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
2022-12-30 9.17 9.31 9.17 9.29 0.8M
2022-12-29 9.16 9.30 9.16 9.19 0.8M
2022-12-28 9.32 9.45 9.16 9.24 1.1M
2022-12-27 9.49 9.63 9.38 9.46 0.8M
2022-12-26 9.44 9.64 9.41 9.49 0.7M
2022-12-23 9.55 9.61 9.36 9.44 1.0M
2022-12-22 9.82 9.94 9.52 9.56 1.1M
2022-12-21 9.64 9.99 9.64 9.81 1.5M
2022-12-20 9.70 9.96 9.56 9.77 1.8M
2022-12-19 10.00 10.16 9.59 9.64 3.5M
2022-12-16 10.11 10.71 9.91 10.26 3.7M
2022-12-15 10.16 10.23 10.09 10.11 0.6M
2022-12-14 10.13 10.23 9.99 10.19 1.4M
2022-12-13 10.04 10.14 9.98 10.10 0.7M
2022-12-12 10.11 10.21 9.94 9.97 1.0M
2022-12-09 10.19 10.21 10.09 10.12 0.7M
2022-12-08 10.12 10.21 10.09 10.18 0.7M
2022-12-07 10.21 10.21 10.09 10.19 1.0M
2022-12-06 10.29 10.29 10.14 10.22 1.1M
2022-12-05 10.16 10.27 10.10 10.26 1.4M
2022-12-02 10.07 10.26 10.00 10.17 1.6M
2022-12-01 9.97 10.11 9.97 10.01 1.1M
2022-11-30 10.08 10.11 9.94 9.95 0.9M
2022-11-29 9.94 10.12 9.88 10.10 1.5M
2022-11-28 9.79 9.92 9.70 9.89 0.9M
2022-11-25 9.92 9.99 9.83 9.86 0.6M
2022-11-24 9.99 10.04 9.89 9.91 1.1M
2022-11-23 10.14 10.14 9.74 9.95 1.5M
2022-11-22 9.99 10.06 9.94 9.99 1.2M
2022-11-21 9.90 10.01 9.74 9.97 1.1M
2022-11-18 10.01 10.10 9.88 9.89 1.2M
2022-11-17 9.89 10.01 9.79 10.01 1.2M
2022-11-16 9.96 9.97 9.85 9.91 1.3M
2022-11-15 9.89 9.97 9.85 9.92 1.5M
2022-11-14 9.80 9.98 9.80 9.91 1.7M
2022-11-11 9.81 9.96 9.74 9.80 1.6M
2022-11-10 9.67 9.77 9.59 9.71 1.2M
2022-11-09 9.82 9.85 9.65 9.70 1.5M
2022-11-08 9.77 9.87 9.69 9.82 1.9M
2022-11-07 9.70 9.79 9.67 9.76 1.8M
2022-11-04 9.89 9.89 9.70 9.75 2.8M
2022-11-03 10.04 10.56 9.69 9.78 7.4M
2022-11-02 9.54 10.22 9.54 10.08 4.7M
2022-11-01 9.14 9.60 9.14 9.59 2.2M
2022-10-31 9.10 9.33 9.10 9.24 1.0M
2022-10-28 9.41 9.46 9.06 9.09 0.9M
2022-10-27 9.38 9.54 9.37 9.44 0.6M
2022-10-26 9.24 9.44 9.20 9.38 0.7M
2022-10-25 9.18 9.38 9.04 9.21 0.8M
2022-10-24 9.52 9.53 9.24 9.29 0.8M
2022-10-21 9.46 9.55 9.41 9.45 0.5M
2022-10-20 9.49 9.53 9.40 9.45 0.6M
2022-10-19 9.54 9.61 9.39 9.48 0.7M
2022-10-18 9.46 9.53 9.39 9.45 0.6M
2022-10-17 9.33 9.44 9.21 9.43 1.0M
2022-10-14 9.18 9.36 9.14 9.32 0.8M
2022-10-13 9.12 9.24 9.07 9.15 0.6M
2022-10-12 8.88 9.14 8.79 9.09 0.6M
2022-10-11 8.79 8.91 8.66 8.91 0.8M
2022-10-10 9.04 9.20 8.70 8.79 1.3M
2022-09-30 9.19 9.19 9.05 9.06 0.7M
2022-09-29 9.39 9.39 9.11 9.16 0.8M
2022-09-28 9.33 9.46 9.29 9.32 1.1M
