凯尔达

688255
🏛️ 中国 →
39.37
最后更新: 2025-09-30
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 25.99 26.40 25.70 25.71 0.3M
2022-12-29 26.42 26.58 25.72 25.83 0.4M
2022-12-28 26.88 27.12 26.38 26.46 0.3M
2022-12-27 27.05 27.42 26.46 27.15 0.3M
2022-12-26 26.40 26.97 26.33 26.96 0.4M
2022-12-23 26.44 26.70 26.00 26.40 0.3M
2022-12-22 27.31 27.31 26.00 26.25 0.5M
2022-12-21 20.04 20.14 19.31 19.38 0.5M
2022-12-20 19.91 20.22 19.71 20.04 0.6M
2022-12-19 28.76 28.76 27.68 27.89 0.7M
2022-12-16 21.02 21.31 20.47 20.51 1.2M
2022-12-15 28.58 29.81 28.58 29.64 0.8M
2022-12-14 28.71 29.75 28.51 28.75 0.7M
2022-12-13 29.40 29.55 28.52 28.58 0.5M
2022-12-12 28.85 29.48 28.53 29.40 0.5M
2022-12-09 29.33 29.46 28.82 28.90 0.4M
2022-12-08 29.60 29.60 29.13 29.22 0.5M
2022-12-07 29.98 30.03 29.31 29.38 0.6M
2022-12-06 29.60 30.26 29.18 29.88 0.9M
2022-12-05 29.93 30.28 29.36 29.77 0.9M
2022-12-02 28.72 30.33 28.56 29.90 1.6M
2022-12-01 28.99 29.38 28.46 28.72 1.2M
2022-11-30 29.58 29.58 28.60 28.60 0.9M
2022-11-29 29.19 29.75 28.95 29.30 0.5M
2022-11-28 29.76 29.76 28.61 28.95 1.1M
2022-11-25 30.33 30.33 29.63 29.76 0.7M
2022-11-24 30.00 31.04 30.00 30.38 0.7M
2022-11-23 22.19 22.21 20.77 21.39 1.4M
2022-11-22 32.30 32.79 30.20 30.68 1.6M
2022-11-21 32.00 32.44 31.17 32.44 1.0M
2022-11-18 32.44 33.07 31.94 32.07 0.9M
2022-11-17 32.24 32.44 31.38 32.25 0.8M
2022-11-16 33.00 33.32 32.02 32.24 0.6M
2022-11-15 31.61 32.94 31.38 32.94 1.1M
2022-11-14 31.58 31.98 31.00 31.38 0.5M
2022-11-11 31.99 32.27 31.28 31.32 0.7M
2022-11-10 32.15 32.63 31.41 31.41 0.8M
2022-11-09 32.76 33.30 32.05 32.30 0.8M
2022-11-08 33.20 33.20 32.40 32.71 0.6M
2022-11-07 33.95 33.99 32.81 33.20 1.0M
2022-11-04 23.78 24.23 23.57 24.00 1.0M
2022-11-03 32.71 33.49 32.38 33.37 0.9M
2022-11-02 31.86 32.88 31.60 32.71 0.9M
2022-11-01 31.55 32.41 31.15 31.86 0.6M
2022-10-31 30.25 31.85 30.25 31.55 0.9M
2022-10-28 32.05 32.05 29.99 30.12 0.9M
2022-10-27 33.33 34.35 31.59 31.85 0.9M
2022-10-26 32.90 33.63 32.50 33.55 0.6M
2022-10-25 34.09 34.11 32.20 32.91 0.6M
2022-10-24 34.38 35.78 34.05 34.11 0.7M
2022-10-21 33.80 34.44 33.20 34.03 0.5M
2022-10-20 33.74 34.79 33.00 33.83 0.5M
2022-10-19 33.88 34.47 33.50 34.09 0.4M
2022-10-18 34.86 35.12 33.78 34.04 0.5M
2022-10-17 33.06 35.12 32.90 34.60 0.5M
2022-10-14 32.39 34.00 32.02 33.29 0.7M
2022-10-13 32.19 33.50 31.61 32.18 0.6M
2022-10-12 22.20 23.52 21.69 22.98 0.9M
2022-10-11 22.23 22.59 21.93 22.16 0.5M
