西上海

605151
🏛️ 中国 →
21.07
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 18.55 19.10 18.33 18.95 2.4M
2022-12-29 18.79 18.79 18.38 18.42 1.0M
2022-12-28 18.79 18.79 18.40 18.55 1.1M
2022-12-27 18.77 19.24 18.69 18.82 1.5M
2022-12-26 18.09 18.97 17.80 18.77 2.1M
2022-12-23 17.87 18.17 17.55 18.14 2.6M
2022-12-22 19.39 19.39 17.61 18.05 4.3M
2022-12-21 21.47 21.63 19.22 19.22 5.6M
2022-12-20 21.46 21.46 20.88 21.35 2.0M
2022-12-19 21.51 22.00 21.12 21.44 2.2M
2022-12-16 22.25 22.29 21.50 21.51 1.3M
2022-12-15 22.29 22.43 22.00 22.13 1.7M
2022-12-14 22.25 22.44 21.71 22.29 2.1M
2022-12-13 21.82 22.44 21.60 22.32 1.9M
2022-12-12 22.00 22.05 21.62 21.82 1.0M
2022-12-09 22.26 22.55 21.91 22.06 1.6M
2022-12-08 22.41 22.62 22.35 22.42 1.6M
2022-12-07 22.40 22.59 22.18 22.54 2.5M
2022-12-06 22.10 22.65 21.89 22.51 3.0M
2022-12-05 21.96 22.18 21.83 21.99 1.2M
2022-12-02 21.42 22.11 21.36 21.96 2.2M
2022-12-01 21.35 21.48 21.11 21.44 2.1M
2022-11-30 21.11 21.29 20.91 21.25 1.5M
2022-11-29 20.95 21.28 20.85 21.11 2.5M
2022-11-28 21.09 21.09 20.10 20.98 1.7M
2022-11-25 21.28 21.28 20.89 21.10 1.6M
2022-11-24 21.01 21.31 20.94 21.30 1.2M
2022-11-23 21.66 21.69 20.89 21.30 1.9M
2022-11-22 22.28 22.38 21.57 21.70 2.3M
2022-11-21 21.89 22.22 21.60 22.22 1.7M
2022-11-18 22.87 22.95 21.78 22.03 3.9M
2022-11-17 22.20 23.08 22.19 22.80 4.8M
2022-11-16 22.09 22.30 22.01 22.20 2.3M
2022-11-15 21.40 22.10 21.40 22.09 2.4M
2022-11-14 21.89 22.34 21.28 21.39 2.1M
2022-11-11 22.49 22.79 21.80 21.86 1.9M
2022-11-10 22.36 22.85 22.00 22.02 2.4M
2022-11-09 22.63 22.73 22.36 22.49 1.0M
2022-11-08 23.00 23.00 22.29 22.53 1.9M
2022-11-07 22.86 23.32 22.60 22.90 2.4M
2022-11-04 22.75 23.18 22.46 22.82 2.5M
2022-11-03 22.45 23.06 22.10 22.64 2.6M
2022-11-02 21.65 22.70 21.03 22.60 4.0M
2022-11-01 21.14 21.70 20.80 21.63 2.2M
2022-10-31 21.05 21.60 20.80 21.21 2.0M
2022-10-28 22.57 22.78 20.99 21.01 4.1M
2022-10-27 21.78 23.60 21.55 22.67 5.6M
2022-10-26 21.71 21.81 21.33 21.54 1.9M
2022-10-25 21.00 21.65 20.45 21.43 2.5M
2022-10-24 21.91 22.06 21.10 21.14 2.1M
2022-10-21 21.42 22.27 21.20 21.83 2.3M
2022-10-20 21.63 21.91 21.18 21.29 1.9M
2022-10-19 22.02 22.29 21.69 21.88 3.2M
2022-10-18 22.19 22.85 21.97 22.35 3.9M
2022-10-17 21.87 22.27 21.80 21.96 2.4M
2022-10-14 22.45 22.65 22.01 22.03 3.5M
2022-10-13 21.71 22.58 21.59 22.30 3.6M
2022-10-12 21.35 22.18 21.24 21.85 3.8M
2022-10-11 20.71 21.59 19.81 21.57 3.7M
