坤恒顺维

688283
🏛️ 中国 →
31.39
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
09:30 30.67 30.95 30.67 30.79 48.2K
09:35 30.79 31.14 30.75 31.03 71.3K
09:40 31.03 31.21 31.03 31.06 47.0K
09:45 31.11 31.15 30.93 30.93 55.7K
09:50 30.90 30.93 30.74 30.78 68.1K
09:55 30.72 31.03 30.70 31.03 42.1K
10:00 30.97 31.02 30.85 31.01 19.3K
10:05 30.97 31.26 30.95 31.25 23.8K
10:10 31.17 31.26 31.15 31.26 18.9K
10:15 31.31 31.33 31.26 31.32 22.3K
10:20 31.30 31.46 31.30 31.44 26.0K
10:25 31.43 31.46 31.33 31.43 13.4K
10:30 31.33 31.49 31.33 31.36 27.4K
10:35 31.36 31.36 31.24 31.28 12.6K
10:40 31.29 31.29 31.20 31.22 13.1K
10:45 31.28 31.45 31.28 31.44 15.7K
10:50 31.45 31.49 31.44 31.44 16.5K
10:55 31.46 31.66 31.46 31.66 20.5K
11:00 31.66 31.79 31.65 31.68 27.0K
11:05 31.79 32.05 31.69 31.97 55.9K
11:10 31.87 31.97 31.86 31.92 21.0K
11:15 32.00 32.17 31.88 31.88 76.8K
11:20 31.84 31.92 31.78 31.88 25.4K
11:25 31.80 31.87 31.71 31.87 4.7K
13:00 31.74 31.84 31.69 31.78 37.6K
13:05 31.83 31.91 31.81 31.89 7.1K
13:10 31.87 31.87 31.80 31.80 6.3K
13:15 31.80 31.80 31.77 31.78 4.6K
13:20 31.81 31.81 31.76 31.76 15.6K
13:25 31.76 31.76 31.66 31.66 9.3K
13:30 31.67 31.71 31.65 31.71 6.1K
13:35 31.72 31.72 31.72 31.72 0.4K
13:40 31.71 31.72 31.60 31.70 36.3K
13:45 31.73 31.84 31.68 31.83 16.0K
13:50 31.73 31.75 31.68 31.69 31.7K
13:55 31.74 31.77 31.54 31.54 37.4K
14:00 31.54 31.69 31.50 31.68 20.7K
14:05 31.68 31.68 31.60 31.64 6.1K
14:10 31.69 31.69 31.57 31.58 4.3K
14:15 31.58 31.68 31.56 31.68 6.1K
14:20 31.59 31.61 31.53 31.53 11.4K
14:25 31.53 31.53 31.47 31.48 17.1K
14:30 31.50 31.56 31.39 31.39 24.6K
14:35 31.39 31.53 31.36 31.44 21.9K
14:40 31.43 31.52 31.43 31.52 12.8K
14:45 31.55 31.59 31.51 31.51 18.5K
14:50 31.50 31.50 31.42 31.44 16.2K
14:55 31.50 31.50 31.45 31.50 11.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.67 32.17 30.67 31.39 1.2M
2025-09-25 31.59 32.30 30.80 31.00 1.7M
2025-09-24 30.98 32.00 30.50 31.87 1.3M
2025-09-23 30.86 31.42 29.90 30.95 1.5M
2025-09-22 32.99 32.99 30.85 31.15 3.3M
2025-09-19 32.50 33.23 32.46 32.83 1.0M
2025-09-18 33.50 33.87 32.00 32.36 1.4M
2025-09-17 33.72 33.93 33.07 33.45 1.0M
2025-09-16 33.65 33.79 32.91 33.72 1.4M
2025-09-15 34.40 34.80 33.33 33.51 1.6M
2025-09-12 35.02 35.21 34.36 34.50 1.4M
