西测测试

301306
🏛️ 中国 →
52.65
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 43.64 44.20 42.42 43.19 0.3M
2022-12-29 43.12 44.00 42.72 43.56 0.3M
2022-12-28 44.07 45.17 43.00 43.12 0.4M
2022-12-27 42.47 44.23 42.47 44.21 0.3M
2022-12-26 41.20 43.39 40.91 43.18 0.4M
2022-12-23 41.69 41.77 40.90 40.94 0.2M
2022-12-22 42.68 42.68 41.28 41.69 0.3M
2022-12-21 43.23 43.40 42.09 42.50 0.2M
2022-12-20 44.24 44.45 43.04 43.15 0.2M
2022-12-19 43.70 44.33 43.32 43.97 0.3M
2022-12-16 45.36 45.55 43.66 43.70 0.7M
2022-12-15 45.19 46.09 45.10 45.83 0.2M
2022-12-14 46.31 46.45 45.00 45.29 0.4M
2022-12-13 46.90 47.46 45.89 45.92 0.4M
2022-12-12 46.56 48.18 45.85 47.19 0.7M
2022-12-09 46.67 47.43 46.20 47.00 0.5M
2022-12-08 46.33 47.29 46.21 46.68 0.5M
2022-12-07 48.00 48.00 46.74 47.04 0.5M
2022-12-06 47.71 48.43 47.37 48.00 0.4M
2022-12-05 49.31 49.75 47.67 47.94 0.8M
2022-12-02 49.00 50.91 48.68 49.27 0.8M
2022-12-01 47.67 50.20 47.55 49.24 1.2M
2022-11-30 48.30 48.38 46.99 47.46 1.0M
2022-11-29 51.30 51.80 48.00 48.20 1.6M
2022-11-28 50.76 52.99 50.30 50.97 1.1M
2022-11-25 53.00 53.54 51.09 51.50 1.1M
2022-11-24 50.60 55.05 50.60 53.49 2.9M
2022-11-23 49.87 51.25 48.45 51.03 1.5M
2022-11-22 49.74 51.11 49.10 50.05 0.9M
2022-11-21 50.03 50.67 49.00 49.69 0.7M
2022-11-18 49.04 50.99 49.02 50.03 1.0M
2022-11-17 49.48 49.92 48.51 49.33 0.7M
2022-11-16 49.94 51.25 49.15 49.96 1.0M
2022-11-15 47.88 50.30 47.50 50.00 1.1M
2022-11-14 48.34 49.42 47.44 48.26 1.2M
2022-11-11 50.08 51.44 48.50 48.65 1.7M
2022-11-10 49.01 51.20 49.01 49.80 1.5M
2022-11-09 51.00 52.83 49.68 50.43 2.0M
2022-11-08 49.57 51.11 49.33 50.41 1.6M
2022-11-07 47.66 50.75 47.50 50.10 2.6M
2022-11-04 47.06 48.88 46.80 47.96 2.2M
2022-11-03 44.40 48.36 44.00 47.68 3.9M
2022-11-02 45.20 45.24 43.83 44.40 2.0M
2022-11-01 44.77 45.67 44.38 45.12 1.8M
2022-10-31 41.24 44.80 41.12 44.78 2.7M
2022-10-28 43.62 43.62 40.92 41.22 1.7M
2022-10-27 43.51 44.05 43.15 43.65 1.5M
2022-10-26 42.66 44.62 41.88 43.98 2.2M
2022-10-25 42.06 43.88 41.55 42.99 2.4M
2022-10-24 41.26 44.75 40.86 42.75 2.2M
2022-10-21 41.55 41.55 40.26 40.63 0.6M
2022-10-20 40.58 41.50 40.30 41.07 0.7M
2022-10-19 41.53 41.78 40.70 40.70 0.7M
2022-10-18 41.70 42.36 41.34 41.67 0.7M
2022-10-17 40.20 42.82 40.20 42.02 1.1M
2022-10-14 40.19 40.79 39.78 40.61 0.9M
2022-10-13 38.88 40.43 38.70 39.67 0.9M
2022-10-12 38.40 39.55 37.45 39.46 1.1M
2022-10-11 38.20 38.57 37.62 38.40 0.6M
2022-10-10 39.20 40.00 37.50 38.00 1.1M
2022-09-30 42.69 43.39 38.58 38.80 2.1M
2022-09-29 42.99 44.35 41.80 42.86 1.4M
2022-09-28 45.23 45.23 42.28 42.30 1.2M
2022-09-27 43.10 45.27 43.05 45.24 1.3M
2022-09-26 44.56 44.99 42.57 43.03 1.4M
2022-09-23 45.98 47.79 45.01 45.27 1.6M
2022-09-22 44.67 47.36 44.51 46.33 1.8M
2022-09-21 44.81 45.30 42.87 45.04 1.1M
2022-09-20 45.96 46.46 44.77 45.03 1.2M
2022-09-19 45.36 47.33 45.31 45.94 2.1M
2022-09-16 44.44 46.59 44.38 45.27 2.2M
2022-09-15 48.16 48.19 44.36 45.00 2.9M
2022-09-14 48.00 48.90 47.01 48.22 2.9M
2022-09-13 46.90 50.50 46.56 49.30 4.2M
2022-09-09 44.39 47.78 44.39 47.32 3.4M
2022-09-08 44.02 46.66 44.01 44.93 2.4M
2022-09-07 43.39 43.91 43.13 43.65 1.0M
2022-09-06 42.62 44.08 42.60 43.65 1.0M
2022-09-05 43.46 43.72 42.18 42.69 0.9M
2022-09-02 43.10 43.80 42.87 43.55 0.7M
2022-09-01 43.45 43.65 42.82 43.10 0.7M
2022-08-31 45.00 45.11 43.08 43.31 1.1M
2022-08-30 44.36 45.43 44.36 44.97 0.9M
2022-08-29 43.95 45.55 43.29 44.79 1.1M
2022-08-26 45.77 45.77 44.45 44.67 1.3M
2022-08-25 48.41 48.42 44.90 45.31 2.1M
2022-08-24 50.80 50.84 48.18 48.23 1.6M
2022-08-23 50.22 50.85 50.00 50.82 1.1M
2022-08-22 49.03 50.69 48.80 50.60 1.7M
2022-08-19 51.49 51.87 49.15 49.31 2.3M
2022-08-18 50.58 51.72 50.38 51.60 1.9M
2022-08-17 51.16 51.16 50.05 50.60 1.9M
2022-08-16 51.80 52.40 50.93 51.14 2.3M
2022-08-15 51.52 52.40 50.75 52.31 2.4M
2022-08-12 54.45 54.67 51.75 51.80 4.4M
2022-08-11 54.90 55.25 53.46 54.32 6.1M
2022-08-10 54.88 61.50 54.60 57.14 8.1M
2022-08-09 54.01 55.42 52.61 53.86 4.8M
2022-08-08 53.80 56.20 53.30 55.25 5.8M
2022-08-05 51.90 55.55 50.30 54.07 6.2M
2022-08-04 52.72 54.86 51.12 53.14 5.9M
2022-08-03 50.00 55.05 48.70 52.30 7.0M
2022-08-02 51.61 53.97 51.61 52.20 6.1M
2022-08-01 52.33 53.21 51.31 51.40 4.7M
2022-07-29 54.00 54.20 51.41 51.53 7.1M
2022-07-28 57.10 57.87 54.88 54.96 8.9M
2022-07-27 57.00 59.69 55.11 59.19 10.2M
2022-07-26 57.00 58.70 54.10 56.01 11.9M