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
2022-12-30 19.99 20.39 19.71 19.91 0.7M
2022-12-29 19.85 20.30 19.61 19.99 0.8M
2022-12-28 20.67 20.74 19.95 19.95 0.8M
2022-12-27 20.82 20.99 20.26 20.55 0.9M
2022-12-26 20.03 20.84 20.03 20.82 0.6M
2022-12-23 20.33 20.60 20.07 20.22 0.8M
2022-12-22 20.72 20.92 20.26 20.33 0.7M
2022-12-21 21.33 21.45 20.75 20.87 0.7M
2022-12-20 20.99 21.47 20.62 21.21 1.0M
2022-12-19 23.36 23.36 20.67 20.94 1.6M
2022-12-16 22.45 22.68 21.71 21.87 0.8M
2022-12-15 22.24 22.77 22.20 22.56 0.8M
2022-12-14 22.58 22.83 22.25 22.45 0.7M
2022-12-13 22.86 23.01 22.31 22.35 1.1M
2022-12-12 23.60 23.66 22.45 22.65 1.7M
2022-12-09 23.34 24.45 23.00 23.70 1.7M
2022-12-08 23.73 23.89 23.05 23.35 1.0M
2022-12-07 23.39 24.09 23.20 23.35 1.2M
2022-12-06 23.88 24.45 23.50 23.66 1.2M
2022-12-05 24.44 24.45 23.68 23.68 1.7M
2022-12-02 25.10 25.24 24.01 24.38 1.7M
2022-12-01 24.60 25.38 24.38 24.63 1.8M
2022-11-30 25.50 25.81 24.03 24.71 2.3M
2022-11-29 25.13 25.38 24.63 25.00 2.1M
2022-11-28 25.33 26.00 24.81 25.31 3.1M
2022-11-25 24.12 26.20 24.12 25.33 4.9M
2022-11-24 23.23 24.18 22.98 23.51 1.9M
2022-11-23 23.42 23.97 22.23 23.61 2.7M
2022-11-22 24.04 24.19 22.63 22.85 2.7M
2022-11-21 23.65 25.41 23.57 24.27 2.2M
2022-11-18 24.92 24.97 23.81 23.82 2.3M
2022-11-17 24.80 25.06 24.13 25.02 1.8M
2022-11-16 25.20 25.47 24.24 24.92 2.5M
2022-11-15 25.35 25.58 24.27 25.15 2.6M
2022-11-14 25.93 26.10 24.31 24.84 4.2M
2022-11-11 28.88 28.95 25.81 25.81 6.7M
2022-11-10 28.10 29.35 27.10 28.16 6.6M
2022-11-09 26.50 29.43 26.50 29.00 8.5M
2022-11-08 24.51 25.40 24.03 25.33 4.0M
2022-11-07 25.14 26.00 24.40 24.70 6.3M
2022-11-04 23.68 26.60 23.01 25.80 8.1M
2022-11-03 20.62 23.36 20.20 23.00 5.0M
2022-11-02 20.40 21.00 19.88 20.50 2.8M
2022-11-01 18.80 20.63 18.72 20.14 2.9M
2022-10-31 18.50 19.14 18.22 18.82 1.5M
2022-10-28 19.57 19.68 18.35 18.50 2.2M
2022-10-27 19.82 20.38 19.40 19.45 1.6M
2022-10-26 19.44 20.12 19.44 19.70 1.9M
2022-10-25 20.19 20.50 19.50 19.68 1.8M
2022-10-24 21.68 21.68 20.01 20.41 2.5M
2022-10-21 20.99 22.16 20.25 21.08 2.8M
2022-10-20 20.17 21.29 19.98 20.88 3.2M
2022-10-19 17.50 20.95 17.35 20.85 5.2M
2022-10-18 18.17 18.17 17.47 17.50 1.0M
2022-10-17 17.83 18.55 17.81 17.84 1.3M
2022-10-14 17.49 18.40 17.40 18.01 1.1M
2022-10-13 16.95 17.77 16.65 17.38 0.9M
2022-10-12 17.21 17.21 16.00 16.92 0.8M
2022-10-11 16.82 16.95 15.88 16.89 1.1M
