凯尔达

688255
🏛️ 中国 →
39.80
最后更新: 2025-09-29
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 40.49 40.49 40.05 40.20 172.4K
09:35 40.20 40.55 40.13 40.37 118.6K
09:40 40.32 40.45 40.03 40.06 95.6K
09:45 40.03 40.18 39.00 39.64 182.7K
09:50 39.70 39.77 39.48 39.58 163.0K
09:55 39.57 39.87 39.45 39.87 108.9K
10:00 39.87 39.87 39.55 39.74 68.0K
10:05 39.74 40.00 39.61 40.00 105.3K
10:10 40.00 40.03 39.81 39.97 40.1K
10:15 39.96 40.17 39.83 40.00 43.1K
10:20 40.00 40.08 39.88 40.00 28.9K
10:25 40.11 40.26 39.92 39.99 74.8K
10:30 40.03 40.07 39.93 39.99 57.7K
10:35 39.99 39.99 39.81 39.96 38.8K
10:40 39.94 40.20 39.93 40.16 27.9K
10:45 40.14 40.21 39.93 40.21 23.3K
10:50 40.14 40.21 40.00 40.08 10.1K
10:55 40.09 40.15 40.01 40.01 6.8K
11:00 40.13 40.18 40.06 40.17 9.6K
11:05 40.18 40.20 40.04 40.07 51.6K
11:10 40.06 40.06 39.90 39.96 29.7K
11:15 39.96 39.97 39.90 39.90 8.5K
11:20 39.88 39.95 39.83 39.95 21.2K
11:25 39.95 40.00 39.85 39.96 12.1K
13:00 39.88 39.94 39.76 39.88 24.7K
13:05 39.86 39.92 39.85 39.89 7.4K
13:10 39.85 39.92 39.84 39.85 17.8K
13:15 39.87 39.88 39.75 39.80 39.2K
13:20 39.80 39.89 39.75 39.77 31.3K
13:25 39.78 39.87 39.75 39.75 14.2K
13:30 39.75 39.87 39.71 39.82 24.0K
13:35 39.72 39.82 39.72 39.79 10.6K
13:40 39.73 39.80 39.66 39.66 33.8K
13:45 39.66 39.72 39.66 39.72 7.7K
13:50 39.70 39.78 39.60 39.70 39.4K
13:55 39.67 39.71 39.57 39.62 28.5K
14:00 39.62 39.65 39.48 39.62 185.6K
14:05 39.61 39.65 39.46 39.59 100.4K
14:10 39.59 39.76 39.56 39.60 25.3K
14:15 39.59 39.92 39.58 39.85 56.8K
14:20 39.84 39.84 39.65 39.65 17.1K
14:25 39.65 39.66 39.52 39.60 30.6K
14:30 39.54 39.88 39.54 39.68 77.9K
14:35 39.59 39.65 39.55 39.59 28.5K
14:40 39.58 39.81 39.57 39.79 68.8K
14:45 39.61 39.77 39.55 39.68 52.3K
14:50 39.69 39.79 39.55 39.75 85.5K
14:55 39.66 39.79 39.63 39.79 28.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 40.50 40.58 39.40 39.80 2.5M
2025-09-26 40.30 40.70 39.00 39.75 2.6M
2025-09-25 41.30 42.80 40.58 40.59 3.2M
2025-09-24 39.82 42.60 38.72 41.30 4.1M
2025-09-23 40.70 40.91 39.12 39.90 4.2M
2025-09-22 38.28 41.49 38.28 40.77 6.8M
2025-09-19 38.80 39.53 37.06 38.45 5.6M
2025-09-18 38.38 40.75 37.50 38.28 7.1M
2025-09-17 38.01 38.92 37.63 38.45 4.4M
2025-09-16 35.68 38.85 35.68 38.26 8.3M
2025-09-15 35.28 36.00 35.01 35.65 2.6M
