埃夫特

688165
🏛️ 中国 →
24.77
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 25.70 25.70 25.44 25.49 1,014.4K
09:35 25.45 25.60 25.44 25.51 764.6K
09:40 25.51 25.57 25.33 25.33 778.1K
09:45 25.33 25.35 25.19 25.19 1,141.4K
09:50 25.16 25.29 25.10 25.22 600.9K
09:55 25.24 25.33 25.15 25.26 405.3K
10:00 25.27 25.35 25.19 25.34 297.3K
10:05 25.32 25.49 25.26 25.49 181.0K
10:10 25.49 25.52 25.31 25.35 306.1K
10:15 25.35 25.43 25.30 25.33 274.5K
10:20 25.32 25.40 25.25 25.35 195.8K
10:25 25.44 25.46 25.29 25.29 120.7K
10:30 25.29 25.31 25.27 25.29 187.7K
10:35 25.28 25.28 25.19 25.21 330.9K
10:40 25.21 25.21 25.17 25.21 258.1K
10:45 25.22 25.29 25.21 25.26 95.5K
10:50 25.26 25.31 25.24 25.26 148.6K
10:55 25.27 25.39 25.27 25.30 85.6K
11:00 25.32 25.40 25.29 25.38 123.5K
11:05 25.38 25.43 25.35 25.43 120.5K
11:10 25.41 25.41 25.28 25.32 86.0K
11:15 25.32 25.33 25.24 25.33 92.9K
11:20 25.23 25.28 25.22 25.24 115.9K
11:25 25.22 25.24 25.16 25.19 204.8K
13:00 25.19 25.19 25.15 25.16 188.1K
13:05 25.16 25.19 25.14 25.16 186.3K
13:10 25.17 25.21 25.15 25.19 109.6K
13:15 25.18 25.20 25.15 25.16 140.9K
13:20 25.16 25.18 25.15 25.15 172.0K
13:25 25.14 25.14 25.12 25.13 234.1K
13:30 25.13 25.13 25.06 25.08 609.3K
13:35 25.08 25.10 25.06 25.07 163.9K
13:40 25.07 25.11 25.01 25.04 385.3K
13:45 25.01 25.08 25.00 25.08 255.3K
13:50 25.08 25.10 24.94 24.98 714.8K
13:55 24.98 24.98 24.89 24.90 554.3K
14:00 24.90 24.92 24.80 24.91 416.1K
14:05 24.91 24.95 24.89 24.92 150.5K
14:10 24.91 24.92 24.86 24.86 252.0K
14:15 24.86 24.89 24.85 24.89 164.7K
14:20 24.89 24.93 24.87 24.89 219.7K
14:25 24.88 24.89 24.82 24.85 244.1K
14:30 24.88 24.93 24.80 24.80 479.8K
14:35 24.81 24.83 24.74 24.74 414.6K
14:40 24.74 24.87 24.70 24.85 397.2K
14:45 24.83 24.97 24.80 24.84 278.1K
14:50 24.89 24.90 24.74 24.78 397.7K
14:55 24.77 24.82 24.77 24.79 252.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.70 25.89 24.69 24.77 15.4M
2025-09-25 26.10 26.68 25.95 25.95 12.8M
2025-09-24 25.57 26.58 25.30 26.35 16.7M
2025-09-23 26.72 26.88 25.05 25.79 19.3M
2025-09-22 26.41 27.00 26.35 26.76 16.0M
2025-09-19 27.19 27.49 26.11 26.28 26.5M
2025-09-18 28.59 29.55 27.10 27.55 42.5M
2025-09-17 27.25 28.98 27.00 28.78 41.3M
2025-09-16 26.20 27.55 26.02 27.25 26.0M
2025-09-15 26.92 27.36 26.26 26.30 17.7M
2025-09-12 27.11 27.65 26.76 26.76 21.5M