2022-10-10 17.71 17.98 16.28 16.41 0.9M
2022-09-30 18.84 18.98 17.39 17.58 1.2M
2022-09-29 19.30 19.30 18.13 18.60 1.8M
2022-09-28 18.60 19.50 18.28 18.67 3.1M
2022-09-27 17.40 19.08 17.11 18.57 2.1M
2022-09-26 17.00 17.67 16.88 17.30 1.3M
2022-09-23 17.51 17.53 17.01 17.08 1.1M
2022-09-22 17.88 18.23 17.30 17.69 1.1M
2022-09-21 18.43 19.16 18.00 18.03 1.4M
2022-09-20 18.07 19.27 18.07 18.57 1.9M
2022-09-19 18.30 19.62 16.89 18.80 2.5M
2022-09-16 17.73 18.20 17.61 18.05 0.8M
2022-09-15 19.22 19.23 17.63 18.00 1.7M
2022-09-14 19.42 19.76 18.95 19.00 1.7M
2022-09-13 19.46 20.49 19.11 19.85 1.8M
2022-09-09 19.33 19.87 19.07 19.42 1.8M
2022-09-08 20.15 20.54 19.47 19.53 2.4M
2022-09-07 20.57 21.55 20.02 20.10 2.9M
2022-09-06 19.78 21.74 19.12 20.43 2.9M
2022-09-05 19.56 20.70 19.31 19.78 2.0M
2022-09-02 19.63 19.99 18.81 19.44 1.3M
2022-09-01 19.69 20.15 19.20 19.30 2.0M
2022-08-31 18.46 19.96 18.00 19.71 2.5M
2022-08-30 18.50 19.39 18.08 18.35 0.8M
2022-08-29 17.10 18.76 17.06 18.52 0.9M
2022-08-26 17.64 17.79 17.40 17.45 0.3M
2022-08-25 18.51 18.51 17.25 17.60 0.4M
2022-08-24 18.56 18.98 17.80 17.80 0.7M
2022-08-23 18.67 18.79 18.16 18.50 0.6M
2022-08-22 18.87 18.93 18.20 18.63 0.9M
2022-08-19 19.70 19.79 18.44 18.44 1.1M
2022-08-18 19.21 19.79 19.02 19.55 0.8M
2022-08-17 20.00 20.00 19.21 19.61 1.0M
2022-08-16 19.29 20.07 19.09 19.85 1.2M
2022-08-15 19.16 19.28 18.70 19.09 0.7M
2022-08-12 20.17 20.17 19.06 19.16 1.6M
2022-08-11 18.84 20.28 18.31 20.00 3.0M
2022-08-10 18.02 18.95 17.80 18.55 1.6M
2022-08-09 17.86 18.50 17.75 17.75 1.6M
2022-08-08 16.93 18.43 16.76 18.30 2.7M
2022-08-05 15.80 17.16 15.80 17.03 1.5M
2022-08-04 15.73 16.10 15.47 15.87 0.5M
2022-08-03 15.21 16.39 15.21 15.66 0.9M
2022-08-02 16.49 16.49 15.15 15.36 1.4M
2022-08-01 15.81 16.76 15.62 16.67 1.1M
2022-07-29 16.02 16.46 15.80 15.80 0.8M
2022-07-28 15.72 16.13 15.47 15.93 0.8M
2022-07-27 15.56 15.79 15.31 15.45 0.6M
2022-07-26 15.16 15.40 14.71 15.39 0.6M
2022-07-25 15.52 15.83 15.08 15.29 0.5M
2022-07-22 15.92 16.09 15.28 15.55 0.6M
2022-07-21 15.99 15.99 15.73 15.79 0.5M
2022-07-20 15.91 16.24 15.78 15.84 0.6M
2022-07-19 16.20 16.33 15.80 16.00 0.6M
2022-07-18 15.70 16.52 15.69 16.21 1.2M
2022-07-15 16.26 16.28 15.69 15.69 0.5M
2022-07-14 15.60 16.48 15.60 16.27 0.9M
2022-07-13 15.60 16.05 15.50 15.81 0.5M
2022-07-12 15.96 16.30 15.69 15.69 0.8M
2022-07-11 16.77 16.77 15.91 16.13 1.2M
2022-07-08 17.01 17.28 16.65 16.79 0.6M