2025-09-11 34.97 35.62 34.22 35.08 2.2M
2025-09-10 36.40 36.86 34.35 34.77 1.9M
2025-09-09 36.70 38.06 35.80 36.23 1.9M
2025-09-08 35.38 37.36 34.62 36.95 2.8M
2025-09-05 32.26 34.98 32.26 34.97 2.6M
2025-09-04 34.06 35.10 32.00 32.45 2.0M
2025-09-03 34.10 34.59 33.38 34.02 1.8M
2025-09-02 35.55 35.94 33.88 34.10 1.8M
2025-09-01 34.00 35.83 33.56 35.61 2.5M
2025-08-29 33.83 34.45 32.80 33.90 2.1M
2025-08-28 32.45 34.60 31.38 34.04 3.6M
2025-08-27 31.50 33.86 31.50 32.29 3.2M
2025-08-26 31.15 32.38 30.67 31.84 3.2M
2025-08-25 30.26 31.14 29.51 30.93 3.7M
2025-08-22 30.14 30.39 29.93 30.00 1.4M
2025-08-21 30.91 30.99 29.92 30.00 1.1M
2025-08-20 31.28 31.35 30.10 30.75 1.6M
2025-08-19 29.75 31.49 29.15 31.19 2.4M
2025-08-18 30.08 30.72 29.59 29.75 1.6M
2025-08-15 29.00 30.29 28.77 30.07 1.7M
2025-08-14 29.41 29.83 28.61 29.04 1.5M
2025-08-13 29.45 30.05 29.13 29.42 0.9M
2025-08-12 29.80 30.08 28.95 29.45 1.3M
2025-08-11 29.44 30.53 29.14 29.59 1.7M
2025-08-08 29.37 29.65 28.31 29.56 1.5M
2025-08-07 29.02 29.04 28.43 28.54 0.8M
2025-08-06 28.72 29.10 28.40 28.90 0.6M
2025-08-05 28.89 29.06 28.46 28.58 0.8M
2025-08-04 28.36 28.64 27.63 28.59 0.8M
2025-08-01 27.86 28.50 27.58 28.04 0.9M
2025-07-31 28.28 28.69 27.71 27.86 0.7M
2025-07-30 28.90 28.90 28.05 28.28 0.8M
2025-07-29 29.39 29.39 28.43 28.90 0.9M
2025-07-28 28.55 29.50 28.02 28.88 1.0M
2025-07-25 27.60 28.76 27.60 28.34 0.9M
2025-07-24 28.04 29.28 27.84 28.06 1.8M
2025-07-23 27.07 28.29 27.02 27.90 1.5M
2025-07-22 27.36 27.59 26.90 27.31 0.9M
2025-07-21 27.07 27.48 26.93 27.22 0.8M
2025-07-18 27.31 28.29 27.04 27.17 2.1M
2025-07-17 25.00 27.48 25.00 27.30 2.5M
2025-07-16 25.25 25.37 24.85 25.15 0.9M
2025-07-15 26.36 26.54 25.14 25.25 1.8M
2025-07-14 26.90 26.90 26.33 26.36 0.5M
2025-07-11 26.78 26.78 26.36 26.63 0.5M
2025-07-10 26.84 27.11 26.30 26.80 0.6M
2025-07-09 27.26 27.26 26.67 26.74 0.4M
2025-07-08 27.01 27.32 26.86 27.09 0.4M
2025-07-07 26.92 27.15 26.65 26.87 0.4M
2025-07-04 27.36 27.48 26.84 26.98 0.5M
2025-07-03 26.93 27.83 26.26 27.36 0.8M
2025-07-02 27.30 27.44 26.64 26.80 0.4M
2025-07-01 27.55 27.65 26.99 27.16 0.4M
2025-06-30 27.24 27.57 27.11 27.45 0.6M
2025-06-27 26.88 27.32 26.77 27.10 0.6M
2025-06-26 26.70 27.12 26.53 26.88 0.6M
2025-06-25 26.90 26.95 26.48 26.76 0.5M
