威派格

603956
🏛️ 中国 →
6.93
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 18.01 18.18 17.52 17.80 1.7M
2021-12-30 17.64 18.60 17.47 18.00 3.7M
2021-12-29 16.81 17.85 16.65 17.64 2.7M
2021-12-28 16.46 16.80 16.36 16.80 1.1M
2021-12-27 16.84 16.88 16.26 16.36 1.3M
2021-12-24 17.25 17.40 16.44 16.55 1.9M
2021-12-23 17.65 17.65 17.07 17.25 1.8M
2021-12-22 17.74 17.89 17.47 17.70 1.8M
2021-12-21 17.85 18.02 17.50 17.69 2.3M
2021-12-20 17.58 18.90 17.58 17.96 7.8M
2021-12-17 17.80 17.96 17.50 17.72 1.5M
2021-12-16 17.66 17.90 17.66 17.83 0.9M
2021-12-15 18.00 18.20 17.60 17.66 1.4M
2021-12-14 17.80 18.00 17.50 17.85 1.9M
2021-12-13 17.51 17.82 17.43 17.64 1.6M
2021-12-10 16.89 17.88 16.67 17.51 2.7M
2021-12-09 16.71 17.31 16.33 16.89 2.0M
2021-12-08 16.15 16.78 15.87 16.44 1.8M
2021-12-07 16.72 16.83 15.85 16.00 1.8M
2021-12-06 17.21 17.22 16.73 16.83 1.2M
2021-12-03 17.47 17.47 17.11 17.21 1.7M
2021-12-02 16.95 17.60 16.78 17.47 2.8M
2021-12-01 17.00 17.15 16.90 17.05 1.3M
2021-11-30 17.11 17.19 16.83 17.03 0.9M
2021-11-29 16.77 17.25 16.70 17.10 0.9M
2021-11-26 16.84 17.14 16.76 17.12 1.1M
2021-11-25 16.72 17.09 16.71 16.95 0.8M
2021-11-24 17.09 17.21 16.65 16.95 1.2M
2021-11-23 16.73 17.24 16.71 16.96 1.3M
2021-11-22 16.93 16.93 16.66 16.73 0.8M
2021-11-19 16.32 17.08 16.17 16.93 1.4M
2021-11-18 16.63 16.78 16.38 16.44 0.6M
2021-11-17 16.65 16.70 16.35 16.63 0.8M
2021-11-16 16.55 16.80 16.36 16.42 0.8M
2021-11-15 16.63 16.89 16.50 16.68 1.0M
2021-11-12 16.38 16.58 16.28 16.53 0.9M
2021-11-11 16.25 16.45 16.18 16.38 0.8M
2021-11-10 16.20 16.39 16.00 16.30 0.7M
2021-11-09 16.00 16.25 15.94 16.22 0.8M
2021-11-08 15.97 16.08 15.80 15.99 0.5M
2021-11-05 15.94 15.99 15.80 15.94 0.5M
2021-11-04 15.78 16.08 15.68 15.86 0.6M
2021-11-03 16.19 16.19 15.74 15.84 0.6M
2021-11-02 15.44 16.13 15.44 15.90 1.5M
2021-11-01 15.11 15.66 14.95 15.43 1.1M
2021-10-29 15.08 15.20 14.92 15.11 0.8M
2021-10-28 15.24 15.50 15.02 15.03 1.0M
2021-10-27 15.50 15.57 15.05 15.27 0.8M
2021-10-26 15.75 15.75 15.50 15.55 0.7M
2021-10-25 15.84 15.84 15.52 15.76 0.7M
2021-10-22 15.87 16.07 15.80 15.84 0.4M
2021-10-21 16.05 16.19 15.80 15.86 0.7M
2021-10-20 16.20 16.21 16.00 16.10 0.6M
2021-10-19 16.27 16.38 16.10 16.25 0.5M
2021-10-18 16.10 16.30 16.02 16.29 0.7M
2021-10-15 16.54 16.55 16.05 16.06 0.9M
2021-10-14 16.28 16.58 16.10 16.36 0.5M
2021-10-13 16.24 16.44 16.03 16.28 0.4M
2021-10-12 16.56 16.69 16.12 16.33 0.8M