2022-07-07 16.88 17.47 16.62 17.06 0.6M
2022-07-06 16.85 17.01 16.59 16.87 0.5M
2022-07-05 17.48 17.48 16.48 16.77 0.9M
2022-07-04 17.45 17.54 16.91 17.22 0.9M
2022-07-01 17.92 18.28 17.12 17.52 1.0M
2022-06-30 17.83 18.32 17.50 17.62 1.2M
2022-06-29 18.87 19.01 17.80 17.83 1.4M
2022-06-28 18.80 19.15 18.55 19.06 1.2M
2022-06-27 18.60 19.73 18.50 19.07 1.9M
2022-06-24 18.88 19.60 18.32 18.95 1.8M
2022-06-23 18.00 18.95 17.52 18.44 1.8M
2022-06-22 18.28 18.28 17.50 17.58 0.9M
2022-06-21 18.65 18.84 17.78 17.90 1.7M
2022-06-20 19.11 19.40 18.64 18.66 1.5M
2022-06-17 18.59 19.53 18.53 19.00 1.6M
2022-06-16 19.20 19.55 18.68 18.73 1.7M
2022-06-15 19.47 20.66 18.70 19.10 3.2M
2022-06-14 19.00 19.88 18.46 19.76 3.8M
2022-06-13 19.20 19.67 18.36 18.73 2.8M
2022-06-10 17.93 19.39 17.80 18.63 2.7M
2022-06-09 20.78 20.78 18.00 18.00 4.9M
2022-06-08 19.52 22.39 18.52 20.79 6.2M
2022-06-07 20.69 22.61 19.53 19.73 7.0M
2022-06-06 16.78 19.64 16.11 19.64 4.6M
2022-06-02 15.30 16.51 14.79 16.37 3.9M
2022-06-01 13.86 15.84 13.85 15.39 3.0M
2022-05-31 13.51 13.92 13.03 13.87 0.7M
2022-05-30 13.57 13.64 12.97 13.33 0.4M
2022-05-27 13.70 13.70 13.18 13.45 0.3M
2022-05-26 13.78 13.78 13.12 13.48 0.2M
2022-05-25 13.48 13.85 13.28 13.53 0.3M
2022-05-24 14.23 14.66 13.49 13.61 0.8M
2022-05-23 13.97 14.65 13.97 14.58 0.8M
2022-05-20 14.30 14.46 14.01 14.14 0.5M
2022-05-19 13.81 14.27 13.75 14.18 0.6M
2022-05-18 14.07 14.25 13.80 14.04 0.7M
2022-05-17 14.08 14.15 13.79 13.97 0.5M
2022-05-16 14.05 14.45 13.83 13.95 0.5M
2022-05-13 14.19 14.42 13.90 13.96 0.6M
2022-05-12 14.09 14.23 13.75 14.14 0.4M
2022-05-11 13.73 14.80 13.73 14.09 1.0M
2022-05-10 13.51 14.18 13.33 13.90 0.8M
2022-05-09 13.54 13.98 13.23 13.77 0.4M
2022-05-06 13.20 13.90 13.20 13.54 0.4M
2022-05-05 13.50 14.30 13.12 14.01 0.7M
2022-04-29 13.18 13.76 12.84 13.41 0.8M
2022-04-28 13.15 13.39 12.72 12.72 0.7M
2022-04-27 13.18 13.58 12.02 13.43 1.2M
2022-04-26 13.08 14.62 12.99 13.01 0.7M
2022-04-25 15.79 15.79 13.87 13.93 1.0M
2022-04-22 15.53 15.88 15.05 15.59 0.6M
2022-04-21 16.50 16.63 15.54 15.66 0.6M
2022-04-20 16.58 16.58 16.00 16.00 0.4M
2022-04-19 16.73 16.82 16.21 16.43 0.3M
2022-04-18 15.89 16.55 15.46 16.38 0.6M
2022-04-15 16.18 16.22 15.61 15.89 0.7M
2022-04-14 16.75 16.88 16.13 16.17 0.9M
2022-04-13 17.01 17.23 16.65 16.65 0.4M
2022-04-12 16.90 17.65 16.74 17.30 0.5M
2022-04-11 17.51 17.51 16.65 17.21 0.4M
2022-04-08 18.39 18.62 17.66 17.74 0.5M