2025-09-11 26.40 27.57 26.17 27.35 24.9M
2025-09-10 27.14 27.40 26.50 26.51 16.6M
2025-09-09 27.28 27.54 26.83 27.13 18.1M
2025-09-08 26.50 28.50 26.50 27.58 29.3M
2025-09-05 25.62 26.86 25.00 26.73 27.0M
2025-09-04 26.86 27.35 24.90 25.41 29.1M
2025-09-03 27.94 28.20 26.43 26.66 30.0M
2025-09-02 25.92 29.02 24.55 27.93 52.8M
2025-09-01 25.00 27.13 25.00 25.64 26.2M
2025-08-29 25.65 25.98 24.10 24.71 28.9M
2025-08-28 26.00 26.58 25.19 26.18 20.3M
2025-08-27 25.90 27.67 25.89 25.97 31.6M
2025-08-26 26.30 26.45 25.85 25.89 16.0M
2025-08-25 26.25 27.23 26.20 26.60 24.8M
2025-08-22 25.68 26.40 25.65 26.25 20.6M
2025-08-21 26.40 26.60 25.50 25.74 17.4M
2025-08-20 26.45 26.65 25.71 26.37 22.1M
2025-08-19 25.40 27.26 24.75 26.70 43.4M
2025-08-18 25.42 25.65 24.80 25.35 20.8M
2025-08-15 24.66 25.27 24.52 25.00 19.0M
2025-08-14 24.80 25.45 23.90 24.78 24.2M
2025-08-13 24.51 24.99 24.09 24.72 15.9M
2025-08-12 24.49 24.60 23.91 24.35 10.2M
2025-08-11 24.38 24.78 24.38 24.49 11.5M
2025-08-08 25.14 25.14 24.23 24.37 13.3M
2025-08-07 25.42 25.55 24.79 25.24 19.0M
2025-08-06 24.16 25.90 24.01 25.42 32.4M
2025-08-05 24.40 24.80 23.93 24.14 12.9M
2025-08-04 23.09 24.25 23.00 24.24 15.0M
2025-08-01 23.44 23.85 23.00 23.25 7.8M
2025-07-31 23.60 24.04 23.30 23.45 10.1M
2025-07-30 24.09 24.11 23.38 23.52 9.5M
2025-07-29 24.19 24.30 23.80 24.08 7.8M
2025-07-28 24.60 24.74 24.12 24.18 8.2M
2025-07-25 24.07 24.44 23.81 24.40 10.4M
2025-07-24 23.70 24.41 23.70 24.00 9.0M
2025-07-23 23.99 24.15 23.73 23.83 8.2M
2025-07-22 24.48 24.57 23.96 24.02 11.2M
2025-07-21 24.50 25.38 24.18 24.64 17.0M
2025-07-18 24.05 24.55 23.90 24.18 8.9M
2025-07-17 23.67 24.76 23.45 24.21 15.8M
2025-07-16 23.40 24.08 23.30 23.66 11.2M
2025-07-15 23.40 23.64 23.00 23.49 10.0M
2025-07-14 23.45 23.93 23.05 23.53 13.1M
2025-07-11 22.34 23.38 22.30 23.11 14.9M
2025-07-10 22.97 22.97 22.02 22.32 15.5M
2025-07-09 23.61 23.94 23.00 23.09 22.9M
2025-07-08 24.10 24.57 24.07 24.48 7.4M
2025-07-07 24.00 24.33 24.00 24.10 4.7M
2025-07-04 24.80 24.85 24.22 24.34 6.7M
2025-07-03 24.48 25.08 24.35 24.67 7.0M
2025-07-02 25.29 25.29 24.31 24.53 10.5M
2025-07-01 25.48 25.70 25.08 25.31 8.3M
2025-06-30 25.40 25.88 25.34 25.52 10.4M
2025-06-27 25.90 26.17 25.35 25.40 11.0M
2025-06-26 26.26 26.99 25.78 25.79 14.8M
2025-06-25 26.20 26.47 25.90 26.41 16.3M
