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
2023-12-29 14.64 14.96 14.57 14.94 1.1M
2023-12-28 13.68 14.74 13.68 14.69 1.5M
2023-12-27 13.61 13.88 13.58 13.85 0.7M
2023-12-26 13.72 13.89 13.58 13.75 0.9M
2023-12-25 14.39 14.41 13.76 13.82 1.5M
2023-12-22 14.52 14.64 14.28 14.47 0.9M
2023-12-21 14.46 14.60 14.05 14.50 0.8M
2023-12-20 14.27 14.64 14.11 14.32 0.8M
2023-12-19 14.13 14.34 14.00 14.27 0.5M
2023-12-18 14.29 14.41 14.09 14.13 0.6M
2023-12-15 14.32 14.51 14.22 14.38 0.6M
2023-12-14 14.56 14.60 14.33 14.38 0.6M
2023-12-13 14.59 14.66 14.38 14.42 0.6M
2023-12-12 14.63 14.67 14.42 14.59 0.9M
2023-12-11 14.59 14.77 14.41 14.62 0.9M
2023-12-08 14.79 14.95 14.56 14.59 0.9M
2023-12-07 14.91 14.91 14.61 14.80 0.7M
2023-12-06 14.85 15.23 14.67 14.91 0.9M
2023-12-05 15.02 15.07 14.65 14.67 0.8M
2023-12-04 15.28 15.35 14.96 15.01 0.8M
2023-12-01 15.24 15.38 15.00 15.22 0.9M
2023-11-30 15.68 15.69 15.09 15.24 0.8M
2023-11-29 15.75 15.86 15.51 15.57 0.5M
2023-11-28 15.46 15.85 15.35 15.70 0.8M
2023-11-27 15.18 15.62 15.18 15.41 0.7M
2023-11-24 15.79 15.80 15.31 15.42 0.8M
2023-11-23 15.60 15.83 15.44 15.77 0.7M
2023-11-22 15.51 15.82 15.41 15.49 0.7M
2023-11-21 15.87 15.99 15.63 15.64 0.8M
2023-11-20 15.59 15.95 15.44 15.91 1.0M
2023-11-17 15.42 15.66 15.25 15.58 0.8M
2023-11-16 15.74 15.75 15.40 15.43 0.7M
2023-11-15 15.64 15.79 15.44 15.70 0.7M
2023-11-14 15.45 15.60 15.30 15.46 0.6M
2023-11-13 15.23 15.45 15.23 15.39 0.6M
2023-11-10 15.11 15.36 15.10 15.28 0.7M
2023-11-09 15.45 15.62 15.27 15.27 0.7M
2023-11-08 15.43 15.54 15.28 15.44 0.7M
2023-11-07 15.44 15.60 15.15 15.40 0.9M
2023-11-06 14.85 15.52 14.80 15.40 1.1M
2023-11-03 14.60 14.94 14.58 14.78 1.0M
2023-11-02 14.61 14.93 14.46 14.46 1.2M
2023-11-01 14.95 14.98 14.55 14.73 1.7M
2023-10-31 15.27 15.52 14.89 14.98 1.5M
2023-10-30 15.51 15.58 15.01 15.37 1.2M
2023-10-27 15.05 15.55 14.98 15.50 1.1M
2023-10-26 15.30 15.30 14.69 15.11 1.0M
2023-10-25 15.15 15.47 14.92 15.37 1.2M
2023-10-24 14.28 15.04 14.26 15.00 1.4M
2023-10-23 14.83 14.94 13.97 14.26 1.0M
2023-10-20 14.80 15.15 14.75 14.82 0.7M
2023-10-19 14.80 15.31 14.71 14.80 0.8M
2023-10-18 15.08 15.16 14.82 14.82 0.7M
2023-10-17 15.30 15.35 15.00 15.13 0.7M
2023-10-16 15.40 15.50 15.21 15.38 0.9M
2023-10-13 15.72 15.75 15.36 15.40 1.0M
2023-10-12 15.50 15.80 15.40 15.72 0.8M
2023-10-11 15.47 15.73 15.43 15.50 0.7M
2023-10-10 15.82 15.99 15.44 15.49 1.1M
