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
2023-12-29 7.76 7.95 7.76 7.94 4.4M
2023-12-28 7.60 7.85 7.38 7.80 5.3M
2023-12-27 7.62 7.69 7.57 7.65 5.4M
2023-12-26 7.68 8.05 7.58 7.70 7.5M
2023-12-25 7.69 7.76 7.61 7.70 4.2M
2023-12-22 7.93 7.96 7.70 7.76 5.5M
2023-12-21 7.95 8.01 7.73 7.97 4.8M
2023-12-20 7.87 8.10 7.86 7.98 4.4M
2023-12-19 7.94 7.94 7.80 7.92 3.8M
2023-12-18 8.02 8.11 7.90 7.92 4.3M
2023-12-15 8.15 8.20 8.01 8.02 5.1M
2023-12-14 8.14 8.30 8.13 8.15 7.5M
2023-12-13 8.13 8.23 8.06 8.13 5.8M
2023-12-12 8.09 8.14 8.02 8.09 3.5M
2023-12-11 7.90 8.14 7.86 8.08 7.9M
2023-12-08 8.08 8.36 7.96 7.99 11.3M
2023-12-07 7.92 7.99 7.87 7.96 4.4M
2023-12-06 7.97 8.04 7.92 7.93 5.3M
2023-12-05 8.24 8.24 7.98 8.00 6.0M
2023-12-04 8.17 8.28 8.12 8.24 6.9M
2023-12-01 8.09 8.14 8.00 8.12 4.2M
2023-11-30 8.00 8.09 7.98 8.07 4.4M
2023-11-29 8.15 8.17 8.03 8.05 4.5M
2023-11-28 7.99 8.15 7.95 8.11 4.9M
2023-11-27 8.02 8.06 7.93 8.00 5.2M
2023-11-24 8.18 8.20 7.97 8.03 6.0M
2023-11-23 8.05 8.16 8.00 8.15 5.6M
2023-11-22 8.08 8.12 8.03 8.05 6.7M
2023-11-21 8.19 8.23 8.05 8.08 8.7M
2023-11-20 8.13 8.21 8.11 8.18 7.1M
2023-11-17 8.05 8.24 7.96 8.14 10.0M
2023-11-16 8.00 8.19 7.95 8.07 10.4M
2023-11-15 7.97 8.16 7.90 8.04 10.2M
2023-11-14 7.89 7.94 7.81 7.92 6.2M
2023-11-13 7.70 7.87 7.67 7.87 7.9M
2023-11-10 7.70 7.72 7.62 7.66 3.9M
2023-11-09 7.81 7.84 7.66 7.70 6.7M
2023-11-08 7.75 7.86 7.72 7.82 9.1M
2023-11-07 7.79 7.82 7.67 7.77 6.6M
2023-11-06 7.76 7.82 7.71 7.79 7.2M
2023-11-03 7.64 7.77 7.61 7.71 7.9M
2023-11-02 7.75 7.84 7.59 7.59 9.1M
2023-11-01 7.94 7.94 7.77 7.79 8.6M
2023-10-31 7.99 7.99 7.83 7.92 11.4M
2023-10-30 7.80 8.47 7.78 8.08 19.2M
2023-10-27 8.00 8.05 7.76 7.77 19.6M
2023-10-26 7.93 8.19 7.87 8.16 23.8M
2023-10-25 8.00 8.72 8.00 8.20 36.1M
2023-10-24 7.55 8.25 7.55 7.94 31.1M
2023-10-23 7.68 7.69 7.38 7.54 7.8M
2023-10-20 7.50 7.74 7.46 7.72 10.6M
2023-10-19 7.52 7.61 7.44 7.53 5.2M
2023-10-18 7.46 7.54 7.36 7.53 5.8M
2023-10-17 7.46 7.51 7.39 7.48 4.5M
2023-10-16 7.52 7.52 7.35 7.44 4.6M
2023-10-13 7.56 7.57 7.42 7.49 5.4M
2023-10-12 7.60 7.73 7.53 7.54 7.2M
2023-10-11 7.63 7.72 7.57 7.63 6.2M
2023-10-10 7.50 7.80 7.40 7.65 9.6M
