西大门

605155
🏛️ 中国 →
17.30
最后更新: 2025-09-26
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 15.60 15.86 15.54 15.66 2.0M
2021-12-30 15.51 15.82 15.51 15.66 1.6M
2021-12-29 15.74 15.80 15.52 15.54 1.4M
2021-12-28 15.66 15.87 15.46 15.64 1.1M
2021-12-27 15.44 15.77 15.43 15.68 0.9M
2021-12-24 16.01 16.01 15.41 15.57 2.6M
2021-12-23 15.82 16.11 15.51 16.01 2.2M
2021-12-22 15.93 16.04 15.79 15.91 1.5M
2021-12-21 15.50 15.91 15.43 15.91 2.2M
2021-12-20 15.59 15.74 15.36 15.41 1.3M
2021-12-17 15.90 15.90 15.54 15.55 1.6M
2021-12-16 16.09 16.09 15.79 15.91 1.8M
2021-12-15 15.71 16.14 15.66 16.07 2.9M
2021-12-14 15.56 15.69 15.50 15.67 1.3M
2021-12-13 15.93 15.99 15.49 15.56 1.5M
2021-12-10 15.77 15.77 15.41 15.56 1.9M
2021-12-09 15.63 16.05 15.44 15.77 3.5M
2021-12-08 15.58 15.76 15.29 15.58 2.0M
2021-12-07 15.72 15.89 15.41 15.46 2.2M
2021-12-06 16.42 16.46 15.60 15.63 3.8M
2021-12-03 16.24 16.75 16.24 16.30 4.6M
2021-12-02 17.32 17.66 16.55 16.84 9.9M
2021-12-01 15.44 16.80 15.28 16.80 7.4M
2021-11-30 15.08 15.35 15.00 15.27 1.5M
2021-11-29 15.28 15.31 15.00 15.04 1.7M
2021-11-26 15.53 15.67 15.17 15.33 2.1M
2021-11-25 14.88 16.28 14.80 15.51 5.1M
2021-11-24 14.77 15.13 14.70 14.93 2.1M
2021-11-23 14.71 14.84 14.54 14.77 1.4M
2021-11-22 14.70 14.76 14.57 14.66 0.9M
2021-11-19 14.61 14.73 14.29 14.71 1.6M
2021-11-18 14.71 14.93 14.54 14.54 1.6M
2021-11-17 14.55 14.75 14.43 14.70 1.3M
2021-11-16 14.61 14.77 14.35 14.51 1.5M
2021-11-15 14.20 14.75 14.16 14.58 2.2M
2021-11-12 14.25 14.39 14.11 14.26 1.3M
2021-11-11 14.00 14.25 13.94 14.22 1.3M
2021-11-10 13.97 14.06 13.89 14.05 0.6M
2021-11-09 13.98 14.03 13.94 13.99 0.6M
2021-11-08 13.83 13.99 13.77 13.98 0.7M
2021-11-05 13.79 13.89 13.76 13.83 0.6M
2021-11-04 13.77 13.84 13.66 13.80 0.5M
2021-11-03 13.60 13.74 13.53 13.69 0.5M
2021-11-02 13.85 13.96 13.51 13.60 0.7M
2021-11-01 13.78 13.86 13.66 13.81 0.5M
2021-10-29 13.69 13.84 13.62 13.80 0.5M
2021-10-28 13.70 13.84 13.51 13.69 0.7M
2021-10-27 14.04 14.05 13.68 13.69 0.8M
2021-10-26 14.11 14.19 13.94 14.05 0.5M
2021-10-25 14.11 14.19 14.01 14.15 0.5M
2021-10-22 14.11 14.19 14.04 14.10 0.5M
2021-10-21 14.14 14.20 14.04 14.05 0.7M
2021-10-20 14.35 14.35 14.09 14.14 0.6M
2021-10-19 14.39 14.39 14.26 14.26 0.5M
2021-10-18 14.29 14.42 14.18 14.35 0.5M
2021-10-15 14.39 14.39 14.24 14.29 0.6M
2021-10-14 14.35 14.52 14.29 14.39 0.5M
2021-10-13 14.14 14.43 14.11 14.42 1.0M
2021-10-12 14.24 14.38 14.09 14.22 0.6M