2023-10-09 15.93 16.08 15.66 15.75 0.9M
2023-09-28 15.74 16.07 15.73 16.02 0.7M
2023-09-27 15.53 15.96 15.47 15.68 0.9M
2023-09-26 15.74 15.74 15.50 15.53 0.7M
2023-09-25 16.10 16.10 15.52 15.69 0.8M
2023-09-22 15.38 15.95 15.20 15.94 1.3M
2023-09-21 15.59 15.61 15.29 15.30 0.7M
2023-09-20 15.51 15.74 15.50 15.55 0.8M
2023-09-19 16.70 16.70 15.56 15.64 0.9M
2023-09-18 15.89 16.25 15.52 15.95 0.7M
2023-09-15 15.98 16.14 15.60 15.78 0.9M
2023-09-14 16.10 16.30 15.71 15.85 1.0M
2023-09-13 16.50 16.50 16.01 16.24 0.8M
2023-09-12 16.46 16.69 16.32 16.45 0.7M
2023-09-11 16.34 16.59 16.08 16.42 1.0M
2023-09-08 15.94 16.44 15.94 16.35 1.0M
2023-09-07 16.64 16.78 16.06 16.13 1.1M
2023-09-06 16.36 16.65 16.32 16.64 1.2M
2023-09-05 16.37 16.55 16.25 16.40 1.4M
2023-09-04 16.49 16.84 16.06 16.23 2.0M
2023-09-01 16.84 17.32 16.33 16.44 1.9M
2023-08-31 17.30 17.38 16.87 16.95 2.0M
2023-08-30 17.28 17.85 17.15 17.40 2.8M
2023-08-29 16.32 17.20 16.32 17.14 3.5M
2023-08-28 17.58 18.00 16.29 16.65 4.0M
2023-08-25 15.99 18.52 15.94 17.15 4.4M
2023-08-24 15.70 15.93 15.33 15.55 0.8M
2023-08-23 15.67 16.19 15.67 15.80 0.9M
2023-08-22 16.08 16.39 15.34 15.75 1.1M
2023-08-21 16.19 16.45 16.08 16.08 0.8M
2023-08-18 16.08 16.50 16.01 16.21 0.8M
2023-08-17 15.95 16.05 15.56 16.03 0.7M
2023-08-16 15.60 16.13 15.60 15.70 0.6M
2023-08-15 15.84 16.09 15.59 15.79 0.8M
2023-08-14 16.07 16.15 15.66 15.90 1.0M
2023-08-11 16.43 16.60 16.16 16.17 1.0M
2023-08-10 16.27 16.56 16.19 16.33 0.9M
2023-08-09 16.26 16.51 16.03 16.10 0.8M
2023-08-08 16.58 16.58 16.16 16.27 0.7M
2023-08-07 16.57 16.73 16.35 16.46 0.8M
2023-08-04 17.10 17.28 16.43 16.47 1.0M
2023-08-03 17.24 17.34 16.68 16.76 1.1M
2023-08-02 17.74 17.75 17.05 17.18 0.8M
2023-08-01 18.22 18.23 17.43 17.68 1.0M
2023-07-31 18.00 18.54 17.80 18.11 1.0M
2023-07-28 17.91 18.15 17.65 18.00 0.8M
2023-07-27 18.36 18.57 17.84 17.84 0.7M
2023-07-26 18.35 18.48 18.10 18.16 0.5M
2023-07-25 17.92 18.47 17.92 18.35 0.7M
2023-07-24 18.22 18.48 18.00 18.23 0.6M
2023-07-21 18.00 18.48 18.00 18.15 0.7M
2023-07-20 18.87 19.14 18.36 18.45 0.6M
2023-07-19 18.58 18.91 18.44 18.72 0.7M
2023-07-18 18.15 18.79 18.15 18.72 1.0M
2023-07-17 18.45 18.61 18.18 18.34 0.4M
2023-07-14 18.43 18.68 18.16 18.57 0.7M
2023-07-13 18.31 18.62 17.70 18.49 0.9M
2023-07-12 18.54 18.69 18.13 18.28 0.8M
2023-07-11 18.31 18.65 18.21 18.62 0.7M
2023-07-10 18.39 18.66 17.83 18.32 1.2M
2023-07-07 17.50 18.72 17.50 18.05 1.2M
