西王食品

000639
🏛️ 中国 →
3.10
最后更新: 2025-09-30
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 5.11 5.12 5.06 5.08 9.5M
2021-12-30 5.05 5.12 5.03 5.07 11.2M
2021-12-29 5.00 5.11 4.97 5.08 16.8M
2021-12-28 5.16 5.26 5.01 5.03 23.3M
2021-12-27 4.93 5.10 4.90 5.10 26.5M
2021-12-24 4.90 4.91 4.82 4.87 8.9M
2021-12-23 4.95 4.97 4.90 4.92 5.8M
2021-12-22 4.99 5.00 4.93 4.95 7.1M
2021-12-21 4.89 4.99 4.84 4.98 11.0M
2021-12-20 4.89 4.98 4.86 4.91 10.9M
2021-12-17 4.88 4.90 4.85 4.88 4.8M
2021-12-16 4.88 4.91 4.85 4.88 5.8M
2021-12-15 4.88 4.89 4.84 4.87 4.4M
2021-12-14 4.87 4.92 4.83 4.88 4.8M
2021-12-13 4.91 4.93 4.87 4.88 5.3M
2021-12-10 4.92 4.96 4.89 4.90 7.5M
2021-12-09 4.85 4.94 4.84 4.92 7.3M
2021-12-08 4.88 4.89 4.84 4.86 5.0M
2021-12-07 4.88 4.90 4.84 4.85 4.7M
2021-12-06 4.87 4.90 4.84 4.84 6.8M
2021-12-03 4.85 4.89 4.82 4.88 4.5M
2021-12-02 4.90 4.92 4.85 4.86 4.9M
2021-12-01 4.80 4.94 4.78 4.90 7.8M
2021-11-30 4.83 4.84 4.78 4.82 4.7M
2021-11-29 4.78 4.83 4.72 4.80 5.0M
2021-11-26 4.89 4.90 4.81 4.81 8.3M
2021-11-25 4.90 4.97 4.90 4.91 6.5M
2021-11-24 5.00 5.01 4.89 4.90 9.8M
2021-11-23 4.98 5.01 4.96 4.98 6.2M
2021-11-22 5.04 5.04 4.96 4.99 6.8M
2021-11-19 4.99 5.07 4.95 5.04 7.8M
2021-11-18 5.02 5.06 4.98 4.99 7.5M
2021-11-17 5.06 5.08 5.01 5.04 9.2M
2021-11-16 5.12 5.23 5.06 5.07 15.1M
2021-11-15 4.96 5.12 4.95 5.11 15.6M
2021-11-12 5.02 5.04 4.94 4.96 8.7M
2021-11-11 5.00 5.04 4.99 5.02 8.0M
2021-11-10 5.03 5.09 4.97 5.02 9.6M
2021-11-09 5.04 5.07 4.96 5.04 12.4M
2021-11-08 5.14 5.19 4.99 5.04 17.7M
2021-11-05 5.20 5.32 5.10 5.13 31.0M
2021-11-04 4.84 5.25 4.83 5.19 31.8M
2021-11-03 4.86 4.93 4.75 4.87 11.8M
2021-11-02 4.70 4.91 4.68 4.86 17.2M
2021-11-01 4.60 4.74 4.60 4.70 6.6M
2021-10-29 4.57 4.64 4.52 4.63 6.1M
2021-10-28 4.57 4.63 4.55 4.57 5.5M
2021-10-27 4.76 4.77 4.58 4.59 7.8M
2021-10-26 4.82 4.82 4.73 4.75 6.9M
2021-10-25 4.93 4.94 4.80 4.81 10.6M
2021-10-22 4.93 4.98 4.92 4.93 6.1M
2021-10-21 5.00 5.09 4.93 4.95 8.9M
2021-10-20 5.05 5.08 4.99 5.00 5.1M
2021-10-19 5.00 5.10 5.00 5.08 5.7M
2021-10-18 5.05 5.06 4.98 5.03 4.4M
2021-10-15 5.17 5.17 5.03 5.05 7.7M
2021-10-14 5.18 5.20 5.10 5.17 7.5M
2021-10-13 5.14 5.16 5.05 5.14 5.7M
2021-10-12 5.13 5.20 5.05 5.12 8.0M
