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
2023-12-29 38.53 40.15 38.30 39.59 1.7M
2023-12-28 37.80 38.93 37.01 38.45 1.6M
2023-12-27 36.81 38.84 36.50 37.84 1.5M
2023-12-26 37.38 37.38 36.38 36.89 0.9M
2023-12-25 37.00 37.85 36.51 37.44 0.8M
2023-12-22 37.84 38.02 36.89 37.15 0.6M
2023-12-21 37.98 38.47 37.04 37.76 1.0M
2023-12-20 38.20 38.67 37.23 37.70 0.8M
2023-12-19 38.21 38.99 37.90 38.22 0.7M
2023-12-18 39.02 39.40 38.13 38.39 0.7M
2023-12-15 39.74 39.83 38.91 39.06 0.8M
2023-12-14 39.38 40.17 39.18 39.79 0.9M
2023-12-13 39.11 41.64 39.11 39.50 1.8M
2023-12-12 39.42 39.98 39.11 39.32 0.9M
2023-12-11 38.70 39.49 38.00 39.14 1.4M
2023-12-08 39.50 40.11 38.33 38.70 1.5M
2023-12-07 39.06 39.97 38.91 39.68 1.5M
2023-12-06 41.00 41.10 39.09 39.48 1.8M
2023-12-05 41.49 42.04 40.02 40.20 1.7M
2023-12-04 42.10 43.71 41.60 41.69 2.8M
2023-12-01 40.48 41.64 39.75 41.47 2.0M
2023-11-30 40.77 41.50 39.67 40.48 1.8M
2023-11-29 40.19 41.65 40.00 40.31 2.2M
2023-11-28 39.12 40.56 38.86 39.89 2.0M
2023-11-27 39.00 39.96 38.64 39.12 2.4M
2023-11-24 42.25 43.00 39.22 39.49 3.7M
2023-11-23 44.00 44.37 41.33 41.71 4.0M
2023-11-22 45.50 45.60 44.48 44.61 1.4M
2023-11-21 46.88 46.88 44.44 45.50 3.0M
2023-11-20 45.70 47.87 44.96 47.24 2.8M
2023-11-17 45.92 46.99 45.25 45.86 2.6M
2023-11-16 47.74 49.12 45.78 46.12 3.2M
2023-11-15 43.50 47.66 43.10 47.50 4.9M
2023-11-14 43.60 45.19 42.81 43.98 4.3M
2023-11-13 40.20 45.43 39.50 45.12 6.5M
2023-11-10 39.21 40.08 38.30 40.00 3.0M
2023-11-09 40.49 40.82 38.39 39.42 4.0M
2023-11-08 40.55 43.00 40.10 40.93 3.3M
2023-11-07 41.50 42.74 40.20 41.19 4.6M
2023-11-06 39.99 43.23 38.25 41.92 6.9M
2023-11-03 35.50 41.80 35.30 40.26 8.0M
2023-11-02 35.00 39.60 34.99 37.88 9.7M
2023-11-01 32.57 33.18 32.22 33.05 0.8M
2023-10-31 32.79 33.29 32.45 32.64 0.7M
2023-10-30 32.00 32.89 31.78 32.69 0.7M
2023-10-27 32.10 32.71 31.34 32.14 0.9M
2023-10-26 32.47 32.72 31.86 32.70 0.5M
2023-10-25 31.64 32.66 31.36 32.47 0.6M
2023-10-24 31.10 31.96 30.50 31.57 0.6M
2023-10-23 31.13 31.56 30.75 30.88 0.5M
2023-10-20 32.20 32.40 31.18 31.18 0.7M
2023-10-19 31.95 33.13 31.95 32.31 0.7M
2023-10-18 32.71 32.73 31.86 32.14 0.7M
2023-10-17 32.73 32.93 32.20 32.88 0.6M
2023-10-16 32.65 32.96 32.32 32.88 0.6M
2023-10-13 32.78 33.10 32.60 32.70 0.7M
2023-10-12 33.46 33.46 32.70 32.91 0.7M
2023-10-11 33.17 33.65 32.81 33.44 0.9M
2023-10-10 33.05 33.72 32.81 33.35 1.0M