2023-07-06 18.41 18.47 17.91 18.37 1.5M
2023-07-05 17.99 18.88 17.99 18.15 1.7M
2023-07-04 17.75 18.13 17.60 18.08 1.3M
2023-07-03 17.31 18.36 17.30 17.79 1.7M
2023-06-30 16.68 17.45 16.66 17.31 1.2M
2023-06-29 16.40 16.85 16.14 16.75 0.9M
2023-06-28 16.34 16.49 15.91 16.38 0.7M
2023-06-27 15.76 16.34 15.71 16.25 1.0M
2023-06-26 16.01 16.12 15.64 15.69 0.7M
2023-06-21 16.57 16.69 16.13 16.13 0.7M
2023-06-20 16.58 16.68 16.25 16.57 0.6M
2023-06-19 16.55 16.74 16.47 16.48 0.5M
2023-06-16 16.66 16.80 16.48 16.55 0.5M
2023-06-15 16.48 16.72 16.27 16.66 0.6M
2023-06-14 16.44 16.53 16.16 16.41 0.6M
2023-06-13 16.52 16.86 16.38 16.43 0.9M
2023-06-12 16.54 16.76 16.23 16.66 0.7M
2023-06-09 16.74 16.91 16.40 16.47 0.9M
2023-06-08 16.58 17.35 16.42 16.78 1.5M
2023-06-07 16.46 16.76 16.39 16.46 0.7M
2023-06-06 17.07 17.17 16.33 16.39 1.3M
2023-06-05 17.58 17.79 17.05 17.22 1.4M
2023-06-02 16.76 17.79 16.67 17.58 1.9M
2023-06-01 17.02 17.30 16.54 16.69 1.4M
2023-05-31 16.97 17.30 16.83 17.19 0.9M
2023-05-30 16.84 17.25 16.65 17.01 0.7M
2023-05-29 17.22 17.35 16.68 16.77 1.3M
2023-05-26 17.30 17.39 16.98 17.15 0.7M
2023-05-25 17.10 17.40 16.87 17.23 0.6M
2023-05-24 17.20 17.45 17.04 17.25 0.5M
2023-05-23 17.25 17.43 17.03 17.16 0.5M
2023-05-22 17.37 17.37 17.05 17.24 0.6M
2023-05-19 17.03 17.45 16.96 17.30 0.9M
2023-05-18 17.08 17.31 16.96 17.18 0.8M
2023-05-17 17.22 17.50 16.97 17.20 0.9M
2023-05-16 17.06 17.36 16.95 17.13 0.9M
2023-05-15 16.67 17.19 16.67 17.06 1.1M
2023-05-12 16.83 17.39 16.55 16.63 0.8M
2023-05-11 16.67 17.19 16.46 16.97 1.2M
2023-05-10 16.64 16.85 16.09 16.57 0.7M
2023-05-09 16.70 16.99 16.31 16.37 0.8M
2023-05-08 16.59 16.91 16.34 16.82 0.8M
2023-05-05 17.14 17.46 16.50 16.55 0.9M
2023-05-04 17.50 17.50 16.34 17.26 1.4M
2023-04-28 16.20 17.50 16.18 16.84 1.7M
2023-04-27 16.04 16.20 15.80 15.85 0.7M
2023-04-26 15.54 16.10 15.47 15.97 0.9M
2023-04-25 16.30 16.39 15.23 15.46 0.7M
2023-04-24 16.19 16.45 15.70 16.28 1.2M
2023-04-21 16.51 16.79 16.00 16.07 1.1M
2023-04-20 17.17 17.19 16.41 16.80 1.5M
2023-04-19 16.90 17.89 16.58 17.30 1.7M
2023-04-18 17.18 17.18 16.69 16.74 0.6M
2023-04-17 17.28 17.28 16.86 17.13 1.0M
2023-04-14 17.02 17.86 17.02 17.39 1.2M
2023-04-13 17.14 17.23 16.92 17.00 0.5M
2023-04-12 17.24 17.32 16.85 17.17 0.6M
2023-04-11 17.58 17.67 17.04 17.15 1.0M
2023-04-10 17.45 17.94 17.36 17.75 1.4M
2023-04-07 17.11 17.68 17.03 17.40 1.0M
2023-04-06 16.90 17.46 16.90 17.12 1.3M