2021-10-11 5.12 5.26 5.10 5.16 11.7M
2021-10-08 4.95 5.14 4.95 5.09 12.1M
2021-09-30 4.93 4.97 4.91 4.93 5.6M
2021-09-29 4.91 5.02 4.91 4.92 6.6M
2021-09-28 5.01 5.02 4.90 4.97 10.7M
2021-09-27 5.13 5.21 5.05 5.06 13.4M
2021-09-24 5.15 5.22 5.10 5.12 14.2M
2021-09-23 5.11 5.15 5.08 5.12 7.0M
2021-09-22 5.06 5.12 4.98 5.11 7.1M
2021-09-17 5.15 5.15 5.04 5.11 11.1M
2021-09-16 5.12 5.19 5.10 5.14 10.9M
2021-09-15 5.13 5.14 5.06 5.10 9.1M
2021-09-14 5.17 5.22 5.12 5.12 11.5M
2021-09-13 5.21 5.21 5.11 5.17 13.1M
2021-09-10 5.26 5.29 5.21 5.22 14.1M
2021-09-09 5.32 5.39 5.25 5.26 17.1M
2021-09-08 5.22 5.33 5.20 5.32 22.3M
2021-09-07 5.31 5.37 5.21 5.23 26.6M
2021-09-06 5.33 5.40 5.27 5.34 10.1M
2021-09-03 5.29 5.41 5.26 5.31 12.0M
2021-09-02 5.25 5.32 5.19 5.27 13.8M
2021-09-01 5.26 5.33 5.21 5.26 14.6M
2021-08-31 5.30 5.43 5.23 5.26 15.4M
2021-08-30 5.51 5.51 5.23 5.27 16.8M
2021-08-27 5.54 5.67 5.44 5.51 18.7M
2021-08-26 5.65 5.76 5.60 5.67 12.2M
2021-08-25 5.58 5.76 5.56 5.68 16.3M
2021-08-24 5.61 5.80 5.54 5.57 24.9M
2021-08-23 5.24 5.74 5.24 5.60 22.8M
2021-08-20 5.31 5.32 5.19 5.23 5.3M
2021-08-19 5.40 5.42 5.29 5.31 5.8M
2021-08-18 5.39 5.43 5.32 5.40 6.1M
2021-08-17 5.48 5.53 5.38 5.40 7.9M
2021-08-16 5.44 5.54 5.42 5.48 7.0M
2021-08-13 5.59 5.62 5.40 5.46 14.4M
2021-08-12 5.57 5.69 5.49 5.64 12.2M
2021-08-11 5.55 5.72 5.52 5.57 13.0M
2021-08-10 5.50 5.62 5.44 5.57 12.5M
2021-08-09 5.17 5.62 5.15 5.58 23.4M
2021-08-06 5.31 5.35 5.15 5.20 12.9M
2021-08-05 5.49 5.49 5.32 5.35 17.9M
2021-08-04 5.61 5.61 5.39 5.51 36.3M
2021-08-03 4.99 5.20 4.97 5.11 12.9M
2021-08-02 4.89 5.06 4.79 5.00 14.6M
2021-07-30 5.08 5.08 4.87 4.92 16.3M
2021-07-29 5.22 5.25 5.02 5.06 11.4M
2021-07-28 5.21 5.28 5.11 5.17 7.0M
2021-07-27 5.40 5.45 5.21 5.23 9.9M
2021-07-26 5.46 5.50 5.30 5.42 10.0M
2021-07-23 5.59 5.59 5.46 5.48 8.0M
2021-07-22 5.60 5.65 5.56 5.57 9.4M
2021-07-21 5.56 5.65 5.40 5.63 21.4M
2021-07-20 5.50 5.60 5.50 5.58 9.4M
2021-07-19 5.50 5.68 5.38 5.58 22.8M
2021-07-16 5.49 5.52 5.36 5.48 7.9M
2021-07-15 5.58 5.58 5.41 5.46 10.1M
2021-07-14 5.68 5.72 5.55 5.56 9.3M
2021-07-13 5.65 5.71 5.63 5.68 7.5M
2021-07-12 5.62 5.71 5.57 5.66 9.5M
2021-07-09 5.58 5.62 5.54 5.59 7.9M
2021-07-08 5.56 5.79 5.56 5.62 12.8M