2023-10-09 7.50 7.58 7.40 7.44 4.2M
2023-09-28 7.48 7.53 7.46 7.52 4.1M
2023-09-27 7.48 7.57 7.39 7.49 5.9M
2023-09-26 7.32 7.48 7.31 7.44 6.3M
2023-09-25 7.36 7.43 7.30 7.32 3.6M
2023-09-22 7.24 7.37 7.21 7.36 4.7M
2023-09-21 7.28 7.30 7.24 7.25 2.7M
2023-09-20 7.28 7.32 7.25 7.28 2.6M
2023-09-19 7.35 7.37 7.27 7.29 3.3M
2023-09-18 7.27 7.36 7.21 7.35 4.6M
2023-09-15 7.26 7.34 7.24 7.27 4.2M
2023-09-14 7.38 7.38 7.22 7.24 5.5M
2023-09-13 7.44 7.45 7.29 7.38 6.9M
2023-09-12 7.50 7.53 7.41 7.44 4.4M
2023-09-11 7.40 7.50 7.37 7.49 5.2M
2023-09-08 7.45 7.50 7.39 7.43 6.1M
2023-09-07 7.65 7.65 7.46 7.46 9.5M
2023-09-06 7.70 7.70 7.58 7.67 5.8M
2023-09-05 7.68 7.77 7.63 7.70 8.5M
2023-09-04 7.50 7.75 7.50 7.69 10.5M
2023-09-01 7.80 7.84 7.57 7.58 16.2M
2023-08-31 8.15 8.19 7.61 7.92 25.7M
2023-08-30 8.19 8.39 8.08 8.12 23.3M
2023-08-29 8.22 8.43 8.04 8.32 31.0M
2023-08-28 8.12 8.48 7.89 8.48 42.9M
2023-08-25 9.00 9.30 8.03 8.03 57.2M
2023-08-24 8.13 8.92 8.11 8.92 44.3M
2023-08-23 7.37 8.11 7.33 8.11 23.7M
2023-08-22 7.44 7.50 7.20 7.37 3.0M
2023-08-21 7.66 7.68 7.42 7.42 1.9M
2023-08-18 7.53 7.75 7.50 7.55 3.3M
2023-08-17 7.42 7.61 7.29 7.56 3.7M
2023-08-16 7.42 7.46 7.37 7.37 1.9M
2023-08-15 7.53 7.57 7.39 7.42 2.6M
2023-08-14 7.54 7.60 7.40 7.53 2.9M
2023-08-11 7.72 7.74 7.57 7.58 3.2M
2023-08-10 7.74 7.78 7.65 7.70 2.1M
2023-08-09 7.76 7.77 7.70 7.70 2.4M
2023-08-08 7.85 7.85 7.73 7.75 2.5M
2023-08-07 7.93 7.99 7.83 7.83 2.5M
2023-08-04 7.96 8.01 7.92 7.95 3.1M
2023-08-03 7.94 7.98 7.89 7.97 2.1M
2023-08-02 7.95 7.98 7.90 7.95 2.4M
2023-08-01 7.86 7.98 7.80 7.94 3.2M
2023-07-31 7.81 7.88 7.80 7.84 2.9M
2023-07-28 7.78 7.86 7.71 7.80 2.1M
2023-07-27 7.88 7.94 7.80 7.81 2.2M
2023-07-26 7.91 7.96 7.84 7.87 3.0M
2023-07-25 7.81 8.04 7.77 7.95 6.1M
2023-07-24 7.66 7.75 7.59 7.68 2.7M
2023-07-21 7.76 7.81 7.64 7.66 4.1M
2023-07-20 8.04 8.05 7.75 7.78 9.5M
2023-07-19 7.92 8.14 7.87 8.06 7.7M
2023-07-18 7.91 7.97 7.81 7.92 2.1M
2023-07-17 7.88 7.93 7.73 7.88 4.1M
2023-07-14 7.99 7.99 7.89 7.91 2.5M
2023-07-13 7.86 7.97 7.86 7.94 2.2M
2023-07-12 8.04 8.06 7.84 7.86 2.4M
2023-07-11 7.90 8.04 7.83 8.02 2.5M
2023-07-10 7.91 7.94 7.81 7.84 2.1M
2023-07-07 7.95 8.00 7.85 7.86 2.5M