2021-10-11 14.33 14.49 14.21 14.36 0.6M
2021-10-08 14.18 14.54 14.16 14.33 0.8M
2021-09-30 13.93 14.14 13.93 14.08 0.6M
2021-09-29 14.16 14.25 13.93 13.95 0.7M
2021-09-28 14.32 14.32 14.21 14.24 0.6M
2021-09-27 14.42 14.42 14.05 14.21 1.1M
2021-09-24 14.79 14.79 14.31 14.38 1.9M
2021-09-23 14.71 14.97 14.69 14.84 1.6M
2021-09-22 14.69 14.86 14.64 14.83 0.9M
2021-09-17 15.21 15.24 14.64 14.83 2.3M
2021-09-16 15.49 15.71 15.27 15.29 3.3M
2021-09-15 14.81 15.61 14.71 15.57 4.1M
2021-09-14 15.25 15.25 14.85 14.88 1.4M
2021-09-13 14.84 15.24 14.73 15.20 2.0M
2021-09-10 15.11 15.16 14.80 14.81 1.6M
2021-09-09 15.16 15.16 15.06 15.07 1.0M
2021-09-08 15.11 15.18 15.04 15.16 1.5M
2021-09-07 14.99 15.14 14.93 15.09 1.2M
2021-09-06 14.88 15.00 14.86 15.00 0.8M
2021-09-03 14.86 15.06 14.79 14.86 1.1M
2021-09-02 14.77 14.86 14.71 14.86 1.0M
2021-09-01 14.71 14.89 14.63 14.85 1.5M
2021-08-31 14.81 15.00 14.61 14.71 1.3M
2021-08-30 15.02 15.07 14.81 14.81 1.2M
2021-08-27 15.15 15.42 14.87 14.98 1.7M
2021-08-26 15.21 15.27 15.11 15.21 1.4M
2021-08-25 15.41 15.41 15.13 15.21 2.0M
2021-08-24 15.57 15.76 15.26 15.36 3.5M
2021-08-23 15.51 16.64 15.33 15.62 6.3M
2021-08-20 15.46 15.58 15.11 15.45 2.2M
2021-08-19 15.24 15.54 15.01 15.46 2.9M
2021-08-18 14.78 15.67 14.68 15.34 4.3M
2021-08-17 15.02 15.11 14.72 14.77 1.7M
2021-08-16 14.81 15.04 14.77 15.01 1.3M
2021-08-13 14.77 14.88 14.61 14.84 1.5M
2021-08-12 14.71 14.79 14.59 14.76 1.1M
2021-08-11 14.71 14.89 14.66 14.72 1.2M
2021-08-10 14.48 14.75 14.48 14.69 1.1M
2021-08-09 14.26 14.61 14.21 14.56 1.4M
2021-08-06 14.39 14.41 14.11 14.26 1.6M
2021-08-05 14.54 14.54 14.33 14.40 1.2M
2021-08-04 14.58 14.67 14.49 14.59 1.0M
2021-08-03 14.65 14.81 14.55 14.57 1.3M
2021-08-02 14.41 14.68 14.31 14.65 1.3M
2021-07-30 14.68 14.68 14.29 14.46 1.2M
2021-07-29 14.27 14.98 14.09 14.61 1.6M
2021-07-28 14.52 14.57 14.14 14.24 1.1M
2021-07-27 14.65 14.87 14.50 14.60 0.9M
2021-07-26 15.01 15.18 14.49 14.64 1.6M
2021-07-23 15.49 15.61 15.11 15.14 1.3M
2021-07-22 15.56 15.62 15.41 15.49 1.0M
2021-07-21 15.51 15.70 15.47 15.54 1.1M
2021-07-20 15.46 15.51 15.35 15.46 0.9M
2021-07-19 15.39 15.56 15.18 15.52 1.6M
2021-07-16 15.39 15.51 15.32 15.39 1.4M
2021-07-15 15.71 15.80 15.33 15.41 2.0M
2021-07-14 15.90 15.91 15.65 15.75 1.6M
2021-07-13 16.01 16.06 15.83 15.90 1.5M
2021-07-12 15.97 16.13 15.89 16.01 1.7M
2021-07-09 16.39 16.43 15.89 15.96 3.1M
2021-07-08 17.41 17.70 16.25 16.61 7.0M
2021-07-07 17.14 17.40 16.43 17.14 3.7M