2021-07-07 5.70 5.73 5.55 5.56 14.9M
2021-07-06 5.80 5.86 5.69 5.74 12.9M
2021-07-05 5.60 5.89 5.54 5.81 20.4M
2021-07-02 5.63 5.80 5.55 5.65 16.7M
2021-07-01 5.84 5.89 5.57 5.67 19.5M
2021-06-30 6.01 6.03 5.85 5.87 11.0M
2021-06-29 5.93 5.95 5.77 5.90 14.0M
2021-06-28 5.94 6.07 5.91 5.93 15.1M
2021-06-25 5.95 6.03 5.87 5.96 12.3M
2021-06-24 5.89 6.03 5.83 5.99 18.8M
2021-06-23 6.01 6.25 5.82 5.85 21.8M
2021-06-22 5.93 6.13 5.82 6.02 22.3M
2021-06-21 5.76 5.92 5.75 5.89 12.7M
2021-06-18 5.84 5.93 5.71 5.79 12.2M
2021-06-17 5.61 5.93 5.56 5.82 19.0M
2021-06-16 5.62 5.95 5.50 5.64 15.9M
2021-06-15 5.71 5.75 5.40 5.59 24.0M
2021-06-11 5.80 5.94 5.72 5.75 14.0M
2021-06-10 5.82 5.92 5.79 5.80 12.9M
2021-06-09 5.96 5.96 5.80 5.84 13.5M
2021-06-08 6.08 6.09 5.92 5.96 16.9M
2021-06-07 6.07 6.21 5.99 6.11 20.9M
2021-06-04 5.82 6.17 5.79 6.09 35.8M
2021-06-03 5.59 6.09 5.54 5.88 33.2M
2021-06-02 5.66 5.68 5.53 5.54 11.9M
2021-06-01 5.69 5.73 5.57 5.69 11.6M
2021-05-31 5.69 5.74 5.42 5.66 19.9M
2021-05-28 5.97 6.00 5.76 5.80 19.8M
2021-05-27 5.88 6.03 5.85 5.93 22.8M
2021-05-26 5.90 5.99 5.83 5.87 27.6M
2021-05-25 5.78 6.40 5.78 6.00 51.6M
2021-05-24 5.59 5.95 5.44 5.82 32.9M
2021-05-21 5.66 5.73 5.55 5.59 19.0M
2021-05-20 5.50 5.80 5.44 5.59 27.7M
2021-05-19 5.49 5.59 5.37 5.55 20.0M
2021-05-18 5.44 5.70 5.39 5.54 25.3M
2021-05-17 5.29 5.43 5.23 5.42 17.2M
2021-05-14 5.40 5.47 5.29 5.32 22.8M
2021-05-13 5.33 5.55 5.30 5.37 28.4M
2021-05-12 5.06 5.35 5.06 5.34 27.7M
2021-05-11 4.97 5.15 4.97 5.09 11.1M
2021-05-10 5.03 5.05 4.96 4.99 7.3M
2021-05-07 5.01 5.10 4.99 5.04 8.7M
2021-05-06 4.98 5.03 4.96 4.99 6.7M
2021-04-30 5.10 5.11 4.92 4.96 9.0M
2021-04-29 5.00 5.07 4.94 5.05 6.1M
2021-04-28 4.93 5.01 4.89 5.00 4.9M
2021-04-27 4.96 4.97 4.87 4.95 6.7M
2021-04-26 5.08 5.09 4.94 4.96 10.5M
2021-04-23 5.14 5.16 5.08 5.10 7.6M
2021-04-22 5.06 5.18 5.06 5.16 9.5M
2021-04-21 5.09 5.11 5.03 5.06 6.7M
2021-04-20 5.01 5.18 5.01 5.11 14.4M
2021-04-19 5.01 5.06 4.99 5.04 6.5M
2021-04-16 4.95 5.02 4.93 5.01 7.4M
2021-04-15 4.91 4.99 4.89 4.95 5.0M
2021-04-14 4.93 4.93 4.85 4.92 5.8M
2021-04-13 4.93 4.98 4.89 4.93 7.0M
2021-04-12 5.04 5.06 4.94 4.96 8.0M
2021-04-09 5.07 5.08 5.01 5.04 4.9M
2021-04-08 5.08 5.10 5.05 5.08 4.9M