2021-10-11 16.95 16.95 16.57 16.62 0.8M
2021-10-08 16.49 17.18 16.32 16.95 1.7M
2021-09-30 16.17 16.25 15.93 16.10 0.7M
2021-09-29 16.30 16.31 15.79 15.99 1.1M
2021-09-28 16.28 16.51 16.04 16.35 0.9M
2021-09-27 16.81 16.84 15.82 16.28 3.8M
2021-09-24 17.73 17.80 16.91 16.95 2.7M
2021-09-23 17.85 18.18 17.51 17.72 2.9M
2021-09-22 17.50 18.00 17.26 17.88 1.7M
2021-09-17 17.73 17.89 17.00 17.85 2.3M
2021-09-16 18.06 18.27 17.66 17.73 2.6M
2021-09-15 17.38 18.36 17.23 18.06 3.5M
2021-09-14 17.58 17.95 17.32 17.38 2.1M
2021-09-13 17.65 17.89 17.29 17.77 2.4M
2021-09-10 18.41 18.74 17.65 17.73 3.7M
2021-09-09 18.19 18.55 17.96 18.54 4.4M
2021-09-08 19.35 19.35 17.82 18.17 7.2M
2021-09-07 17.10 18.83 16.78 18.83 6.2M
2021-09-06 17.00 17.12 16.50 17.12 1.8M
2021-09-03 16.72 17.12 16.72 16.78 1.0M
2021-09-02 17.00 17.00 16.60 16.72 0.9M
2021-09-01 17.25 17.42 16.75 16.83 1.4M
2021-08-31 17.18 17.55 17.04 17.17 1.7M
2021-08-30 18.26 18.40 17.20 17.73 3.2M
2021-08-27 17.60 18.06 17.47 18.05 2.2M
2021-08-26 17.75 17.98 17.31 17.56 1.8M
2021-08-25 17.99 18.04 17.54 17.78 2.5M
2021-08-24 17.71 18.28 17.60 17.99 3.3M
2021-08-23 16.43 17.99 16.36 17.94 3.6M
2021-08-20 16.69 16.93 16.32 16.79 0.9M
2021-08-19 16.71 17.36 16.70 16.72 1.3M
2021-08-18 17.50 17.73 16.65 16.75 2.0M
2021-08-17 17.71 17.80 17.10 17.16 1.7M
2021-08-16 17.06 17.48 16.93 17.37 1.3M
2021-08-13 17.18 17.33 16.91 17.05 0.9M
2021-08-12 17.04 17.44 16.97 17.21 1.4M
2021-08-11 16.46 17.30 16.40 17.24 3.0M
2021-08-10 16.00 16.45 15.81 16.40 1.6M
2021-08-09 15.76 16.00 15.66 15.94 0.8M
2021-08-06 16.04 16.10 15.56 15.68 0.8M
2021-08-05 15.98 15.98 15.58 15.88 0.6M
2021-08-04 15.75 15.98 15.68 15.79 0.8M
2021-08-03 15.74 16.20 15.70 15.82 1.3M
2021-08-02 15.68 16.00 15.26 15.80 1.7M
2021-07-30 15.15 16.00 15.05 15.68 1.8M
2021-07-29 15.33 15.37 15.00 15.09 1.4M
2021-07-28 15.88 16.02 15.00 15.05 1.7M
2021-07-27 16.25 16.51 15.84 15.88 1.6M
2021-07-26 16.91 16.97 16.10 16.28 1.6M
2021-07-23 17.11 17.12 16.63 16.77 1.8M
2021-07-22 17.37 17.70 17.03 17.14 2.1M
2021-07-21 17.30 17.98 17.30 17.49 1.6M
2021-07-20 17.65 18.20 17.20 17.65 2.4M
2021-07-19 17.84 18.08 17.29 17.40 2.2M
2021-07-16 17.96 18.35 17.70 17.77 2.6M
2021-07-15 18.74 18.79 17.81 18.01 3.6M
2021-07-14 18.65 20.03 18.56 18.76 6.1M
2021-07-13 17.10 18.63 17.07 18.63 3.7M
2021-07-12 18.53 18.54 16.69 16.94 4.0M
2021-07-09 17.61 18.37 17.39 18.28 1.7M
2021-07-08 17.70 18.13 17.57 17.61 0.9M
2021-07-07 17.59 18.02 17.59 17.70 0.8M