2025-06-24 24.16 26.70 24.16 26.21 25.9M
2025-06-23 23.63 24.30 23.56 24.09 7.2M
2025-06-20 24.66 24.77 23.78 23.96 9.8M
2025-06-19 24.90 25.86 24.66 24.68 13.7M
2025-06-18 24.47 25.28 24.15 25.00 10.2M
2025-06-17 25.46 25.57 24.35 24.45 11.5M
2025-06-16 25.11 25.97 25.11 25.43 10.0M
2025-06-13 25.00 26.40 24.80 25.70 24.8M
2025-06-12 24.65 25.45 24.48 25.25 13.9M
2025-06-11 24.98 25.26 24.60 24.78 12.4M
2025-06-10 24.50 25.45 23.90 24.96 18.9M
2025-06-09 24.55 24.78 24.28 24.45 9.5M
2025-06-06 24.46 24.79 24.06 24.32 11.0M
2025-06-05 23.90 24.80 23.41 24.46 16.4M
2025-06-04 23.57 23.95 23.35 23.76 10.0M
2025-06-03 23.44 24.16 23.16 23.47 10.7M
2025-05-30 23.99 24.29 23.26 23.50 11.1M
2025-05-29 24.03 24.46 24.02 24.20 10.0M
2025-05-28 24.68 24.95 23.98 24.06 10.4M
2025-05-27 25.37 25.37 24.40 24.67 11.9M
2025-05-26 25.30 25.50 24.86 25.47 10.5M
2025-05-23 26.11 26.80 25.30 25.31 14.4M
2025-05-22 26.40 27.29 26.10 26.38 15.0M
2025-05-21 26.01 26.50 25.71 26.30 10.7M
2025-05-20 26.81 26.89 25.90 26.25 15.6M
2025-05-19 27.71 28.00 26.44 26.75 17.7M
2025-05-16 27.30 28.78 27.11 27.71 26.1M
2025-05-15 28.00 28.45 26.95 27.40 19.2M
2025-05-14 28.28 29.05 27.81 28.25 23.4M
2025-05-13 29.40 29.48 28.23 28.40 31.4M
2025-05-12 26.60 29.96 26.60 28.96 47.4M
2025-05-09 25.41 26.50 23.91 25.56 26.9M
2025-05-08 25.17 25.76 24.98 25.31 14.0M
2025-05-07 25.50 25.98 24.81 25.25 17.7M
2025-05-06 24.51 25.80 24.33 25.39 19.4M
2025-04-30 23.28 24.46 22.81 24.14 16.9M
2025-04-29 23.02 23.97 22.90 23.42 10.3M
2025-04-28 23.50 23.68 23.00 23.10 7.5M
2025-04-25 23.80 24.15 23.46 23.55 10.4M
2025-04-24 24.65 24.77 23.68 23.86 13.8M
2025-04-23 23.80 25.58 23.75 24.63 22.1M
2025-04-22 24.30 24.51 23.41 23.42 10.7M
2025-04-21 23.07 24.48 22.72 24.33 14.0M
2025-04-18 23.74 23.95 23.33 23.41 6.4M
2025-04-17 24.05 24.45 23.68 23.68 9.2M
2025-04-16 24.80 25.05 23.77 24.12 12.6M
2025-04-15 24.66 25.17 24.37 24.93 13.9M
2025-04-14 24.36 25.89 24.36 24.78 23.0M
2025-04-11 22.52 24.04 22.52 23.82 17.5M
2025-04-10 23.16 24.06 22.75 23.14 21.3M
2025-04-09 20.58 22.74 18.89 22.16 23.6M
2025-04-08 20.33 21.70 20.00 20.91 17.6M
2025-04-07 21.93 23.41 20.33 20.33 19.0M
2025-04-03 25.80 26.43 25.37 25.41 8.5M
2025-04-02 25.74 26.67 25.74 26.12 9.1M
2025-04-01 26.20 26.35 25.70 25.80 8.7M