2022-09-27 9.14 9.35 9.09 9.32 0.7M
2022-09-26 9.37 9.37 9.11 9.14 0.8M
2022-09-23 9.51 9.54 9.25 9.36 1.0M
2022-09-22 9.64 9.64 9.44 9.50 0.7M
2022-09-21 9.49 9.65 9.21 9.65 0.7M
2022-09-20 9.46 9.56 9.41 9.49 0.7M
2022-09-19 9.56 9.56 9.31 9.36 1.0M
2022-09-16 9.84 9.86 9.52 9.56 1.2M
2022-09-15 10.01 10.08 9.77 9.86 1.6M
2022-09-14 10.01 10.10 9.98 10.06 0.8M
2022-09-13 10.06 10.14 10.00 10.11 1.0M
2022-09-09 10.00 10.09 9.91 10.06 0.9M
2022-09-08 10.08 10.13 9.95 9.99 1.3M
2022-09-07 10.19 10.19 10.06 10.13 1.0M
2022-09-06 10.19 10.27 10.10 10.19 1.5M
2022-09-05 10.18 10.29 10.11 10.19 0.7M
2022-09-02 10.07 10.19 10.02 10.17 1.2M
2022-09-01 10.06 10.19 10.00 10.00 0.9M
2022-08-31 10.29 10.30 10.02 10.06 1.2M
2022-08-30 10.27 10.41 10.22 10.29 1.2M
2022-08-29 10.02 10.35 9.89 10.32 1.5M
2022-08-26 10.14 10.25 10.06 10.10 1.0M
2022-08-25 10.29 10.29 10.02 10.11 1.8M
2022-08-24 10.36 10.43 10.11 10.23 2.3M
2022-08-23 10.46 10.46 10.28 10.36 1.5M
2022-08-22 10.58 10.59 10.37 10.44 2.3M
2022-08-19 10.79 10.89 10.67 10.75 1.5M
2022-08-18 10.86 10.89 10.71 10.79 1.7M
2022-08-17 11.04 11.08 10.82 10.86 1.8M
2022-08-16 10.81 11.11 10.63 11.00 3.1M
2022-08-15 10.93 10.93 10.61 10.76 2.0M
2022-08-12 10.93 11.02 10.76 10.79 1.5M
2022-08-11 10.96 11.06 10.82 10.88 2.4M
2022-08-10 10.70 11.09 10.57 10.91 3.3M
2022-08-09 10.65 10.90 10.59 10.70 3.5M
2022-08-08 10.25 10.64 10.16 10.57 2.9M
2022-08-05 10.03 10.16 9.98 10.14 0.9M
2022-08-04 9.84 10.05 9.84 10.04 0.8M
2022-08-03 9.94 10.21 9.79 9.80 1.4M
2022-08-02 10.58 10.58 9.84 9.91 2.4M
2022-08-01 10.49 10.61 10.44 10.53 1.2M
2022-07-29 14.79 14.88 14.69 14.70 0.6M
2022-07-28 14.85 14.95 14.74 14.77 0.9M
2022-07-27 14.75 14.83 14.70 14.77 0.7M
2022-07-26 14.62 14.83 14.47 14.80 0.9M
2022-07-25 14.78 14.87 14.61 14.70 0.9M
2022-07-22 14.57 14.80 14.54 14.70 0.7M
2022-07-21 14.67 14.82 14.60 14.65 0.7M
2022-07-20 14.99 14.99 14.63 14.80 1.1M
2022-07-19 14.75 14.85 14.56 14.81 1.1M
2022-07-18 14.20 14.79 14.11 14.64 2.4M
2022-07-15 14.39 14.39 14.08 14.12 1.5M
2022-07-14 10.33 10.33 10.05 10.27 1.9M
2022-07-13 14.02 14.45 14.02 14.45 1.0M
2022-07-12 14.30 14.30 14.00 14.02 0.8M
2022-07-11 14.30 14.36 14.07 14.30 1.0M
2022-07-08 14.32 14.40 14.14 14.26 0.9M
2022-07-07 14.19 14.42 14.13 14.22 0.8M
2022-07-06 14.29 14.32 14.05 14.21 1.0M
2022-07-05 10.24 10.41 10.11 10.21 1.6M