2025-06-24 26.26 26.86 25.94 26.71 0.6M
2025-06-23 25.79 26.24 25.40 26.17 0.4M
2025-06-20 26.04 26.24 25.43 25.69 0.4M
2025-06-19 26.38 26.52 25.86 25.91 0.3M
2025-06-18 25.89 26.49 25.89 26.38 0.3M
2025-06-17 26.56 26.56 26.06 26.21 0.2M
2025-06-16 25.99 26.62 25.69 26.40 0.4M
2025-06-13 26.30 26.30 25.60 26.10 0.4M
2025-06-12 26.60 26.67 25.97 26.34 0.3M
2025-06-11 26.33 27.02 26.32 26.57 0.4M
2025-06-10 26.49 26.77 25.52 26.59 0.7M
2025-06-09 26.17 26.49 25.91 26.32 0.4M
2025-06-06 26.37 26.38 25.69 26.03 0.3M
2025-06-05 26.24 26.36 25.92 26.26 0.2M
2025-06-04 26.10 26.34 25.84 26.11 0.1M
2025-06-03 26.46 26.46 25.92 26.02 0.3M
2025-05-30 26.18 26.26 25.68 26.10 0.4M
2025-05-29 25.88 26.27 25.65 26.26 0.2M
2025-05-28 25.77 26.28 25.72 25.82 0.1M
2025-05-27 26.32 26.32 25.40 25.77 0.3M
2025-05-26 25.70 26.03 25.58 26.00 0.2M
2025-05-23 26.08 26.45 25.58 25.68 0.4M
2025-05-22 26.23 26.80 25.80 26.13 0.4M
2025-05-21 26.78 26.79 26.35 26.43 0.3M
2025-05-20 26.70 27.20 26.21 26.83 0.8M
2025-05-19 26.79 26.95 26.40 26.80 0.6M
2025-05-16 26.71 27.53 26.71 26.79 0.3M
2025-05-15 27.43 27.43 26.72 26.93 0.3M
2025-05-14 27.80 28.58 27.41 27.54 0.6M
2025-05-13 28.82 28.97 27.11 27.95 1.0M
2025-05-12 28.08 29.89 27.68 28.67 1.5M
2025-05-09 27.44 29.44 27.07 28.09 1.0M
2025-05-08 26.43 27.46 26.43 27.44 0.6M
2025-05-07 27.31 27.48 26.35 27.08 0.6M
2025-05-06 26.80 26.80 25.13 26.73 0.6M
2025-04-30 25.48 25.61 24.66 25.43 0.3M
2025-04-29 25.89 25.89 24.60 25.03 0.3M
2025-04-28 25.33 25.48 24.61 24.90 0.3M
2025-04-25 26.20 26.22 25.33 25.49 0.4M
2025-04-24 25.42 25.95 25.33 25.71 0.3M
2025-04-23 25.80 26.20 25.50 25.56 0.3M
2025-04-22 25.77 25.87 25.27 25.66 0.3M
2025-04-21 26.26 26.27 25.29 25.69 0.3M
2025-04-18 26.28 26.46 25.27 25.83 0.4M
2025-04-17 25.93 26.35 25.61 25.75 0.6M
2025-04-16 26.65 26.65 25.30 25.93 0.6M
2025-04-15 25.56 26.18 25.00 26.16 0.7M
2025-04-14 26.37 27.66 25.68 25.85 1.6M
2025-04-11 24.94 27.99 24.02 26.15 2.5M
2025-04-10 24.91 25.00 24.05 24.43 0.6M
2025-04-09 22.91 24.24 20.90 23.99 0.6M
2025-04-08 22.83 22.83 21.62 22.30 0.4M
2025-04-07 23.60 23.84 20.60 21.99 0.7M
2025-04-03 25.04 25.21 24.23 24.40 0.3M
2025-04-02 24.79 25.10 24.16 24.85 0.3M
2025-04-01 24.13 24.80 24.07 24.50 0.3M