2025-09-12 35.91 36.06 35.25 35.28 2.3M
2025-09-11 34.40 35.98 34.30 35.84 3.2M
2025-09-10 35.19 35.55 34.48 34.55 1.7M
2025-09-09 35.53 36.00 35.01 35.12 2.4M
2025-09-08 33.52 36.13 33.33 35.67 5.0M
2025-09-05 33.30 33.70 32.58 33.38 2.0M
2025-09-04 33.87 34.37 32.34 32.89 2.4M
2025-09-03 35.73 36.58 33.83 33.88 2.7M
2025-09-02 36.03 36.50 33.70 35.72 5.8M
2025-09-01 36.09 36.94 35.96 36.03 3.7M
2025-08-29 36.58 37.19 35.90 36.09 3.9M
2025-08-28 36.15 37.32 35.51 36.93 5.2M
2025-08-27 37.06 38.54 36.36 36.39 4.8M
2025-08-26 37.51 37.75 37.06 37.23 2.8M
2025-08-25 38.10 38.89 37.22 37.83 4.2M
2025-08-22 39.20 39.20 37.75 37.89 4.9M
2025-08-21 36.42 40.11 36.19 38.48 8.9M
2025-08-20 36.50 36.89 35.89 36.48 2.8M
2025-08-19 36.35 37.48 35.44 36.54 5.0M
2025-08-18 36.65 36.96 36.03 36.31 4.0M
2025-08-15 36.01 37.10 36.01 36.65 2.4M
2025-08-14 37.18 37.68 35.99 36.14 3.4M
2025-08-13 37.82 37.99 36.74 37.32 3.5M
2025-08-12 38.30 38.77 37.20 38.04 4.2M
2025-08-11 36.26 38.97 36.01 38.36 6.4M
2025-08-08 36.10 36.95 35.80 36.16 2.8M
2025-08-07 36.14 37.36 35.60 36.80 6.5M
2025-08-06 35.50 37.46 35.05 37.16 8.5M
2025-08-05 34.50 36.49 34.36 35.75 8.3M
2025-08-04 32.25 33.79 32.19 33.75 2.8M
2025-08-01 32.63 32.98 32.17 32.48 1.8M
2025-07-31 32.55 33.50 32.55 32.66 1.8M
2025-07-30 33.18 33.18 32.58 32.75 1.7M
2025-07-29 33.10 33.60 32.90 33.30 1.3M
2025-07-28 33.51 33.88 33.16 33.30 1.4M
2025-07-25 33.23 33.47 32.82 33.34 1.6M
2025-07-24 32.64 33.86 32.63 33.23 1.6M
2025-07-23 33.22 33.54 32.56 32.90 1.8M
2025-07-22 34.55 34.86 33.38 33.40 3.0M
2025-07-21 33.78 35.43 33.30 34.68 3.1M
2025-07-18 34.96 34.96 33.93 34.19 1.7M
2025-07-17 34.61 35.18 34.22 34.78 1.8M
2025-07-16 34.01 35.35 34.00 34.66 2.3M
2025-07-15 33.74 34.78 33.53 34.25 2.8M
2025-07-14 33.18 34.27 33.18 33.73 2.2M
2025-07-11 32.39 33.48 32.00 33.27 2.5M
2025-07-10 32.50 32.97 32.21 32.46 2.5M
2025-07-09 33.82 35.50 33.38 33.44 2.9M
2025-07-08 33.99 34.10 33.10 33.34 1.7M
2025-07-07 33.40 33.40 32.58 32.74 2.1M
2025-07-04 34.53 34.58 33.62 33.66 2.8M
2025-07-03 33.79 34.99 33.70 34.87 2.9M
2025-07-02 33.79 34.58 33.51 34.00 2.6M
2025-07-01 33.69 34.16 33.26 33.67 1.8M
2025-06-30 33.30 33.87 33.15 33.69 2.0M
2025-06-27 33.33 33.90 33.01 33.33 1.3M
2025-06-26 33.58 34.20 33.17 33.18 1.6M