2022-10-10 21.01 21.30 20.57 20.71 2.0M
2022-09-30 21.15 21.42 20.52 21.01 3.2M
2022-09-29 20.89 21.45 20.10 21.30 3.8M
2022-09-28 20.81 21.12 20.55 20.83 3.0M
2022-09-27 20.28 20.96 20.28 20.88 2.6M
2022-09-26 20.03 20.88 19.80 20.51 3.0M
2022-09-23 21.40 21.40 19.76 20.06 4.1M
2022-09-22 21.76 21.96 20.63 21.06 4.2M
2022-09-21 22.35 22.64 21.56 21.58 5.0M
2022-09-20 21.38 22.64 21.10 22.64 5.0M
2022-09-19 21.72 21.72 20.50 21.39 3.1M
2022-09-16 21.90 22.39 21.05 21.18 4.9M
2022-09-15 22.10 22.99 21.76 22.29 6.7M
2022-09-14 21.37 22.29 21.35 22.17 8.4M
2022-09-13 20.48 22.29 20.30 21.89 9.5M
2022-09-09 19.26 20.72 18.89 20.26 4.5M
2022-09-08 19.63 19.82 19.18 19.22 1.6M
2022-09-07 19.60 19.71 19.22 19.62 2.0M
2022-09-06 18.70 19.60 18.70 19.39 2.6M
2022-09-05 18.88 19.00 18.51 18.71 1.1M
2022-09-02 18.52 19.39 18.50 18.78 1.5M
2022-09-01 19.16 19.16 18.44 18.55 1.9M
2022-08-31 19.69 19.78 18.68 19.00 2.3M
2022-08-30 20.11 20.20 19.42 19.78 2.2M
2022-08-29 19.41 20.38 19.16 20.11 3.5M
2022-08-26 19.56 20.70 19.21 19.71 3.6M
2022-08-25 19.38 19.78 18.75 19.74 3.0M
2022-08-24 20.10 20.13 19.16 19.50 3.5M
2022-08-23 20.20 20.44 19.80 20.17 2.9M
2022-08-22 19.80 20.53 19.60 20.45 4.3M
2022-08-19 20.25 20.33 19.78 19.85 4.8M
2022-08-18 19.57 20.79 19.49 20.52 7.1M
2022-08-17 19.04 19.81 19.03 19.68 4.7M
2022-08-16 18.94 19.35 18.77 19.03 2.7M
2022-08-15 19.25 19.38 18.72 19.04 3.4M
2022-08-12 19.19 20.32 19.06 19.53 6.9M
2022-08-11 19.34 19.53 18.87 19.23 3.0M
2022-08-10 18.87 19.75 18.68 19.18 4.2M
2022-08-09 18.98 19.21 18.62 18.99 3.1M
2022-08-08 17.91 19.42 17.64 19.07 4.8M
2022-08-05 18.22 18.39 17.46 17.83 2.2M
2022-08-04 17.93 18.03 17.52 18.01 1.9M
2022-08-03 18.40 18.69 17.69 17.74 2.3M
2022-08-02 18.75 18.75 17.97 18.16 2.8M
2022-08-01 18.70 18.97 18.42 18.85 3.0M
2022-07-29 18.47 19.33 18.47 18.66 3.7M
2022-07-28 18.48 18.77 18.32 18.42 2.5M
2022-07-27 17.98 18.44 17.80 18.40 2.5M
2022-07-26 18.04 18.11 17.67 18.00 2.0M
2022-07-25 18.37 18.37 17.91 18.00 1.8M
2022-07-22 18.27 18.56 17.96 18.21 2.7M
2022-07-21 18.22 18.80 17.98 18.30 4.3M
2022-07-20 18.99 19.11 17.90 18.41 8.3M
2022-07-19 16.67 18.32 16.60 18.32 4.6M
2022-07-18 16.47 16.78 16.40 16.65 2.3M
2022-07-15 16.20 16.49 15.90 16.30 2.9M
2022-07-14 16.11 16.39 16.11 16.25 1.7M
2022-07-13 15.93 16.32 15.78 16.20 1.8M
2022-07-12 16.63 16.95 15.70 15.70 2.9M
2022-07-11 17.22 17.30 16.50 16.60 3.1M
2022-07-08 17.37 18.87 17.23 17.30 3.2M