2022-10-10 33.21 33.40 31.09 31.12 0.5M
2022-09-30 25.02 25.02 23.56 23.56 0.7M
2022-09-29 34.99 36.30 34.24 34.88 0.6M
2022-09-28 36.73 36.83 34.56 34.58 0.6M
2022-09-27 36.39 37.29 35.87 36.60 0.4M
2022-09-26 36.13 37.90 35.00 36.56 0.5M
2022-09-23 39.20 39.20 36.00 36.25 0.7M
2022-09-22 37.79 40.50 37.74 38.56 0.6M
2022-09-21 40.16 41.30 38.83 38.84 1.3M
2022-09-20 39.97 41.19 39.20 40.57 1.0M
2022-09-19 36.50 42.80 36.50 39.80 2.0M
2022-09-16 37.23 38.08 36.49 36.60 0.9M
2022-09-15 40.68 41.53 36.88 37.37 1.4M
2022-09-14 41.01 41.80 40.08 41.04 0.4M
2022-09-13 40.99 42.16 40.76 41.78 0.6M
2022-09-09 42.66 42.66 40.48 40.75 1.0M
2022-09-08 44.20 44.38 42.23 42.58 0.8M
2022-09-07 43.89 45.37 42.31 43.88 1.5M
2022-09-06 42.59 43.77 41.40 43.10 1.2M
2022-09-05 30.69 31.39 29.66 29.73 1.4M
2022-09-02 41.32 43.97 41.32 43.25 1.7M
2022-09-01 43.00 43.33 40.60 40.60 1.0M
2022-08-31 43.83 44.98 41.55 42.00 1.4M
2022-08-30 44.65 46.13 43.02 44.46 1.6M
2022-08-29 42.99 45.92 41.45 44.44 1.6M
2022-08-26 43.49 43.99 41.33 42.49 1.3M
2022-08-25 45.00 45.34 42.80 43.38 1.3M
2022-08-24 46.00 47.43 44.00 44.67 1.8M
2022-08-23 46.00 46.25 44.50 45.61 1.2M
2022-08-22 48.00 49.24 45.00 45.40 2.1M
2022-08-19 51.00 51.20 47.68 47.86 2.4M
2022-08-18 35.55 36.82 34.62 35.72 3.2M
2022-08-17 50.10 51.20 48.67 49.80 2.4M
2022-08-16 50.80 50.80 48.01 49.61 2.5M
2022-08-15 49.18 51.85 47.80 50.38 3.7M
2022-08-12 53.10 54.00 48.79 49.00 3.8M
2022-08-11 56.31 56.56 51.02 52.14 4.4M
2022-08-10 57.05 57.25 54.52 55.99 4.4M
2022-08-09 51.16 62.59 51.08 57.80 5.3M
2022-08-08 48.52 55.98 48.01 53.48 4.3M
2022-08-05 52.00 52.09 46.15 49.80 5.4M
2022-08-04 46.93 54.70 44.69 53.39 5.4M
2022-08-03 43.71 49.60 43.69 46.00 5.7M
2022-08-02 45.11 46.80 42.44 42.90 4.6M
2022-08-01 43.65 47.42 42.26 47.11 5.9M
2022-07-29 43.28 46.88 41.14 44.15 5.7M
2022-07-28 34.50 40.48 34.40 40.48 4.1M
2022-07-27 32.95 34.20 32.35 33.73 0.6M
2022-07-26 23.34 23.91 22.94 23.16 0.7M
2022-07-25 23.79 25.34 23.54 23.54 1.1M
2022-07-22 32.40 33.35 32.40 33.28 0.6M
2022-07-21 22.79 23.46 22.73 23.14 0.5M
2022-07-20 31.66 31.93 31.51 31.87 0.2M
2022-07-19 30.73 31.55 30.73 31.51 0.3M
2022-07-18 30.63 31.20 30.41 30.96 0.2M
2022-07-15 31.00 31.42 30.34 30.58 0.2M
2022-07-14 30.35 31.40 30.35 31.00 0.2M
2022-07-13 30.59 30.69 30.20 30.39 0.2M
2022-07-12 31.67 31.67 30.02 30.31 0.4M
2022-07-11 31.81 32.10 31.20 31.68 0.3M
2022-07-08 31.52 32.87 31.52 32.11 0.4M