2022-07-04 14.76 14.76 14.37 14.50 1.2M
2022-07-01 14.81 14.86 14.58 14.65 1.1M
2022-06-30 10.59 10.60 10.47 10.52 1.3M
2022-06-29 14.90 14.98 14.67 14.76 1.3M
2022-06-28 10.60 10.79 10.57 10.64 2.3M
2022-06-27 14.56 14.86 14.49 14.84 2.0M
2022-06-24 14.44 14.65 14.33 14.56 1.6M
2022-06-23 14.14 14.44 13.99 14.40 1.8M
2022-06-22 14.11 14.30 13.80 14.18 1.5M
2022-06-21 14.06 14.31 13.96 14.28 1.6M
2022-06-20 13.71 14.07 13.71 14.05 1.3M
2022-06-17 13.71 13.87 13.57 13.77 0.8M
2022-06-16 13.76 13.93 13.70 13.90 0.7M
2022-06-15 13.79 13.87 13.70 13.76 0.9M
2022-06-14 13.89 13.89 13.44 13.74 1.1M
2022-06-13 13.60 14.13 13.48 13.93 1.5M
2022-06-10 9.69 9.74 9.54 9.71 1.5M
2022-06-09 13.81 13.87 13.48 13.53 0.8M
2022-06-08 13.97 14.07 13.63 13.86 0.9M
2022-06-07 14.02 14.12 13.88 13.97 1.0M
2022-06-06 13.77 14.07 13.71 14.03 1.1M
2022-06-02 13.90 13.90 13.64 13.81 0.8M
2022-06-01 13.70 13.88 13.56 13.82 0.9M
2022-05-31 13.70 13.70 13.42 13.67 0.7M
2022-05-30 13.63 13.67 13.43 13.61 0.7M
2022-05-27 13.64 13.70 13.40 13.59 0.8M
2022-05-26 13.53 13.70 13.33 13.64 0.6M
2022-05-25 13.40 13.60 13.29 13.53 0.7M
2022-05-24 14.16 14.26 13.33 13.51 2.1M
2022-05-23 14.28 14.28 14.00 14.16 1.3M
2022-05-20 14.08 14.59 14.04 14.21 1.3M
2022-05-19 13.96 14.39 13.88 14.24 1.3M
2022-05-18 13.86 14.69 13.86 14.21 1.8M
2022-05-17 14.09 14.22 13.86 13.97 1.1M
2022-05-16 14.28 14.39 13.99 14.16 1.1M
2022-05-13 14.09 14.34 14.05 14.16 0.8M
2022-05-12 13.67 14.11 13.67 14.06 0.8M
2022-05-11 14.14 14.22 13.86 13.86 1.3M
2022-05-10 13.86 14.19 13.77 14.13 1.1M
2022-05-09 13.64 14.16 13.51 14.08 1.5M
2022-05-06 13.38 13.77 13.17 13.59 1.2M
2022-05-05 13.19 13.69 13.01 13.50 1.4M
2022-04-29 9.17 9.47 9.17 9.42 1.8M
2022-04-28 12.90 12.96 12.65 12.86 1.2M
2022-04-27 12.29 12.97 12.21 12.92 1.6M
2022-04-26 13.21 13.23 12.51 12.60 1.3M
2022-04-25 13.87 14.06 13.08 13.12 2.3M
2022-04-22 13.79 14.25 13.59 14.13 1.4M
2022-04-21 14.44 14.51 13.73 13.79 1.4M
2022-04-20 10.28 10.43 10.21 10.32 1.3M
2022-04-19 14.27 14.49 14.15 14.42 0.8M
2022-04-18 14.14 14.42 13.89 14.29 0.9M
2022-04-15 14.57 14.65 14.14 14.20 1.7M
2022-04-14 10.37 10.70 10.32 10.49 2.2M
2022-04-13 14.61 14.76 14.37 14.51 1.6M
2022-04-12 14.51 14.70 14.28 14.64 1.7M
2022-04-11 14.70 15.09 14.28 14.51 2.6M
2022-04-08 15.71 15.71 14.65 14.93 4.7M
2022-04-07 14.65 14.98 14.53 14.59 1.7M
2022-04-06 14.50 14.88 14.40 14.81 2.0M