2021-04-07 5.08 5.13 5.05 5.09 8.8M
2021-04-06 5.06 5.07 5.01 5.06 4.5M
2021-04-02 4.98 5.06 4.96 5.04 6.0M
2021-04-01 4.99 5.01 4.95 4.97 3.8M
2021-03-31 5.01 5.05 4.92 4.99 5.8M
2021-03-30 5.08 5.08 4.99 5.01 8.2M
2021-03-29 5.08 5.09 5.02 5.08 5.3M
2021-03-26 5.07 5.12 5.03 5.08 7.9M
2021-03-25 5.23 5.23 5.08 5.09 11.9M
2021-03-24 5.16 5.27 5.12 5.24 9.0M
2021-03-23 5.24 5.25 5.17 5.21 6.1M
2021-03-22 5.15 5.21 5.14 5.19 6.1M
2021-03-19 5.18 5.22 5.13 5.13 5.4M
2021-03-18 5.27 5.29 5.20 5.20 6.0M
2021-03-17 5.26 5.30 5.24 5.29 3.9M
2021-03-16 5.25 5.30 5.23 5.30 4.7M
2021-03-15 5.25 5.25 5.18 5.23 5.3M
2021-03-12 5.26 5.30 5.22 5.28 4.2M
2021-03-11 5.21 5.28 5.19 5.27 5.4M
2021-03-10 5.26 5.32 5.18 5.22 4.8M
2021-03-09 5.41 5.43 5.13 5.24 8.6M
2021-03-08 5.52 5.54 5.41 5.43 7.7M
2021-03-05 5.39 5.51 5.35 5.47 7.4M
2021-03-04 5.51 5.51 5.40 5.41 6.4M
2021-03-03 5.37 5.50 5.36 5.49 7.3M
2021-03-02 5.47 5.49 5.33 5.36 6.2M
2021-03-01 5.39 5.48 5.38 5.47 8.9M
2021-02-26 5.35 5.43 5.32 5.39 6.7M
2021-02-25 5.47 5.50 5.35 5.44 7.2M
2021-02-24 5.51 5.55 5.38 5.44 8.2M
2021-02-23 5.60 5.66 5.47 5.51 9.4M
2021-02-22 5.64 5.78 5.59 5.60 17.5M
2021-02-19 5.30 5.65 5.25 5.61 14.7M
2021-02-18 5.15 5.30 5.15 5.30 9.1M
2021-02-10 5.10 5.15 5.06 5.09 7.3M
2021-02-09 5.03 5.11 4.96 5.11 9.5M
2021-02-08 5.15 5.17 5.04 5.06 6.9M
2021-02-05 5.20 5.32 5.10 5.11 7.8M
2021-02-04 5.39 5.41 5.08 5.20 12.1M
2021-02-03 5.55 5.56 5.35 5.37 9.5M
2021-02-02 5.58 5.63 5.44 5.56 7.1M
2021-02-01 5.49 5.59 5.43 5.56 8.4M
2021-01-29 5.70 5.77 5.44 5.50 11.4M
2021-01-28 5.68 5.86 5.62 5.69 9.6M
2021-01-27 5.75 5.78 5.60 5.76 11.1M
2021-01-26 6.05 6.08 5.77 5.79 19.1M
2021-01-25 6.01 6.25 5.92 6.11 18.3M
2021-01-22 6.09 6.13 5.92 5.99 15.8M
2021-01-21 6.03 6.24 6.01 6.15 18.1M
2021-01-20 6.03 6.10 5.94 6.09 13.4M
2021-01-19 6.05 6.25 6.01 6.03 23.9M
2021-01-18 5.88 5.96 5.82 5.92 15.5M
2021-01-15 5.77 5.92 5.72 5.88 16.4M
2021-01-14 5.74 5.82 5.66 5.77 15.1M
2021-01-13 6.02 6.05 5.66 5.79 27.2M
2021-01-12 6.03 6.14 6.01 6.06 16.2M
2021-01-11 6.40 6.44 6.03 6.04 25.2M
2021-01-08 6.69 6.69 6.32 6.34 28.9M
2021-01-07 6.75 6.78 6.52 6.64 33.0M
2021-01-06 6.96 7.04 6.72 6.80 40.2M
2021-01-05 7.05 7.48 6.92 6.98 65.5M
2021-01-04 6.95 7.50 6.82 7.17 67.1M