2025-03-31 24.76 24.76 23.90 24.09 0.5M
2025-03-28 24.95 25.26 24.51 24.67 0.3M
2025-03-27 25.19 25.19 24.12 24.98 0.5M
2025-03-26 24.56 25.29 24.21 24.92 0.4M
2025-03-25 25.57 25.78 24.05 24.43 0.5M
2025-03-24 25.70 26.31 24.20 24.60 0.7M
2025-03-21 27.35 27.35 25.79 25.91 0.9M
2025-03-20 27.00 27.27 26.23 26.87 0.4M
2025-03-19 27.37 27.37 26.13 26.50 0.5M
2025-03-18 27.24 27.48 26.84 27.10 0.3M
2025-03-17 28.03 28.05 27.10 27.18 0.3M
2025-03-14 27.37 27.48 26.93 27.42 0.6M
2025-03-13 27.98 28.14 27.11 27.37 0.4M
2025-03-12 29.11 29.11 27.91 28.07 0.5M
2025-03-11 28.90 28.95 28.34 28.77 0.4M
2025-03-10 28.19 29.15 27.68 28.90 0.9M
2025-03-07 28.36 28.80 27.94 28.19 0.7M
2025-03-06 28.50 28.87 27.79 28.64 1.2M
2025-03-05 26.87 28.88 26.87 28.22 1.4M
2025-03-04 25.80 26.99 25.49 26.90 0.5M
2025-03-03 25.15 26.27 25.11 25.85 0.5M
2025-02-28 26.26 26.48 25.33 25.60 0.4M
2025-02-27 27.17 27.18 25.72 26.54 0.7M
2025-02-26 27.19 27.78 26.90 27.17 0.6M
2025-02-25 27.02 27.70 26.26 27.19 0.3M
2025-02-24 27.71 27.72 26.91 27.02 0.3M
2025-02-21 27.49 28.38 26.61 27.91 0.6M
2025-02-20 26.89 27.64 26.72 27.40 0.4M
2025-02-19 26.51 27.20 25.88 27.10 0.4M
2025-02-18 27.68 27.68 26.03 26.56 0.4M
2025-02-17 26.49 27.20 26.10 27.18 0.6M
2025-02-14 25.97 26.85 25.71 26.55 0.4M
2025-02-13 26.98 26.98 25.70 25.73 0.4M
2025-02-12 26.49 27.25 26.00 26.42 0.6M
2025-02-11 26.80 26.93 26.13 26.29 0.4M
2025-02-10 25.21 27.19 25.10 27.00 0.7M
2025-02-07 25.58 25.96 25.11 25.50 0.3M
2025-02-06 23.50 25.78 23.50 25.56 0.5M
2025-02-05 24.66 24.84 24.31 24.44 0.1M
2025-01-27 25.17 25.17 24.17 24.32 0.1M
2025-01-24 24.98 25.40 24.55 24.83 0.3M
2025-01-23 24.97 25.56 24.45 25.28 0.4M
2025-01-22 24.91 24.99 24.30 24.66 0.3M
2025-01-21 24.80 24.97 24.22 24.76 0.2M
2025-01-20 24.77 24.93 24.02 24.79 0.3M
2025-01-17 24.55 24.78 24.14 24.39 0.1M
2025-01-16 24.62 24.85 24.07 24.55 0.3M
2025-01-15 24.20 24.76 24.05 24.30 0.2M
2025-01-14 23.78 24.49 23.19 24.40 0.5M
2025-01-13 23.29 23.79 22.36 23.17 0.2M
2025-01-10 23.35 24.13 22.85 23.30 0.3M
2025-01-09 22.47 23.48 22.47 23.35 0.3M
2025-01-08 23.27 23.48 22.29 23.10 0.2M
2025-01-07 24.64 24.64 21.91 23.27 0.2M
2025-01-06 22.93 23.10 21.50 22.75 0.1M
2025-01-03 24.00 24.00 22.27 22.93 0.3M
2025-01-02 24.33 24.89 23.20 23.85 0.5M