2023-10-09 32.57 33.17 32.50 33.05 0.9M
2023-09-28 32.40 33.05 32.30 32.54 0.8M
2023-09-27 32.22 32.98 32.12 32.30 0.6M
2023-09-26 32.79 32.85 32.20 32.29 0.7M
2023-09-25 33.46 33.46 32.66 32.73 0.7M
2023-09-22 32.57 33.75 32.30 33.40 0.9M
2023-09-21 33.00 33.49 32.58 32.82 0.9M
2023-09-20 34.78 34.80 33.10 33.31 1.4M
2023-09-19 35.63 35.69 34.69 34.70 0.8M
2023-09-18 35.48 36.13 35.14 35.83 0.7M
2023-09-15 35.48 36.23 35.25 35.56 0.7M
2023-09-14 35.51 36.48 35.12 35.54 0.8M
2023-09-13 36.42 36.51 35.10 35.86 1.4M
2023-09-12 37.01 37.30 36.23 36.38 1.5M
2023-09-11 38.08 38.45 37.19 37.21 3.2M
2023-09-08 38.81 41.50 37.98 38.80 4.4M
2023-09-07 38.11 43.83 37.07 39.84 4.6M
2023-09-06 36.19 38.19 36.05 37.84 1.9M
2023-09-05 36.71 36.97 36.13 36.21 0.7M
2023-09-04 37.68 37.68 36.12 36.66 0.7M
2023-09-01 37.10 37.57 36.20 36.29 0.7M
2023-08-31 37.00 37.65 36.53 37.01 0.8M
2023-08-30 36.06 37.39 35.85 37.00 0.8M
2023-08-29 33.50 36.38 33.50 36.06 1.1M
2023-08-28 35.50 36.08 33.88 33.95 0.8M
2023-08-25 35.31 35.41 33.68 33.98 1.1M
2023-08-24 36.23 36.76 35.30 35.63 0.8M
2023-08-23 37.35 37.79 36.20 36.23 0.9M
2023-08-22 37.66 38.36 36.60 37.61 1.3M
2023-08-21 37.51 39.28 37.51 37.87 0.9M
2023-08-18 38.55 39.46 37.80 37.81 1.3M
2023-08-17 36.97 39.00 36.32 39.00 1.7M
2023-08-16 38.85 38.85 37.32 37.34 0.8M
2023-08-15 39.40 39.51 38.33 38.70 1.0M
2023-08-14 39.30 40.17 38.60 39.46 1.0M
2023-08-11 38.97 39.90 38.89 39.18 1.2M
2023-08-10 38.36 39.43 38.11 39.02 0.9M
2023-08-09 37.80 38.68 37.63 38.36 0.6M
2023-08-08 37.35 38.55 37.30 37.93 0.8M
2023-08-07 37.08 37.72 36.98 37.21 0.4M
2023-08-04 37.60 37.78 37.11 37.32 0.5M
2023-08-03 37.28 37.78 36.90 37.50 0.6M
2023-08-02 37.68 37.84 37.07 37.42 0.6M
2023-08-01 37.50 38.19 36.54 37.72 1.4M
2023-07-31 38.98 39.08 38.37 38.60 1.1M
2023-07-28 39.60 40.30 38.54 39.13 1.4M
2023-07-27 38.49 40.54 38.45 39.74 1.9M
2023-07-26 38.25 39.29 38.25 38.74 1.2M
2023-07-25 38.11 38.43 37.56 38.30 1.3M
2023-07-24 37.96 39.06 37.92 38.01 1.3M
2023-07-21 40.22 40.90 38.51 38.56 2.5M
2023-07-20 42.11 43.35 40.27 40.60 3.9M
2023-07-19 42.50 44.30 41.80 42.95 4.3M
2023-07-18 41.87 48.71 41.30 44.40 5.9M
2023-07-17 41.03 41.96 40.55 40.59 1.0M
2023-07-14 39.80 41.71 39.22 40.76 1.4M
2023-07-13 40.27 40.85 39.45 39.56 1.1M
2023-07-12 42.15 42.15 40.02 40.05 1.1M
2023-07-11 39.72 42.78 39.50 41.36 2.4M
2023-07-10 39.89 40.26 38.11 39.72 1.3M
2023-07-07 40.45 41.18 39.66 39.89 1.3M