2021-07-06 17.08 17.08 16.70 17.00 3.8M
2021-07-05 16.51 17.13 16.25 17.13 4.9M
2021-07-02 15.85 16.79 15.66 16.50 5.0M
2021-07-01 15.60 16.14 15.56 15.95 2.1M
2021-06-30 15.79 15.84 15.66 15.71 0.7M
2021-06-29 15.93 15.99 15.62 15.68 1.1M
2021-06-28 15.89 16.01 15.77 15.93 0.9M
2021-06-25 15.81 15.96 15.76 15.84 1.2M
2021-06-24 15.71 15.97 15.53 15.88 1.7M
2021-06-23 15.89 15.91 15.61 15.65 1.2M
2021-06-22 15.79 15.97 15.79 15.86 1.1M
2021-06-21 15.69 15.75 15.50 15.75 1.1M
2021-06-18 15.77 15.91 15.48 15.63 1.1M
2021-06-17 16.06 16.06 15.91 15.95 0.7M
2021-06-16 15.98 16.10 15.89 16.04 0.8M
2021-06-15 16.50 16.50 15.93 15.98 1.7M
2021-06-11 16.57 16.84 16.49 16.50 1.6M
2021-06-10 16.42 16.59 16.42 16.47 1.1M
2021-06-09 16.68 16.74 16.49 16.50 1.5M
2021-06-08 16.61 16.93 16.59 16.71 1.6M
2021-06-07 16.93 17.04 16.65 16.69 2.2M
2021-06-04 16.86 17.29 16.71 17.07 3.2M
2021-06-03 16.66 17.73 16.52 17.00 4.9M
2021-06-02 16.43 16.87 16.29 16.76 3.0M
2021-06-01 16.29 16.54 16.24 16.45 1.7M
2021-05-31 16.21 16.35 16.17 16.31 1.3M
2021-05-28 16.44 16.51 16.19 16.21 1.6M
2021-05-27 16.27 16.66 16.26 16.43 2.1M
2021-05-26 16.20 16.38 16.11 16.29 1.5M
2021-05-25 16.25 16.28 16.00 16.19 1.3M
2021-05-24 15.99 16.24 15.99 16.21 1.3M
2021-05-21 15.93 16.06 15.86 15.99 0.9M
2021-05-20 16.10 16.13 15.94 15.97 1.0M
2021-05-19 16.02 16.18 15.94 16.10 1.2M
2021-05-18 16.04 16.19 15.94 16.07 1.1M
2021-05-17 16.34 16.34 15.97 16.06 1.3M
2021-05-14 16.19 16.39 16.19 16.36 1.1M
2021-05-13 16.27 16.46 16.16 16.25 1.1M
2021-05-12 16.14 16.49 16.06 16.36 1.1M
2021-05-11 16.24 16.26 15.96 16.26 1.1M
2021-05-10 16.51 16.59 16.06 16.13 1.3M
2021-05-07 16.24 16.54 16.16 16.51 1.8M
2021-05-06 15.93 16.26 15.93 16.24 1.1M
2021-04-30 16.50 16.53 15.93 16.04 1.9M
2021-04-29 16.41 16.56 16.36 16.39 1.4M
2021-04-28 16.56 16.68 16.36 16.46 1.7M
2021-04-27 17.15 17.28 16.57 16.66 1.9M
2021-04-26 17.49 17.49 17.04 17.11 2.2M
2021-04-23 17.34 17.71 17.00 17.50 3.1M
2021-04-22 17.26 17.47 17.21 17.36 1.9M
2021-04-21 17.50 17.50 17.26 17.29 3.0M
2021-04-20 18.09 18.22 17.68 17.69 3.4M
2021-04-19 17.89 18.21 17.88 18.09 2.7M
2021-04-16 17.86 18.05 17.52 17.96 2.9M
2021-04-15 18.21 18.67 17.94 17.94 3.4M
2021-04-14 17.71 18.64 17.37 18.39 5.1M
2021-04-13 18.44 18.59 17.55 17.68 4.6M
2021-04-12 18.46 18.75 17.91 18.64 4.7M
2021-04-09 18.26 18.71 18.24 18.45 4.2M
2021-04-08 19.12 19.29 18.40 18.42 8.6M
2021-04-07 18.62 19.49 18.46 19.36 10.8M