2025-03-31 26.18 26.28 24.93 26.13 15.9M
2025-03-28 27.21 27.55 26.31 26.34 11.6M
2025-03-27 27.94 28.20 27.17 27.21 11.2M
2025-03-26 27.70 29.11 27.69 28.16 12.7M
2025-03-25 28.50 29.39 27.62 27.70 12.8M
2025-03-24 30.02 30.20 27.73 28.98 16.8M
2025-03-21 30.15 31.24 29.10 30.23 20.1M
2025-03-20 31.50 31.82 30.38 30.78 16.0M
2025-03-19 31.50 32.49 30.78 31.14 19.2M
2025-03-18 31.34 32.60 30.71 31.80 22.5M
2025-03-17 30.23 31.18 29.51 30.97 19.4M
2025-03-14 28.80 31.27 28.80 30.22 23.7M
2025-03-13 31.14 31.20 28.81 29.11 24.4M
2025-03-12 31.31 32.18 30.88 31.14 18.3M
2025-03-11 31.01 31.79 29.80 31.13 26.4M
2025-03-10 31.40 33.09 31.36 31.90 22.4M
2025-03-07 32.02 33.55 31.60 32.15 25.8M
2025-03-06 31.87 33.36 31.70 32.75 28.6M
2025-03-05 31.20 32.98 30.61 31.97 27.2M
2025-03-04 30.60 32.30 30.45 31.49 27.3M
2025-03-03 33.14 33.50 30.51 30.86 32.9M
2025-02-28 37.38 37.85 32.88 32.95 48.8M
2025-02-27 37.17 38.99 36.35 38.98 47.6M
2025-02-26 37.10 40.72 36.65 36.95 64.5M
2025-02-25 37.80 39.42 35.81 37.02 64.4M
2025-02-24 32.67 38.28 32.55 38.28 56.4M
2025-02-21 32.58 32.78 30.80 31.90 37.7M
2025-02-20 32.52 33.58 31.68 32.37 45.4M
2025-02-19 29.97 33.98 29.80 33.18 58.4M
2025-02-18 31.06 31.09 29.58 29.64 21.0M
2025-02-17 29.48 31.43 29.12 31.06 30.4M
2025-02-14 29.40 30.07 29.00 29.86 20.6M
2025-02-13 31.62 32.27 29.35 29.59 33.2M
2025-02-12 31.50 32.76 31.16 31.93 28.2M
2025-02-11 30.80 32.19 30.58 31.75 45.2M
2025-02-10 34.05 34.39 32.50 34.38 32.8M
2025-02-07 35.02 35.90 33.68 34.65 48.8M
2025-02-06 33.01 37.47 32.80 35.60 47.6M
2025-02-05 32.50 34.30 32.50 33.73 30.0M
2025-01-27 32.98 33.20 30.70 32.74 25.3M
2025-01-24 32.30 34.49 32.11 33.90 29.1M
2025-01-23 34.40 35.38 32.50 32.57 33.7M
2025-01-22 36.80 37.11 33.29 33.70 46.3M
2025-01-21 35.60 38.23 34.84 38.03 47.5M
2025-01-20 36.16 36.28 34.72 35.52 33.0M
2025-01-17 35.70 36.96 34.53 35.05 37.1M
2025-01-16 37.37 38.25 35.53 35.60 52.4M
2025-01-15 36.38 38.48 35.90 37.74 65.5M
2025-01-14 31.00 36.38 30.80 36.38 65.5M
2025-01-13 32.00 34.42 29.60 30.32 49.5M
2025-01-10 32.40 36.24 32.20 32.96 55.7M
2025-01-09 31.79 34.35 31.50 32.55 52.6M
2025-01-08 27.80 33.89 27.70 32.58 62.4M
2025-01-07 26.19 28.24 25.80 28.24 31.9M
2025-01-06 25.63 26.40 24.78 26.20 24.4M
2025-01-03 27.60 27.90 25.25 25.63 30.3M
2025-01-02 26.70 29.17 25.20 27.90 40.2M