2022-07-07 16.97 18.07 16.79 17.59 3.5M
2022-07-06 17.24 17.25 16.59 16.84 2.0M
2022-07-05 17.72 17.83 17.05 17.24 1.8M
2022-07-04 17.85 17.85 17.30 17.69 1.7M
2022-07-01 17.88 17.97 17.48 17.77 1.9M
2022-06-30 18.14 18.37 17.67 17.76 2.4M
2022-06-29 18.90 18.92 18.04 18.10 3.0M
2022-06-28 18.62 18.93 18.31 18.92 3.1M
2022-06-27 18.65 18.95 18.28 18.62 3.3M
2022-06-24 18.00 19.01 17.90 18.58 5.3M
2022-06-23 17.24 18.48 17.12 18.10 4.7M
2022-06-22 17.20 17.65 16.98 17.25 2.8M
2022-06-21 17.56 17.63 16.88 17.05 2.4M
2022-06-20 17.45 17.79 17.41 17.48 2.4M
2022-06-17 17.40 17.67 17.16 17.46 2.3M
2022-06-16 18.18 18.18 17.36 17.55 4.4M
2022-06-15 17.50 18.88 17.31 18.18 7.3M
2022-06-14 17.70 17.87 16.80 17.46 3.5M
2022-06-13 17.17 17.83 17.15 17.57 3.5M
2022-06-10 17.09 17.58 16.88 17.50 2.4M
2022-06-09 17.63 17.85 17.12 17.14 3.0M
2022-06-08 17.77 18.03 17.18 17.82 4.3M
2022-06-07 18.62 18.62 17.61 17.91 5.6M
2022-06-06 18.82 19.20 18.41 18.67 5.4M
2022-06-02 18.88 19.16 18.36 18.80 5.9M
2022-06-01 18.65 19.44 18.31 19.30 8.6M
2022-05-31 19.62 20.32 18.50 18.97 11.3M
2022-05-30 18.24 19.42 17.72 19.42 10.9M
2022-05-27 17.78 18.25 17.32 17.65 2.0M
2022-05-26 18.25 18.28 17.37 17.58 2.0M
2022-05-25 17.47 18.36 17.47 18.05 2.7M
2022-05-24 18.97 19.16 17.58 17.60 3.2M
2022-05-23 18.56 19.03 18.42 18.75 2.3M
2022-05-20 18.78 18.85 18.47 18.56 2.2M
2022-05-19 18.37 18.98 18.01 18.78 2.8M
2022-05-18 18.65 18.88 18.25 18.69 2.7M
2022-05-17 18.65 18.81 18.21 18.65 3.3M
2022-05-16 19.02 19.13 18.50 18.63 4.8M
2022-05-13 18.80 19.26 18.43 18.94 6.2M
2022-05-12 18.00 19.18 17.77 18.80 6.6M
2022-05-11 17.70 18.70 17.55 18.22 8.1M
2022-05-10 16.85 18.20 16.79 17.70 7.2M
2022-05-09 16.38 17.75 16.38 17.14 7.5M
2022-05-06 15.60 17.80 15.47 16.79 9.9M
2022-05-05 15.45 16.28 15.24 16.28 6.1M
2022-04-29 13.30 14.80 13.21 14.80 2.4M
2022-04-28 14.28 14.66 13.30 13.45 3.3M
2022-04-27 13.64 14.27 12.60 14.21 4.1M
2022-04-26 14.99 15.40 13.77 13.79 5.3M
2022-04-25 16.36 16.36 15.30 15.30 5.4M
2022-04-22 18.30 18.70 16.94 17.00 7.7M
2022-04-21 18.16 19.80 17.81 18.82 9.9M
2022-04-20 17.02 19.95 16.70 19.09 13.0M
2022-04-19 20.67 20.67 18.28 18.28 13.7M
2022-04-18 18.25 18.79 18.15 18.79 6.3M
2022-04-15 17.53 17.66 17.00 17.08 4.5M
2022-04-14 16.71 18.43 16.61 18.03 7.2M
2022-04-13 15.88 17.31 15.88 16.96 4.7M
2022-04-12 15.70 16.23 15.50 16.02 1.9M
2022-04-11 15.90 17.33 15.90 16.15 2.5M
2022-04-08 16.02 16.10 15.66 15.75 0.9M