2023-04-04 17.77 17.77 16.90 16.96 1.6M
2023-04-03 17.31 17.77 17.30 17.61 1.3M
2023-03-31 17.37 17.85 17.23 17.28 1.4M
2023-03-30 17.48 17.84 17.30 17.55 0.9M
2023-03-29 17.68 17.98 17.58 17.66 1.0M
2023-03-28 18.32 18.34 17.62 17.67 0.9M
2023-03-27 17.98 18.29 17.84 18.14 1.5M
2023-03-24 18.34 18.34 17.95 18.05 1.2M
2023-03-23 18.62 18.62 17.98 18.06 1.1M
2023-03-22 18.65 18.75 18.42 18.61 1.1M
2023-03-21 18.08 18.76 17.75 18.56 2.2M
2023-03-20 18.11 18.11 17.30 17.88 1.6M
2023-03-17 18.51 18.51 17.91 17.94 0.8M
2023-03-16 18.66 18.84 18.05 18.16 0.9M
2023-03-15 18.84 19.25 18.60 18.62 1.0M
2023-03-14 19.11 19.19 18.26 18.64 1.4M
2023-03-13 19.52 19.85 19.08 19.10 1.3M
2023-03-10 19.61 20.86 19.39 19.80 2.0M
2023-03-09 19.39 20.66 19.39 19.80 1.8M
2023-03-08 19.15 19.59 19.10 19.36 0.6M
2023-03-07 20.04 20.10 19.24 19.26 0.8M
2023-03-06 20.21 20.31 19.86 19.90 0.6M
2023-03-03 20.15 20.38 19.85 20.20 0.5M
2023-03-02 20.85 20.85 20.10 20.10 0.6M
2023-03-01 21.37 21.37 20.24 20.61 0.8M
2023-02-28 20.45 20.73 20.31 20.49 0.6M
2023-02-27 20.75 21.05 20.38 20.70 1.0M
2023-02-24 21.68 21.68 20.64 20.77 1.2M
2023-02-23 21.25 21.93 20.91 21.46 1.7M
2023-02-22 21.55 21.74 21.06 21.39 1.1M
2023-02-21 21.43 21.76 20.86 21.44 1.0M
2023-02-20 20.90 21.15 20.66 21.08 0.8M
2023-02-17 21.30 21.49 20.85 20.95 1.1M
2023-02-16 22.40 22.40 20.98 21.16 1.8M
2023-02-15 22.87 22.97 22.12 22.22 1.2M
2023-02-14 22.87 22.90 22.51 22.74 0.7M
2023-02-13 23.15 23.23 22.21 22.81 2.0M
2023-02-10 22.68 22.89 22.30 22.43 0.8M
2023-02-09 22.28 23.06 22.11 22.76 1.1M
2023-02-08 22.17 22.65 22.02 22.30 1.1M
2023-02-07 22.46 22.66 22.07 22.29 1.0M
2023-02-06 23.48 23.48 22.29 22.38 1.5M
2023-02-03 23.47 23.76 22.80 23.18 1.5M
2023-02-02 24.00 24.66 23.30 23.47 2.6M
2023-02-01 23.46 24.30 23.01 23.90 2.4M
2023-01-31 22.34 23.18 22.01 23.08 2.2M
2023-01-30 22.02 22.63 22.02 22.34 1.9M
2023-01-20 21.44 22.94 21.44 21.90 1.4M
2023-01-19 21.94 21.95 21.33 21.39 1.0M
2023-01-18 21.85 22.20 21.34 21.81 0.9M
2023-01-17 20.97 21.95 20.84 21.85 1.4M
2023-01-16 20.94 21.48 20.69 20.98 0.8M
2023-01-13 20.90 21.24 20.66 20.83 0.6M
2023-01-12 20.80 21.43 20.72 20.82 0.9M
2023-01-11 21.25 21.59 20.80 20.83 0.8M
2023-01-10 21.65 21.69 21.27 21.37 0.7M
2023-01-09 21.11 22.13 20.97 21.51 1.1M
2023-01-06 20.81 21.63 20.80 21.08 1.2M
2023-01-05 20.53 21.11 20.46 20.69 1.2M
2023-01-04 20.59 21.70 20.46 20.56 0.8M
2023-01-03 19.61 21.00 19.61 20.78 1.2M