2023-07-06 8.03 8.04 7.90 8.00 2.1M
2023-07-05 8.15 8.16 7.95 7.98 2.4M
2023-07-04 8.03 8.12 8.00 8.10 2.6M
2023-07-03 7.99 8.12 7.95 8.05 3.4M
2023-06-30 7.99 8.09 7.95 7.99 3.2M
2023-06-29 7.62 8.08 7.60 7.96 6.2M
2023-06-28 7.68 7.70 7.48 7.62 3.2M
2023-06-27 7.58 7.74 7.55 7.68 2.9M
2023-06-26 7.69 7.84 7.56 7.58 3.1M
2023-06-21 7.83 7.86 7.70 7.73 2.8M
2023-06-20 7.90 7.95 7.80 7.81 2.7M
2023-06-19 7.87 7.94 7.80 7.90 2.9M
2023-06-16 7.80 7.85 7.77 7.83 2.3M
2023-06-15 7.65 7.83 7.61 7.81 3.4M
2023-06-14 7.92 7.94 7.76 7.83 2.5M
2023-06-13 7.81 7.90 7.75 7.87 3.0M
2023-06-12 7.59 7.85 7.56 7.83 5.1M
2023-06-09 7.61 7.65 7.48 7.55 3.7M
2023-06-08 7.68 7.79 7.61 7.62 3.2M
2023-06-07 7.80 7.83 7.69 7.71 2.5M
2023-06-06 8.05 8.05 7.81 7.81 5.0M
2023-06-05 8.10 8.17 8.03 8.05 3.7M
2023-06-02 8.18 8.23 8.10 8.14 4.7M
2023-06-01 7.94 8.35 7.81 8.12 8.1M
2023-05-31 8.25 8.26 7.95 7.98 7.3M
2023-05-30 8.30 8.33 8.00 8.22 10.2M
2023-05-29 8.50 8.61 8.24 8.27 11.9M
2023-05-26 9.00 9.00 8.48 8.48 23.4M
2023-05-25 8.10 8.94 8.10 8.60 20.2M
2023-05-24 7.99 8.25 7.98 8.13 5.3M
2023-05-23 8.04 8.10 7.98 8.04 2.8M
2023-05-22 8.03 8.29 7.94 8.06 5.6M
2023-05-19 7.96 8.01 7.90 7.97 1.8M
2023-05-18 7.90 7.99 7.88 7.98 2.2M
2023-05-17 7.97 7.97 7.83 7.90 3.4M
2023-05-16 8.02 8.02 7.83 7.97 3.4M
2023-05-15 7.81 8.10 7.81 8.02 3.9M
2023-05-12 7.92 7.95 7.75 7.80 3.4M
2023-05-11 7.98 8.03 7.88 7.92 2.7M
2023-05-10 7.90 8.03 7.88 7.96 2.5M
2023-05-09 8.10 8.13 7.92 7.93 2.5M
2023-05-08 8.18 8.22 8.05 8.11 2.1M
2023-05-05 8.01 8.23 7.96 8.19 3.8M
2023-05-04 7.96 8.21 7.95 8.06 2.9M
2023-04-28 7.80 7.99 7.80 7.98 2.1M
2023-04-27 7.83 7.93 7.77 7.79 2.3M
2023-04-26 7.84 8.01 7.81 7.85 3.1M
2023-04-25 8.05 8.23 7.76 7.91 5.4M
2023-04-24 8.52 8.63 8.08 8.16 5.5M
2023-04-21 8.72 8.92 8.48 8.48 3.3M
2023-04-20 8.72 8.81 8.56 8.81 2.9M
2023-04-19 8.87 8.95 8.76 8.77 2.9M
2023-04-18 9.16 9.22 8.88 8.90 5.0M
2023-04-17 9.34 9.40 9.18 9.22 3.0M
2023-04-14 9.34 9.35 9.20 9.32 2.8M
2023-04-13 9.45 9.45 9.26 9.28 3.0M
2023-04-12 9.36 9.52 9.21 9.46 4.0M
2023-04-11 9.42 9.45 9.20 9.31 3.4M
2023-04-10 9.54 9.76 9.40 9.41 6.4M
2023-04-07 9.14 9.67 9.06 9.46 8.3M
2023-04-06 9.23 9.26 9.09 9.09 4.1M
