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
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 40.03 40.30 40.03 40.16 0.4M
2021-12-30 40.01 40.35 39.98 40.06 0.5M
2021-12-29 40.12 40.30 39.80 40.07 0.5M
2021-12-28 39.52 40.96 39.45 40.53 0.9M
2021-12-27 39.60 39.89 39.44 39.52 0.3M
2021-12-24 40.26 40.30 39.46 39.48 0.6M
2021-12-23 41.23 41.25 40.23 40.30 0.5M
2021-12-22 41.14 41.46 40.90 41.10 0.4M
2021-12-21 41.45 41.45 40.73 41.11 0.6M
2021-12-20 42.00 42.42 41.25 41.36 0.8M
2021-12-17 41.23 42.38 40.85 42.01 1.6M
2021-12-16 41.11 41.33 40.46 41.21 0.8M
2021-12-15 40.33 41.13 40.10 41.01 1.0M
2021-12-14 40.25 40.31 39.97 40.24 0.4M
2021-12-13 39.92 40.38 39.90 40.13 0.4M
2021-12-10 40.06 40.16 39.84 39.93 0.5M
2021-12-09 40.16 40.23 39.97 40.08 0.7M
2021-12-08 39.99 40.33 39.84 40.15 0.6M
2021-12-07 40.36 40.65 39.81 39.98 0.7M
2021-12-06 41.35 41.57 40.08 40.25 1.1M
2021-12-03 42.33 42.80 41.26 41.70 1.3M
2021-12-02 42.00 43.99 42.00 42.65 2.8M
2021-12-01 40.54 41.41 40.54 41.32 0.7M
2021-11-30 41.82 42.14 40.84 40.99 0.9M
2021-11-29 41.63 41.88 41.53 41.56 0.8M
2021-11-26 43.00 43.00 41.89 42.26 1.3M
2021-11-25 42.70 43.63 42.15 43.20 1.8M
2021-11-24 41.88 42.60 41.61 42.50 1.2M
2021-11-23 41.85 42.13 41.48 41.64 0.9M
2021-11-22 42.08 42.76 41.88 42.01 0.9M
2021-11-19 41.60 42.15 41.31 41.98 1.0M
2021-11-18 42.57 42.85 41.20 41.33 1.3M
2021-11-17 41.96 42.81 41.96 42.34 1.1M
2021-11-16 43.12 43.76 41.77 41.85 1.9M
2021-11-15 43.38 44.58 42.98 43.70 2.5M
2021-11-12 42.00 43.76 41.60 43.38 2.6M
2021-11-11 41.33 42.67 41.01 42.21 2.0M
2021-11-10 40.82 42.00 40.60 41.33 1.5M
2021-11-09 40.21 41.23 39.90 40.95 1.5M
2021-11-08 40.03 40.66 39.50 40.10 1.3M
2021-11-05 39.90 41.32 39.61 40.11 2.0M
2021-11-04 40.19 40.19 39.57 39.66 1.4M
2021-11-03 38.51 40.58 38.02 39.62 1.7M
2021-11-02 40.13 40.84 38.40 38.40 1.9M
2021-11-01 39.30 40.49 38.41 39.88 1.9M
2021-10-29 40.80 40.80 39.41 39.52 2.0M
2021-10-28 41.01 41.90 39.56 40.00 3.3M
2021-10-27 44.44 44.69 41.44 41.77 5.1M
2021-10-26 50.00 50.00 45.01 45.20 9.2M
2021-10-25 44.80 58.68 44.10 52.18 12.1M