2021-04-06 18.79 19.27 18.64 18.76 7.9M
2021-04-02 18.19 19.01 18.00 18.39 7.7M
2021-04-01 18.15 18.29 17.62 18.19 5.4M
2021-03-31 17.96 18.62 17.74 18.28 7.2M
2021-03-30 17.41 18.71 17.32 18.13 8.1M
2021-03-29 17.06 17.77 16.96 17.52 4.9M
2021-03-26 16.79 17.12 16.79 17.01 2.2M
2021-03-25 17.24 17.24 16.76 16.86 2.7M
2021-03-24 16.70 17.32 16.66 17.15 3.4M
2021-03-23 17.84 18.15 16.94 17.00 5.7M
2021-03-22 17.86 18.45 17.66 18.01 6.0M
2021-03-19 17.29 19.04 17.21 17.86 7.2M
2021-03-18 17.16 17.72 16.86 17.57 6.1M
2021-03-17 16.71 17.41 16.46 17.20 4.9M
2021-03-16 16.41 16.91 16.24 16.71 3.8M
2021-03-15 16.63 16.99 16.44 16.46 2.7M
2021-03-12 16.56 17.36 16.16 16.89 4.9M
2021-03-11 16.36 16.81 16.30 16.62 3.4M
2021-03-10 16.36 16.86 16.09 16.59 3.9M
2021-03-09 17.21 17.35 15.93 16.19 5.0M
2021-03-08 17.57 17.99 17.36 17.45 4.7M
2021-03-05 17.46 17.61 16.90 17.41 5.0M
2021-03-04 18.63 18.64 17.78 17.79 7.4M
2021-03-03 19.00 19.58 18.79 19.00 7.3M
2021-03-02 18.97 19.49 18.57 19.16 7.4M
2021-03-01 18.56 19.46 17.86 19.14 8.2M
2021-02-26 18.87 19.07 18.08 18.64 7.9M
2021-02-25 18.07 19.88 18.07 19.27 11.8M
2021-02-24 18.07 18.69 17.86 18.13 6.0M
2021-02-23 18.71 18.71 17.51 18.26 7.8M
2021-02-22 18.76 19.80 18.70 18.79 11.9M
2021-02-19 17.65 19.66 17.38 19.18 12.7M
2021-02-18 17.58 18.41 17.58 17.93 9.5M
2021-02-10 18.26 18.31 16.86 17.34 11.0M
2021-02-09 18.06 18.71 17.61 18.25 12.2M
2021-02-08 19.42 20.11 18.20 18.20 15.4M
2021-02-05 22.08 22.46 20.22 20.22 13.1M
2021-02-04 24.26 26.63 22.47 22.47 14.8M
2021-02-03 26.01 27.20 24.10 24.96 15.5M
2021-02-02 23.49 25.16 21.33 25.16 17.1M
2021-02-01 20.67 22.87 20.67 22.87 16.5M
2021-01-29 17.31 20.79 17.31 20.79 18.9M
2021-01-28 19.04 19.41 18.90 18.90 3.6M
2021-01-27 18.84 21.91 18.84 21.00 21.9M
2021-01-26 23.06 24.45 20.71 20.94 22.8M
2021-01-25 20.71 22.23 18.99 22.23 21.1M
2021-01-22 19.29 20.21 17.50 20.21 18.9M
2021-01-21 17.12 18.37 16.79 18.37 11.0M
2021-01-20 15.21 16.70 15.19 16.70 3.8M
2021-01-19 15.09 15.31 15.09 15.18 2.8M
2021-01-18 15.24 15.46 15.08 15.10 3.3M
2021-01-15 14.71 15.59 14.61 15.21 4.8M
2021-01-14 14.66 15.06 14.36 14.86 3.7M
2021-01-13 15.19 15.32 14.71 14.82 3.9M
2021-01-12 15.36 15.70 15.06 15.15 4.2M
2021-01-11 16.08 16.12 15.13 15.49 6.9M
2021-01-08 16.66 17.01 16.21 16.27 5.4M
2021-01-07 17.14 17.79 16.93 16.96 6.7M
2021-01-06 17.71 17.74 16.91 17.45 9.9M
2021-01-05 17.71 19.18 17.71 18.09 11.8M
2021-01-04 19.59 20.36 19.59 19.59 3.7M