2023-04-04 9.39 9.67 9.25 9.26 6.3M
2023-04-03 9.30 9.43 9.11 9.43 6.1M
2023-03-31 9.31 9.33 9.10 9.19 3.4M
2023-03-30 9.23 9.50 9.15 9.25 5.7M
2023-03-29 9.30 9.33 9.07 9.29 4.6M
2023-03-28 9.46 9.50 9.17 9.26 7.1M
2023-03-27 8.92 9.50 8.90 9.44 15.5M
2023-03-24 8.96 8.96 8.78 8.90 3.3M
2023-03-23 9.03 9.03 8.85 8.90 5.0M
2023-03-22 8.63 9.02 8.60 9.02 8.7M
2023-03-21 8.63 8.71 8.59 8.64 2.5M
2023-03-20 8.77 8.90 8.59 8.64 4.9M
2023-03-17 8.57 8.84 8.50 8.79 6.9M
2023-03-16 8.52 8.59 8.39 8.47 3.5M
2023-03-15 8.60 8.79 8.57 8.60 3.0M
2023-03-14 8.71 8.73 8.46 8.52 5.4M
2023-03-13 8.88 8.88 8.70 8.73 4.5M
2023-03-10 9.07 9.19 8.81 8.88 6.9M
2023-03-09 9.08 9.36 8.92 9.14 7.3M
2023-03-08 9.05 9.15 8.97 9.07 4.7M
2023-03-07 9.40 9.44 9.04 9.09 6.6M
2023-03-06 9.32 9.57 9.29 9.44 6.2M
2023-03-03 9.35 9.55 9.15 9.36 9.5M
2023-03-02 9.31 9.66 9.23 9.26 10.3M
2023-03-01 9.17 9.42 9.07 9.25 12.7M
2023-02-28 8.71 9.58 8.71 9.32 15.2M
2023-02-27 8.76 8.87 8.70 8.71 2.8M
2023-02-24 8.92 8.92 8.76 8.84 2.8M
2023-02-23 9.00 9.10 8.81 8.93 5.9M
2023-02-22 8.66 9.07 8.63 8.97 9.5M
2023-02-21 8.71 8.77 8.62 8.68 4.2M
2023-02-20 8.80 8.85 8.61 8.71 5.7M
2023-02-17 8.72 8.90 8.68 8.80 7.5M
2023-02-16 9.11 9.20 8.60 8.72 14.8M
2023-02-15 9.10 9.22 9.06 9.18 10.3M
2023-02-14 9.18 9.29 9.02 9.08 20.9M
2023-02-13 8.80 9.80 8.80 9.52 32.1M
2023-02-10 8.78 9.45 8.68 8.91 22.2M
2023-02-09 8.54 8.63 8.43 8.59 4.2M
2023-02-08 8.42 8.56 8.37 8.47 5.2M
2023-02-07 8.32 8.40 8.21 8.40 3.0M
2023-02-06 8.30 8.40 8.27 8.28 2.1M
2023-02-03 8.29 8.35 8.22 8.34 3.5M
2023-02-02 8.28 8.34 8.24 8.28 2.4M
2023-02-01 8.28 8.32 8.23 8.28 3.8M
2023-01-31 8.25 8.34 8.16 8.24 3.9M
2023-01-30 8.18 8.29 8.10 8.23 4.7M
2023-01-20 8.06 8.10 7.93 8.04 2.7M
2023-01-19 7.90 8.01 7.84 7.98 2.6M
2023-01-18 7.67 8.14 7.67 7.89 4.0M
2023-01-17 7.76 7.80 7.64 7.66 1.3M
2023-01-16 7.73 7.77 7.60 7.74 2.1M
2023-01-13 7.78 7.78 7.56 7.63 1.9M
2023-01-12 7.77 7.77 7.62 7.67 1.7M
2023-01-11 7.84 7.92 7.65 7.68 1.9M
2023-01-10 7.90 7.90 7.75 7.81 1.8M
2023-01-09 7.84 7.93 7.80 7.90 2.9M
2023-01-06 7.74 7.90 7.74 7.79 2.4M
2023-01-05 7.72 7.78 7.62 7.74 2.2M
2023-01-04 7.67 7.80 7.67 7.73 2.9M
2023-01-03 7.47 7.68 7.45 7.67 3.2M