2022-07-07 31.57 32.08 31.30 31.84 0.5M
2022-07-06 30.50 32.27 30.50 31.76 0.6M
2022-07-05 31.26 31.26 30.29 30.79 0.4M
2022-07-04 30.90 31.34 30.61 31.12 0.3M
2022-07-01 31.00 31.43 30.18 31.00 0.5M
2022-06-30 30.91 31.75 30.58 30.90 0.5M
2022-06-29 33.09 33.41 30.97 30.99 0.9M
2022-06-28 29.85 34.25 29.50 32.69 1.6M
2022-06-27 20.91 21.89 20.81 21.41 0.5M
2022-06-24 29.65 29.65 29.06 29.30 0.2M
2022-06-23 28.61 29.54 28.31 29.30 0.2M
2022-06-22 29.40 29.43 28.10 28.40 0.3M
2022-06-21 28.98 30.88 28.87 29.46 0.5M
2022-06-20 28.70 29.40 28.68 29.32 0.2M
2022-06-17 28.10 28.98 27.99 28.77 0.2M
2022-06-16 27.77 28.67 27.77 28.31 0.2M
2022-06-15 28.30 28.40 27.82 27.85 0.2M
2022-06-14 28.30 28.30 27.60 28.10 0.2M
2022-06-13 28.58 28.80 28.32 28.48 0.2M
2022-06-10 28.00 28.68 27.92 28.58 0.2M
2022-06-09 20.30 20.53 19.87 20.19 0.4M
2022-06-08 29.00 29.00 27.82 28.39 0.3M
2022-06-07 29.73 30.00 29.00 29.30 0.4M
2022-06-06 29.00 30.53 29.00 29.85 0.7M
2022-06-02 27.56 29.19 27.56 28.92 0.6M
2022-06-01 26.60 28.00 26.52 27.56 0.4M
2022-05-31 25.69 27.00 25.57 27.00 0.3M
2022-05-30 25.30 25.85 25.30 25.64 0.1M
2022-05-27 25.74 25.92 25.35 25.56 0.1M
2022-05-26 25.56 25.71 25.05 25.56 0.2M
2022-05-25 25.29 25.69 25.22 25.55 0.2M
2022-05-24 27.08 27.15 25.40 25.40 0.2M
2022-05-23 26.32 27.48 26.31 27.01 0.1M
2022-05-20 26.44 26.79 26.26 26.74 0.1M
2022-05-19 25.99 26.55 25.81 26.44 0.1M
2022-05-18 25.85 26.44 25.85 26.10 0.2M
2022-05-17 25.91 26.22 25.60 25.90 0.1M
2022-05-16 18.74 18.90 18.50 18.64 0.1M
2022-05-13 18.62 18.77 18.39 18.56 0.1M
2022-05-12 25.88 26.17 25.54 25.97 0.1M
2022-05-11 18.28 18.82 18.28 18.49 0.3M
2022-05-10 24.40 25.69 24.27 25.51 0.1M
2022-05-09 24.77 25.40 24.54 25.00 0.1M
2022-05-06 24.11 24.88 24.06 24.77 0.1M
2022-05-05 24.50 25.49 23.60 24.88 0.2M
2022-04-29 22.73 24.34 22.72 24.22 0.2M
2022-04-28 23.98 24.38 22.66 22.71 0.2M
2022-04-27 23.88 24.20 22.35 24.00 0.3M
2022-04-26 25.58 25.68 23.73 23.92 0.3M
2022-04-25 28.32 28.32 25.03 25.58 0.5M
2022-04-22 28.88 29.15 28.68 28.69 0.1M
2022-04-21 29.80 29.80 28.79 29.05 0.1M
2022-04-20 29.88 29.88 29.44 29.70 0.1M
2022-04-19 29.78 29.89 29.50 29.66 0.1M
2022-04-18 29.30 29.91 29.18 29.63 0.1M
2022-04-15 29.68 29.86 29.43 29.50 0.1M
2022-04-14 30.24 30.26 29.87 29.95 0.1M
2022-04-13 29.54 30.50 29.39 29.94 0.1M
2022-04-12 21.21 21.44 20.71 21.43 0.2M
2022-04-11 30.61 30.79 29.54 29.71 0.2M
2022-04-08 31.03 31.05 30.13 30.60 0.2M