2021-07-06 18.21 18.44 17.65 17.79 0.9M
2021-07-05 17.70 18.20 17.52 18.17 1.0M
2021-07-02 17.82 18.08 17.64 17.72 1.1M
2021-07-01 18.28 18.40 17.84 17.88 1.0M
2021-06-30 18.62 18.79 18.20 18.30 1.5M
2021-06-29 18.17 18.85 18.12 18.55 2.2M
2021-06-28 17.71 18.47 17.61 18.17 2.1M
2021-06-25 17.95 18.16 17.71 17.73 0.7M
2021-06-24 18.00 18.15 17.77 17.86 1.2M
2021-06-23 17.89 18.38 17.89 18.09 1.4M
2021-06-22 18.10 18.40 17.95 18.05 1.6M
2021-06-21 18.15 18.34 17.85 18.26 2.1M
2021-06-18 17.73 18.08 17.70 18.00 1.8M
2021-06-17 17.65 18.07 17.51 17.80 1.7M
2021-06-16 17.80 18.29 17.51 17.70 3.2M
2021-06-15 17.06 17.85 17.06 17.80 2.8M
2021-06-11 16.91 17.27 16.91 17.04 1.1M
2021-06-10 16.52 17.07 16.52 16.90 1.1M
2021-06-09 16.46 16.90 16.46 16.69 0.8M
2021-06-08 16.58 16.61 16.34 16.58 0.7M
2021-06-07 16.29 16.53 16.28 16.48 0.8M
2021-06-04 16.20 16.43 16.20 16.26 0.5M
2021-06-03 16.21 16.46 16.13 16.20 0.9M
2021-06-02 16.23 16.55 16.10 16.26 0.9M
2021-06-01 15.92 16.36 15.80 16.21 1.1M
2021-05-31 16.03 16.30 15.98 16.00 0.6M
2021-05-28 16.38 16.44 15.95 16.01 1.1M
2021-05-27 16.36 16.68 16.26 16.30 1.1M
2021-05-26 16.06 16.94 15.97 16.62 1.4M
2021-05-25 16.54 16.68 15.90 16.05 2.5M
2021-05-24 16.72 16.88 16.44 16.56 0.5M
2021-05-21 16.42 16.75 16.42 16.71 0.7M
2021-05-20 16.59 16.60 16.23 16.42 0.9M
2021-05-19 16.68 16.83 16.59 16.59 0.6M
2021-05-18 16.84 16.99 16.62 16.86 0.6M
2021-05-17 17.37 17.38 16.86 16.87 1.2M
2021-05-14 17.00 17.27 16.75 17.27 1.3M
2021-05-13 16.75 17.44 16.75 16.96 1.0M
2021-05-12 16.90 16.97 16.63 16.83 0.9M
2021-05-11 16.52 17.11 16.52 16.78 0.8M
2021-05-10 17.42 17.49 16.81 16.93 1.2M
2021-05-07 16.96 17.68 16.94 17.26 1.4M
2021-05-06 16.83 17.45 16.78 17.19 2.1M
2021-04-30 17.51 17.51 16.66 16.85 2.3M
2021-04-29 17.37 17.82 17.10 17.35 1.9M
2021-04-28 17.71 18.12 17.49 17.70 1.6M
2021-04-27 17.49 17.77 17.07 17.70 1.9M
2021-04-26 17.88 17.95 17.35 17.39 2.2M
2021-04-23 18.18 18.22 17.72 17.95 1.7M
2021-04-22 17.58 18.22 17.55 18.07 4.2M
2021-04-21 17.82 17.86 17.42 17.76 1.9M
2021-04-20 17.59 17.97 17.46 17.63 2.2M
2021-04-19 17.21 17.54 17.08 17.48 2.1M
2021-04-16 16.00 17.29 16.00 17.21 2.8M
2021-04-15 16.03 16.20 15.86 16.06 0.7M
2021-04-14 16.10 16.24 15.87 16.05 0.9M
2021-04-13 16.40 16.50 16.07 16.20 1.0M
2021-04-12 16.37 16.71 16.32 16.37 0.9M
2021-04-09 16.75 16.75 16.26 16.37 1.1M
2021-04-08 16.90 16.90 16.51 16.62 1.0M
2021-04-07 16.78 16.82 16.58 16.69 0.9M