2023-07-06 40.81 42.22 40.34 40.75 2.1M
2023-07-05 40.09 43.54 39.68 40.75 4.2M
2023-07-04 38.48 39.39 38.22 38.94 0.5M
2023-07-03 38.80 38.99 38.36 38.48 0.5M
2023-06-30 38.99 39.33 38.55 38.85 0.6M
2023-06-29 38.50 39.65 38.40 38.86 1.0M
2023-06-28 37.47 38.64 36.38 38.50 1.1M
2023-06-27 37.83 37.93 37.14 37.73 0.6M
2023-06-26 37.45 38.70 36.66 38.19 1.2M
2023-06-21 38.97 39.17 37.80 37.85 0.9M
2023-06-20 36.90 39.50 36.70 39.00 2.0M
2023-06-19 36.80 37.18 36.40 37.09 0.7M
2023-06-16 35.97 36.98 35.90 36.52 0.6M
2023-06-15 35.70 36.15 35.38 36.08 0.6M
2023-06-14 36.84 36.84 35.49 35.80 1.1M
2023-06-13 36.79 36.91 36.39 36.86 0.7M
2023-06-12 37.52 37.61 36.59 36.72 1.0M
2023-06-09 37.31 38.10 37.31 37.73 0.7M
2023-06-08 37.40 38.26 37.11 37.86 1.0M
2023-06-07 37.15 37.42 36.81 37.20 0.6M
2023-06-06 38.37 38.37 37.15 37.15 0.9M
2023-06-05 38.37 38.75 38.14 38.37 0.7M
2023-06-02 38.88 39.34 38.31 38.33 1.4M
2023-06-01 39.50 40.00 38.84 39.10 1.5M
2023-05-31 39.27 40.72 38.70 39.80 2.4M
2023-05-30 39.14 40.80 38.61 39.75 2.9M
2023-05-29 44.00 45.08 40.50 41.22 4.6M
2023-05-26 38.90 39.74 38.77 39.68 0.6M
2023-05-25 38.76 39.47 38.59 39.19 0.5M
2023-05-24 38.26 39.28 38.06 38.77 0.6M
2023-05-23 38.60 38.66 38.15 38.26 0.3M
2023-05-22 37.73 38.78 37.72 38.63 0.8M
2023-05-19 37.28 38.20 37.06 37.72 0.5M
2023-05-18 37.50 37.82 37.00 37.28 0.4M
2023-05-17 36.69 37.68 36.55 37.62 0.7M
2023-05-16 36.38 37.28 36.19 36.64 0.6M
2023-05-15 36.30 36.38 35.65 36.38 0.7M
2023-05-12 37.48 37.48 36.15 36.21 0.9M
2023-05-11 37.16 37.70 36.88 37.30 0.6M
2023-05-10 37.60 37.79 36.59 37.12 0.6M
2023-05-09 38.61 38.89 37.28 37.33 0.8M
2023-05-08 38.20 39.14 37.96 38.97 0.8M
2023-05-05 38.88 38.88 37.80 37.96 0.7M
2023-05-04 38.84 39.13 37.78 39.13 0.7M
2023-04-28 37.88 39.47 37.30 38.95 0.9M
2023-04-27 38.68 40.11 38.60 39.30 0.7M
2023-04-26 37.50 39.59 37.50 39.03 1.2M
2023-04-25 38.90 39.18 36.60 37.43 1.2M
2023-04-24 38.37 39.45 37.98 38.65 0.8M
2023-04-21 39.86 40.50 38.78 38.79 0.9M
2023-04-20 40.50 40.70 39.20 39.44 0.7M
2023-04-19 40.88 40.95 40.15 40.46 0.5M
2023-04-18 41.10 41.45 40.51 40.82 0.6M
2023-04-17 40.52 41.20 40.52 40.85 0.6M
2023-04-14 40.60 40.99 40.25 40.76 0.5M
2023-04-13 41.24 41.49 40.20 40.48 0.8M
2023-04-12 41.36 41.49 40.59 41.23 0.8M
2023-04-11 41.45 42.16 40.90 41.50 0.7M
2023-04-10 42.50 42.60 40.60 41.03 0.9M
2023-04-07 40.90 43.55 40.53 42.19 1.8M
2023-04-06 40.25 41.24 39.90 40.90 0.9M