2022-04-01 14.43 14.61 14.33 14.45 1.6M
2022-03-31 14.19 14.69 14.10 14.64 3.0M
2022-03-30 13.96 14.24 13.96 14.19 1.6M
2022-03-29 14.34 14.34 13.86 13.89 1.9M
2022-03-28 14.41 14.41 13.94 14.27 1.9M
2022-03-25 14.93 14.98 14.36 14.44 3.8M
2022-03-24 15.06 15.33 14.69 14.84 4.8M
2022-03-23 15.59 15.64 14.91 15.00 8.0M
2022-03-22 16.86 17.34 15.65 16.11 11.9M
2022-03-21 16.84 16.84 16.12 16.84 9.5M
2022-03-18 13.91 15.31 13.89 15.31 2.6M
2022-03-17 13.57 14.50 13.51 13.91 1.9M
2022-03-16 13.28 13.53 12.89 13.43 0.9M
2022-03-15 13.96 13.96 13.19 13.21 1.2M
2022-03-14 14.35 14.35 13.89 14.00 0.7M
2022-03-11 14.11 14.43 13.69 14.34 0.9M
2022-03-10 14.15 14.36 14.00 14.16 0.8M
2022-03-09 14.23 14.36 13.39 13.97 1.1M
2022-03-08 14.47 14.60 14.19 14.23 0.9M
2022-03-07 14.70 14.91 14.48 14.60 0.7M
2022-03-04 15.00 15.00 14.73 14.74 0.6M
2022-03-03 15.07 15.16 14.87 14.94 0.6M
2022-03-02 14.92 15.15 14.87 15.10 0.5M
2022-03-01 14.79 15.00 14.79 15.00 0.7M
2022-02-28 15.11 15.11 14.61 14.79 0.7M
2022-02-25 14.91 15.14 14.89 15.02 0.8M
2022-02-24 15.34 15.46 14.57 14.78 1.4M
2022-02-23 15.09 15.43 15.09 15.39 0.9M
2022-02-22 15.36 15.36 14.94 15.08 1.0M
2022-02-21 15.29 15.41 15.24 15.40 0.6M
2022-02-18 15.23 15.31 15.02 15.29 0.6M
2022-02-17 15.46 15.60 15.28 15.34 0.6M
2022-02-16 15.33 15.64 15.31 15.46 0.8M
2022-02-15 15.26 15.46 15.18 15.35 0.7M
2022-02-14 15.44 15.49 15.22 15.35 0.9M
2022-02-11 15.86 15.98 15.32 15.46 1.0M
2022-02-10 15.94 16.06 15.75 15.82 0.9M
2022-02-09 16.51 16.64 15.86 15.97 2.2M
2022-02-08 15.60 16.71 15.54 16.44 1.9M
2022-02-07 15.29 15.84 15.09 15.64 1.5M
2022-01-28 14.57 15.32 14.48 15.26 1.7M
2022-01-27 15.17 15.17 14.27 14.51 1.4M
2022-01-26 15.01 15.29 15.00 15.13 0.5M
2022-01-25 15.50 15.81 14.99 15.02 1.2M
2022-01-24 16.06 16.09 15.61 15.64 1.0M
2022-01-21 16.54 16.71 16.00 16.06 1.5M
2022-01-20 17.31 17.31 16.43 16.52 2.9M
2022-01-19 16.43 17.25 16.43 17.24 4.0M
2022-01-18 16.65 16.91 16.30 16.66 2.3M
2022-01-17 16.29 16.74 16.15 16.69 2.0M
2022-01-14 16.44 16.64 16.09 16.25 1.9M
2022-01-13 16.68 16.91 16.50 16.55 1.5M
2022-01-12 16.44 16.75 16.41 16.59 1.9M
2022-01-11 16.51 16.78 16.34 16.56 2.1M
2022-01-10 16.06 16.75 15.79 16.53 2.4M
2022-01-07 16.33 16.66 16.07 16.07 2.1M
2022-01-06 16.24 16.59 16.15 16.39 2.7M
2022-01-05 16.01 16.57 15.79 16.39 4.6M
2022-01-04 15.52 16.26 15.40 15.96 3.7M