2022-04-07 31.29 31.41 31.01 31.03 0.1M
2022-04-06 31.56 31.62 31.04 31.44 0.1M
2022-04-01 31.66 31.98 31.48 31.55 0.1M
2022-03-31 31.50 31.87 31.36 31.69 0.1M
2022-03-30 31.38 31.70 31.30 31.59 0.1M
2022-03-29 31.44 31.70 31.06 31.38 0.1M
2022-03-28 32.01 32.05 31.21 31.51 0.2M
2022-03-25 32.38 32.69 31.99 32.13 0.1M
2022-03-24 32.69 32.92 32.32 32.47 0.1M
2022-03-23 33.07 33.28 32.85 32.90 0.1M
2022-03-22 33.25 33.48 32.80 33.04 0.1M
2022-03-21 33.00 33.20 32.61 33.20 0.1M
2022-03-18 32.21 32.98 32.21 32.80 0.1M
2022-03-17 33.00 33.00 32.37 32.51 0.2M
2022-03-16 31.00 32.90 31.00 32.04 0.2M
2022-03-15 33.01 33.02 31.51 31.61 0.2M
2022-03-14 34.14 34.14 33.10 33.17 0.2M
2022-03-11 32.50 34.77 32.08 34.14 0.4M
2022-03-10 32.58 32.99 32.58 32.80 0.2M
2022-03-09 33.69 33.92 31.50 32.30 0.3M
2022-03-08 34.90 34.90 33.53 33.67 0.3M
2022-03-07 35.39 35.54 34.86 34.90 0.2M
2022-03-04 35.67 35.98 35.51 35.63 0.1M
2022-03-03 36.10 36.50 35.55 35.65 0.2M
2022-03-02 35.80 36.22 35.75 36.10 0.1M
2022-03-01 36.24 36.25 35.70 35.99 0.1M
2022-02-28 36.50 36.52 35.51 35.95 0.2M
2022-02-25 36.35 37.00 36.35 36.41 0.1M
2022-02-24 36.90 37.43 35.89 36.16 0.3M
2022-02-23 36.52 37.07 36.50 37.07 0.2M
2022-02-22 36.85 36.99 36.25 36.33 0.2M
2022-02-21 36.74 37.06 36.74 37.03 0.1M
2022-02-18 36.95 37.09 36.58 36.94 0.1M
2022-02-17 37.28 37.50 36.70 36.99 0.1M
2022-02-16 37.00 37.28 36.90 37.16 0.2M
2022-02-15 36.88 37.10 36.58 36.75 0.1M
2022-02-14 36.60 37.16 36.50 36.55 0.1M
2022-02-11 37.38 37.38 36.85 36.85 0.1M
2022-02-10 37.35 37.41 36.51 37.38 0.2M
2022-02-09 38.00 38.00 36.61 37.39 0.3M
2022-02-08 36.05 36.43 36.03 36.39 0.1M
2022-02-07 36.56 36.56 35.85 36.22 0.2M
2022-01-28 35.95 36.35 35.29 35.79 0.2M
2022-01-27 36.76 36.96 35.50 35.76 0.2M
2022-01-26 36.55 37.31 36.55 36.80 0.2M
2022-01-25 38.29 38.38 36.69 36.83 0.5M
2022-01-24 38.54 38.72 38.32 38.50 0.1M
2022-01-21 38.91 38.95 38.36 38.54 0.3M
2022-01-20 39.84 39.95 38.89 38.90 0.5M
2022-01-19 39.90 40.01 39.75 39.81 0.3M
2022-01-18 40.32 40.32 39.41 39.91 0.4M
2022-01-17 40.24 40.45 39.85 40.31 0.3M
2022-01-14 40.03 40.17 39.88 40.04 0.3M
2022-01-13 40.59 40.61 40.03 40.07 0.3M
2022-01-12 40.28 40.67 40.11 40.48 0.4M
2022-01-11 40.11 40.53 40.00 40.41 0.5M
2022-01-10 40.04 40.19 39.64 40.09 0.4M
2022-01-07 40.36 40.36 39.80 39.87 0.4M
2022-01-06 39.58 40.20 39.58 40.16 0.4M
2022-01-05 40.19 40.30 39.64 39.78 0.5M
2022-01-04 40.31 40.39 40.07 40.19 0.5M