2025-06-25 33.87 33.87 33.22 33.62 1.8M
2025-06-24 31.55 33.40 31.21 33.30 2.5M
2025-06-23 30.65 31.50 30.65 31.43 1.5M
2025-06-20 32.28 32.50 31.01 31.18 1.4M
2025-06-19 32.60 33.29 31.90 32.28 1.7M
2025-06-18 33.30 33.30 32.17 32.51 1.2M
2025-06-17 33.79 33.93 32.74 32.96 1.4M
2025-06-16 34.00 34.37 33.50 33.79 1.5M
2025-06-13 33.11 34.38 32.86 34.03 3.4M
2025-06-12 32.60 33.72 32.26 33.46 2.2M
2025-06-11 32.64 33.16 32.42 32.91 1.4M
2025-06-10 33.23 33.50 31.88 32.49 1.8M
2025-06-09 33.00 33.80 32.99 33.20 2.0M
2025-06-06 33.06 33.79 32.62 33.00 1.6M
2025-06-05 32.50 33.35 32.04 33.17 2.0M
2025-06-04 32.57 32.85 32.01 32.50 1.2M
2025-06-03 32.02 32.69 31.94 32.32 1.3M
2025-05-30 33.16 33.30 31.98 32.10 2.3M
2025-05-29 32.92 33.78 32.92 33.43 2.0M
2025-05-28 33.20 33.84 32.91 32.99 1.4M
2025-05-27 34.39 34.39 33.10 33.39 2.4M
2025-05-26 34.04 34.50 33.76 34.39 1.6M
2025-05-23 34.31 35.60 33.90 34.05 2.5M
2025-05-22 34.43 35.35 34.23 34.36 1.9M
2025-05-21 35.05 35.49 34.34 34.42 2.5M
2025-05-20 35.22 36.21 34.70 35.23 2.1M
2025-05-19 36.63 36.63 34.74 35.20 2.9M
2025-05-16 35.99 36.96 35.53 36.03 2.8M
2025-05-15 36.28 36.78 35.50 35.99 2.6M
2025-05-14 37.53 37.79 36.18 36.50 4.5M
2025-05-13 38.00 39.98 37.50 37.64 6.5M
2025-05-12 37.00 37.81 36.91 37.20 3.2M
2025-05-09 38.36 38.45 35.80 36.18 5.4M
2025-05-08 37.93 39.70 37.71 38.32 3.9M
2025-05-07 38.80 39.80 37.40 38.35 5.9M
2025-05-06 37.00 39.25 35.70 38.41 7.3M
2025-04-30 33.71 36.95 33.33 36.12 7.3M
2025-04-29 31.61 33.91 31.32 33.53 4.9M
2025-04-28 32.77 32.91 31.55 31.77 2.5M
2025-04-25 31.96 33.43 31.21 32.46 5.3M
2025-04-24 33.00 33.88 31.83 32.27 5.1M
2025-04-23 30.18 34.50 30.18 33.57 8.0M
2025-04-22 30.51 30.77 29.99 30.01 2.1M
2025-04-21 29.10 30.73 29.02 30.59 2.9M
2025-04-18 29.89 29.92 29.22 29.61 1.6M
2025-04-17 29.99 30.27 29.62 29.64 1.9M
2025-04-16 30.86 30.92 29.33 29.92 2.5M
2025-04-15 30.99 31.38 30.26 30.74 2.6M
2025-04-14 31.53 32.50 30.81 31.14 3.3M
2025-04-11 29.98 31.67 29.98 31.05 3.8M
2025-04-10 30.50 31.96 30.30 30.37 5.1M
2025-04-09 27.60 29.67 25.00 29.48 6.9M
2025-04-08 28.27 29.50 27.16 28.32 5.6M
2025-04-07 31.10 33.43 28.27 28.27 4.4M
2025-04-03 36.43 36.82 35.01 35.34 2.4M
2025-04-02 35.05 36.98 35.05 36.59 3.2M
2025-04-01 36.90 36.98 35.21 35.33 2.3M
