 28.92 29.25 28.48 29.01 0.7M
2021-09-23 29.79 30.19 28.62 28.92 1.3M
2021-09-22 29.07 30.40 28.90 29.51 0.8M
2021-09-17 31.39 31.87 29.06 29.46 2.2M
2021-09-16 34.79 34.80 31.50 31.78 2.3M
2021-09-15 34.50 35.40 34.20 34.89 1.2M
2021-09-14 34.35 35.59 33.70 34.95 2.1M
2021-09-13 34.56 34.84 33.84 34.29 1.2M
2021-09-10 35.66 35.66 34.39 34.45 1.7M
2021-09-09 36.19 36.71 35.16 35.60 1.7M
2021-09-08 35.66 37.44 35.30 36.41 3.0M
2021-09-07 35.31 36.47 35.08 35.41 1.8M
2021-09-06 34.08 37.49 33.90 36.31 1.9M
2021-09-03 34.16 35.60 34.10 34.89 1.4M
2021-09-02 34.38 35.19 33.82 34.73 1.6M
2021-09-01 34.36 35.83 33.32 34.15 1.8M
2021-08-31 36.90 37.10 34.20 34.81 2.9M
2021-08-30 37.91 39.98 36.36 36.78 4.2M
2021-08-27 39.51 40.50 38.01 38.44 3.0M
2021-08-26 40.18 41.50 39.24 39.80 3.3M
2021-08-25 38.11 41.56 37.50 40.95 4.5M
2021-08-24 38.10 39.28 37.22 38.44 3.4M
2021-08-23 37.00 38.90 37.00 38.50 3.6M
2021-08-20 37.76 38.29 36.15 36.80 2.9M
2021-08-19 38.23 39.03 36.55 38.43 4.1M
2021-08-18 37.70 40.44 37.70 39.04 3.3M
2021-08-17 38.40 39.60 37.90 38.21 3.5M
2021-08-16 39.93 39.95 38.20 38.54 4.9M
2021-08-13 42.91 45.03 40.88 40.94 7.4M
2021-08-12 40.40 43.74 39.50 42.60 6.4M
2021-08-11 40.96 41.47 39.40 40.49 4.5M
2021-08-10 44.55 44.90 41.00 41.72 8.2M
2021-08-09 42.00 46.60 41.80 45.82 10.2M
2021-08-06 39.50 44.00 39.21 42.44 7.8M
2021-08-05 40.09 40.55 37.48 39.59 7.1M
2021-08-04 39.23 42.71 38.68 40.77 8.0M
2021-08-03 43.12 43.44 38.35 39.60 10.3M
2021-08-02 42.75 49.30 41.88 44.38 17.5M
2021-07-30 43.50 44.39 38.30 39.00 12.4M
2021-07-29 40.00 47.56 40.00 45.10 20.4M
2021-07-28 36.10 46.18 35.50 40.18 31.6M