2022-04-07 18.69 18.69 18.30 18.46 0.4M
2022-04-06 18.55 18.99 18.37 18.70 0.5M
2022-04-01 18.94 19.02 18.41 18.55 0.7M
2022-03-31 18.97 19.03 18.52 18.82 0.6M
2022-03-30 18.99 19.15 18.56 18.95 0.7M
2022-03-29 19.14 19.53 18.51 18.84 0.9M
2022-03-28 19.60 19.79 19.10 19.30 0.6M
2022-03-25 20.47 20.49 19.53 19.85 0.5M
2022-03-24 20.71 20.72 19.98 20.07 0.5M
2022-03-23 20.97 20.97 20.55 20.71 0.4M
2022-03-22 20.86 21.39 20.64 20.95 0.4M
2022-03-21 20.50 21.14 20.28 20.89 0.5M
2022-03-18 21.07 21.07 20.35 20.42 0.3M
2022-03-17 20.15 21.14 20.15 20.60 0.5M
2022-03-16 20.03 20.28 19.08 20.15 0.5M
2022-03-15 20.84 20.84 19.50 19.50 0.7M
2022-03-14 21.51 21.51 20.53 20.84 0.7M
2022-03-11 20.93 21.60 20.40 21.51 0.7M
2022-03-10 20.88 21.50 20.88 21.14 0.6M
2022-03-09 21.51 21.71 20.14 20.68 0.8M
2022-03-08 22.48 23.00 21.07 21.45 1.3M
2022-03-07 23.20 23.78 22.50 22.70 1.0M
2022-03-04 23.29 23.53 22.70 22.80 0.8M
2022-03-03 24.64 24.64 23.41 23.66 1.0M
2022-03-02 24.26 24.80 23.98 24.39 0.8M
2022-03-01 24.74 24.90 24.09 24.22 0.8M
2022-02-28 24.26 25.08 24.00 24.74 0.9M
2022-02-25 24.66 25.14 24.51 24.66 0.7M
2022-02-24 24.99 25.68 24.20 24.60 1.2M
2022-02-23 24.40 25.28 24.35 25.00 1.1M
2022-02-22 24.57 25.17 24.31 24.48 0.8M
2022-02-21 24.08 24.61 24.06 24.55 0.5M
2022-02-18 24.92 25.26 24.18 24.48 1.0M
2022-02-17 24.15 25.27 23.84 24.99 1.4M
2022-02-16 23.93 24.58 23.92 24.19 0.9M
2022-02-15 23.60 24.36 23.15 23.81 1.1M
2022-02-14 23.00 24.83 22.78 23.81 1.2M
2022-02-11 23.38 25.70 23.08 24.10 1.9M
2022-02-10 23.83 24.00 23.23 23.36 0.5M
2022-02-09 23.98 24.42 23.16 23.83 0.6M
2022-02-08 22.06 23.80 22.06 23.74 0.6M
2022-02-07 23.01 23.96 23.01 23.58 0.8M
2022-01-28 23.76 23.83 21.85 22.78 1.6M
2022-01-27 25.17 25.21 23.76 23.76 0.5M
2022-01-26 24.70 25.64 24.64 25.17 0.4M
2022-01-25 26.00 26.07 24.75 24.80 0.9M
2022-01-24 24.84 26.80 24.63 26.26 1.0M
2022-01-21 24.96 26.24 24.60 25.35 0.8M
2022-01-20 26.71 26.71 24.89 24.96 1.2M
2022-01-19 27.45 27.45 26.70 26.77 0.6M
2022-01-18 27.38 27.79 26.67 27.20 0.9M
2022-01-17 26.70 27.60 26.69 27.38 0.6M
2022-01-14 27.75 28.05 27.00 27.09 0.8M
2022-01-13 28.24 28.24 27.65 27.66 0.6M
2022-01-12 27.78 28.32 27.64 28.23 0.6M
2022-01-11 27.79 28.73 27.61 27.78 0.6M
2022-01-10 28.16 28.16 27.33 27.86 0.5M
2022-01-07 28.84 29.05 27.82 27.88 1.0M
2022-01-06 28.43 29.55 27.95 28.94 1.3M
2022-01-05 28.55 28.63 27.93 28.16 0.6M
2022-01-04 28.80 28.94 27.90 28.71 0.8M