2022-04-07 16.44 16.45 16.02 16.11 0.6M
2022-04-06 16.30 16.54 16.13 16.45 0.7M
2022-04-01 16.41 16.41 16.10 16.20 0.8M
2022-03-31 16.36 16.48 16.22 16.41 0.8M
2022-03-30 16.26 16.29 16.13 16.25 0.5M
2022-03-29 16.52 16.52 16.00 16.13 0.6M
2022-03-28 16.49 16.49 16.11 16.39 0.6M
2022-03-25 16.42 16.78 16.42 16.49 0.8M
2022-03-24 16.72 16.72 16.34 16.39 0.7M
2022-03-23 16.67 16.80 16.55 16.73 0.8M
2022-03-22 16.61 16.75 16.50 16.67 0.7M
2022-03-21 16.62 16.80 16.48 16.69 0.9M
2022-03-18 16.22 16.63 16.14 16.58 1.2M
2022-03-17 16.17 16.46 16.05 16.15 1.4M
2022-03-16 16.12 16.20 15.50 16.05 1.4M
2022-03-15 16.33 16.50 15.83 15.87 1.8M
2022-03-14 16.77 16.77 16.25 16.25 0.9M
2022-03-11 16.75 16.78 16.26 16.77 1.2M
2022-03-10 16.76 17.15 16.66 16.95 1.4M
2022-03-09 16.88 17.10 15.70 16.42 1.8M
2022-03-08 17.37 17.49 16.77 16.88 1.2M
2022-03-07 17.60 17.73 17.35 17.43 0.8M
2022-03-04 17.80 17.88 17.52 17.59 0.9M
2022-03-03 17.96 18.10 17.83 17.85 1.0M
2022-03-02 17.78 17.98 17.52 17.92 1.1M
2022-03-01 17.69 17.84 17.64 17.78 0.8M
2022-02-28 17.64 17.92 17.21 17.54 1.0M
2022-02-25 17.80 17.88 17.60 17.68 0.9M
2022-02-24 18.02 18.19 17.19 17.48 2.0M
2022-02-23 18.22 18.30 18.00 18.19 1.2M
2022-02-22 18.00 18.18 17.91 18.06 1.8M
2022-02-21 17.73 18.25 17.70 18.18 1.8M
2022-02-18 17.42 17.75 17.31 17.72 0.9M
2022-02-17 17.67 17.75 17.43 17.50 1.0M
2022-02-16 17.53 17.66 17.46 17.60 0.9M
2022-02-15 17.31 17.59 17.20 17.43 0.9M
2022-02-14 17.18 17.55 17.09 17.29 0.9M
2022-02-11 17.73 17.73 17.20 17.23 1.2M
2022-02-10 17.90 17.95 17.62 17.73 1.0M
2022-02-09 17.76 17.89 17.69 17.86 1.1M
2022-02-08 17.47 17.79 17.43 17.71 1.0M
2022-02-07 17.40 17.60 17.27 17.43 1.1M
2022-01-28 17.01 17.43 16.94 17.13 1.0M
2022-01-27 17.53 17.54 16.96 17.00 1.2M
2022-01-26 17.46 17.69 17.26 17.53 0.9M
2022-01-25 18.19 18.34 17.34 17.46 1.7M
2022-01-24 18.54 18.71 18.19 18.19 1.0M
2022-01-21 18.48 18.63 18.27 18.52 1.3M
2022-01-20 19.35 19.35 18.43 18.45 2.8M
2022-01-19 19.24 19.52 19.06 19.32 1.6M
2022-01-18 20.13 20.14 19.22 19.22 2.6M
2022-01-17 19.51 20.02 19.51 19.98 1.7M
2022-01-14 20.01 20.14 19.49 19.54 2.6M
2022-01-13 20.08 20.28 19.94 20.00 2.0M
2022-01-12 19.76 20.20 19.76 20.09 2.1M
2022-01-11 19.70 20.13 19.66 19.75 1.6M
2022-01-10 19.42 19.86 19.37 19.70 1.6M
2022-01-07 20.00 20.21 19.50 19.52 2.4M
2022-01-06 19.63 20.12 19.63 20.00 2.3M
2022-01-05 20.35 20.48 19.38 19.77 4.0M
2022-01-04 20.27 20.55 19.90 20.30 3.7M