2021-04-06 16.34 16.92 16.34 16.78 1.8M
2021-04-02 16.40 16.40 16.09 16.30 0.9M
2021-04-01 16.46 16.70 16.26 16.33 1.1M
2021-03-31 16.18 16.56 16.04 16.44 1.2M
2021-03-30 16.15 16.45 16.06 16.20 0.8M
2021-03-29 16.40 16.46 16.07 16.26 1.4M
2021-03-26 15.61 16.48 15.61 16.19 2.2M
2021-03-25 15.42 16.12 15.42 15.88 2.6M
2021-03-24 15.55 15.85 15.40 15.75 1.8M
2021-03-23 15.52 15.95 15.52 15.90 1.7M
2021-03-22 15.50 15.92 15.45 15.62 2.3M
2021-03-19 15.58 16.16 15.54 15.74 2.3M
2021-03-18 15.15 15.35 14.99 15.24 1.5M
2021-03-17 15.39 15.40 15.09 15.20 0.9M
2021-03-16 15.15 15.38 15.00 15.21 1.5M
2021-03-15 15.43 15.69 15.20 15.23 1.4M
2021-03-12 15.75 15.75 15.10 15.42 1.7M
2021-03-11 15.86 15.86 15.40 15.71 1.2M
2021-03-10 16.18 16.25 15.55 15.76 1.4M
2021-03-09 16.37 16.65 16.03 16.06 2.1M
2021-03-08 16.00 16.74 16.00 16.45 2.9M
2021-03-05 15.71 16.35 15.66 16.25 1.9M
2021-03-04 16.27 16.65 15.82 15.87 2.5M
2021-03-03 16.36 16.83 16.08 16.27 3.2M
2021-03-02 15.88 16.27 15.77 15.90 2.2M
2021-03-01 14.83 16.06 14.83 15.90 3.1M
2021-02-26 15.04 15.08 14.63 14.70 1.5M
2021-02-25 15.26 15.47 14.88 14.97 1.3M
2021-02-24 15.02 15.65 15.02 15.26 1.8M
2021-02-23 15.09 15.45 15.00 15.16 1.6M
2021-02-22 14.76 15.61 14.76 15.26 2.6M
2021-02-19 14.56 14.80 14.32 14.66 1.2M
2021-02-18 14.17 14.68 14.05 14.43 1.7M
2021-02-10 13.63 14.20 13.63 14.00 1.4M
2021-02-09 13.90 14.08 13.68 13.83 1.2M
2021-02-08 14.13 14.30 13.84 13.89 1.2M
2021-02-05 13.72 14.35 13.72 14.06 1.3M
2021-02-04 14.07 14.44 13.50 14.04 1.8M
2021-02-03 14.75 14.75 14.03 14.13 1.3M
2021-02-02 14.32 14.96 14.32 14.70 1.4M
2021-02-01 14.84 14.88 14.00 14.43 1.9M
2021-01-29 14.75 14.84 14.40 14.60 1.1M
2021-01-28 15.15 15.15 14.75 14.80 1.2M
2021-01-27 14.81 15.24 14.73 15.07 1.3M
2021-01-26 14.88 15.30 14.79 14.92 1.7M
2021-01-25 14.87 15.05 14.50 14.73 1.8M
2021-01-22 15.13 15.14 14.64 14.84 1.5M
2021-01-21 14.97 15.20 14.80 15.03 1.7M
2021-01-20 14.67 15.43 14.67 15.02 1.9M
2021-01-19 15.26 15.34 14.81 15.03 3.0M
2021-01-18 14.21 15.18 14.21 14.92 3.5M
2021-01-15 13.71 14.17 13.65 14.05 1.7M
2021-01-14 13.33 13.89 13.21 13.63 1.5M
2021-01-13 13.58 13.81 13.24 13.31 1.9M
2021-01-12 13.12 13.79 13.00 13.57 2.2M
2021-01-11 13.87 13.87 12.98 12.99 3.0M
2021-01-08 13.94 14.08 13.38 13.68 2.1M
2021-01-07 14.94 14.94 13.90 13.94 2.2M
2021-01-06 14.92 15.18 14.62 14.70 1.5M
2021-01-05 15.26 15.30 14.95 15.08 1.3M
2021-01-04 15.33 15.40 15.06 15.29 1.3M