2025-03-31 35.77 36.60 34.40 36.47 4.9M
2025-03-28 38.92 39.49 36.80 36.80 4.2M
2025-03-27 39.25 40.01 38.75 39.10 2.5M
2025-03-26 39.30 40.97 39.08 39.59 3.2M
2025-03-25 39.01 40.10 38.20 39.48 4.8M
2025-03-24 39.34 39.70 37.66 38.55 3.5M
2025-03-21 41.75 41.76 38.88 39.34 5.6M
2025-03-20 42.60 43.45 40.50 42.20 4.5M
2025-03-19 42.85 44.25 42.10 42.65 4.4M
2025-03-18 43.70 44.19 42.70 43.54 4.5M
2025-03-17 43.00 43.96 42.06 43.08 5.5M
2025-03-14 40.50 42.39 38.97 41.79 5.3M
2025-03-13 45.01 45.29 39.50 40.15 8.8M
2025-03-12 43.01 46.00 41.74 45.25 9.2M
2025-03-11 41.09 43.26 40.82 42.55 4.9M
2025-03-10 42.95 43.97 41.80 41.90 5.2M
2025-03-07 41.44 44.82 41.13 42.95 8.0M
2025-03-06 42.12 43.47 41.53 42.31 5.7M
2025-03-05 39.83 42.47 39.00 41.91 5.9M
2025-03-04 38.21 41.18 38.20 39.81 5.0M
2025-03-03 39.30 40.50 37.55 38.86 4.7M
2025-02-28 44.15 44.59 38.60 38.88 10.5M
2025-02-27 47.94 47.99 43.04 44.85 8.6M
2025-02-26 44.92 51.12 44.51 46.00 11.5M
2025-02-25 44.00 46.44 43.57 44.88 6.6M
2025-02-24 44.90 46.66 42.58 45.96 10.2M
2025-02-21 44.50 45.22 43.57 45.22 8.2M
2025-02-20 45.80 47.20 44.46 45.09 9.3M
2025-02-19 42.66 47.88 42.05 46.40 12.6M
2025-02-18 44.69 45.25 41.80 41.82 7.5M
2025-02-17 43.00 45.30 42.03 44.90 7.4M
2025-02-14 43.51 45.60 42.51 43.16 8.0M
2025-02-13 46.80 47.30 43.96 44.24 9.2M
2025-02-12 48.34 48.34 45.20 47.38 13.9M
2025-02-11 41.14 48.82 40.50 48.82 14.5M
2025-02-10 40.78 41.31 39.38 40.68 10.2M
2025-02-07 41.20 41.57 38.68 39.33 11.7M
2025-02-06 39.50 42.25 39.20 40.65 9.0M
2025-02-05 40.15 41.70 38.99 39.97 8.1M
2025-01-27 41.25 43.42 39.95 40.06 7.3M
2025-01-24 40.88 42.70 40.70 42.00 8.6M
2025-01-23 43.00 44.00 40.64 41.71 11.9M
2025-01-22 41.01 44.27 41.01 42.20 13.8M
2025-01-21 36.58 43.20 36.06 42.00 17.2M
2025-01-20 37.00 39.68 36.10 36.60 13.3M
2025-01-17 31.99 35.60 31.84 34.90 13.6M
2025-01-16 33.07 33.58 31.32 31.59 9.8M
2025-01-15 33.38 35.36 32.77 33.24 13.0M
2025-01-14 28.47 33.90 27.77 33.21 13.6M
2025-01-13 29.00 31.28 28.24 28.47 10.0M
2025-01-10 28.02 29.62 27.95 27.95 6.3M
2025-01-09 25.80 28.78 25.80 28.07 6.7M
2025-01-08 24.60 26.47 23.90 26.09 4.7M
2025-01-07 24.12 24.65 23.77 24.63 2.2M
2025-01-06 24.45 24.50 23.40 23.80 2.1M
2025-01-03 26.30 26.48 24.31 24.45 2.8M
2025-01-02 26.65 27.29 25.94 26.21 2.9M