2023-04-04 41.90 41.90 40.01 40.32 1.3M
2023-04-03 42.35 42.58 41.30 42.10 1.1M
2023-03-31 42.03 42.48 41.88 42.29 0.4M
2023-03-30 42.25 42.52 41.70 42.24 0.4M
2023-03-29 42.70 42.70 41.95 42.26 0.8M
2023-03-28 44.49 44.70 42.39 42.56 1.0M
2023-03-27 45.01 45.80 43.86 44.77 1.0M
2023-03-24 44.90 45.35 44.71 45.01 0.4M
2023-03-23 45.75 45.80 44.55 44.99 0.6M
2023-03-22 45.65 46.32 45.50 45.78 0.5M
2023-03-21 44.16 45.98 44.15 45.84 0.7M
2023-03-20 44.92 44.95 43.77 43.98 0.5M
2023-03-17 44.40 45.49 44.15 44.88 0.5M
2023-03-16 45.50 45.50 44.00 44.09 0.8M
2023-03-15 45.43 46.05 45.01 45.63 0.5M
2023-03-14 46.10 46.36 45.01 45.46 0.5M
2023-03-13 46.00 46.48 44.90 46.32 0.7M
2023-03-10 46.94 47.10 46.16 46.30 0.5M
2023-03-09 47.14 47.66 46.45 47.18 0.7M
2023-03-08 46.25 47.38 46.25 47.38 0.7M
2023-03-07 47.54 47.54 46.30 46.93 1.2M
2023-03-06 48.05 48.46 46.86 47.37 1.9M
2023-03-03 45.38 49.46 45.29 48.70 2.5M
2023-03-02 45.99 46.25 45.01 45.05 0.5M
2023-03-01 44.25 45.97 43.78 45.88 1.2M
2023-02-28 43.84 44.33 43.72 44.24 0.4M
2023-02-27 45.12 45.50 43.61 43.82 0.9M
2023-02-24 44.70 45.80 44.70 45.15 0.6M
2023-02-23 45.56 45.56 44.50 44.70 0.5M
2023-02-22 44.54 45.75 44.28 45.34 0.7M
2023-02-21 44.08 45.45 44.08 44.59 0.7M
2023-02-20 45.38 45.38 43.58 44.29 0.8M
2023-02-17 45.04 45.63 44.13 44.63 0.7M
2023-02-16 47.93 47.93 44.86 45.03 1.1M
2023-02-15 47.41 48.28 47.17 47.46 0.9M
2023-02-14 47.85 48.80 47.44 47.54 1.1M
2023-02-13 47.70 48.70 47.30 47.81 0.9M
2023-02-10 48.13 48.41 47.11 47.40 1.0M
2023-02-09 46.22 48.38 46.17 48.01 1.7M
2023-02-08 47.00 47.99 46.41 46.46 1.2M
2023-02-07 46.97 46.97 45.86 46.17 0.7M
2023-02-06 46.92 47.26 46.03 46.60 0.8M
2023-02-03 46.77 48.24 46.77 47.30 1.4M
2023-02-02 47.85 48.27 46.51 46.90 1.7M
2023-02-01 44.75 47.29 44.48 47.29 2.0M
2023-01-31 46.40 46.40 43.70 45.16 2.9M
2023-01-30 46.44 47.50 45.87 47.46 0.8M
2023-01-20 46.75 46.75 45.51 45.83 0.4M
2023-01-19 45.18 46.50 44.38 46.12 0.6M
2023-01-18 44.92 45.75 44.46 44.66 0.5M
2023-01-17 44.47 45.98 44.33 45.15 0.6M
2023-01-16 43.33 44.86 43.33 44.31 0.4M
2023-01-13 44.10 44.49 43.32 43.58 0.5M
2023-01-12 44.50 44.93 43.43 43.80 0.4M
2023-01-11 44.35 44.99 43.80 43.81 0.4M
2023-01-10 44.79 44.91 43.80 44.33 0.4M
2023-01-09 44.50 45.16 44.32 44.80 0.4M
2023-01-06 45.03 45.54 44.29 44.70 0.5M
2023-01-05 45.25 45.67 44.61 45.17 0.4M
2023-01-04 44.86 45.50 44.42 45.25 0.5M
2023-01-03 43.17 45.00 42.75 44.85 0.4M