科威尔

688551
🏛️ 中国 →
41.42
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 39.80 40.62 39.80 40.62 81.8K
09:35 40.62 40.75 40.34 40.75 63.7K
09:40 40.83 40.83 40.27 40.52 54.4K
09:45 40.45 40.45 40.20 40.31 41.6K
09:50 40.24 40.52 40.17 40.41 101.3K
09:55 40.49 40.69 40.35 40.54 63.9K
10:00 40.48 40.65 40.34 40.34 43.2K
10:05 40.31 40.38 40.21 40.22 26.6K
10:10 40.20 40.27 40.03 40.09 25.3K
10:15 40.08 40.18 39.92 40.00 75.0K
10:20 40.01 40.32 40.01 40.32 27.4K
10:25 40.27 40.32 40.17 40.32 8.6K
10:30 40.28 40.32 40.20 40.32 26.6K
10:35 40.40 40.40 40.31 40.31 5.1K
10:40 40.31 40.31 40.13 40.20 10.1K
10:45 40.20 40.34 40.20 40.34 13.3K
10:50 40.35 40.45 40.35 40.39 15.4K
10:55 40.45 40.69 40.45 40.69 21.4K
11:00 40.69 40.79 40.65 40.77 62.9K
11:05 40.76 40.76 40.56 40.62 14.6K
11:10 40.65 40.74 40.57 40.73 30.8K
11:15 40.79 40.90 40.76 40.79 28.3K
11:20 40.83 40.99 40.83 40.94 30.8K
11:25 40.94 41.08 40.94 41.00 27.6K
13:00 40.91 41.18 40.91 41.02 38.6K
13:05 41.02 41.14 40.91 41.03 34.9K
13:10 41.03 41.12 40.77 40.81 64.3K
13:15 40.81 40.92 40.81 40.89 14.0K
13:20 40.90 41.00 40.81 40.90 25.6K
13:25 40.90 40.96 40.90 40.96 4.7K
13:30 40.97 40.98 40.88 40.90 21.5K
13:35 40.89 40.89 40.79 40.80 11.3K
13:40 40.80 40.93 40.80 40.90 16.1K
13:45 40.94 40.95 40.91 40.95 6.8K
13:50 41.00 41.15 40.98 41.15 48.1K
13:55 41.14 41.14 41.01 41.09 33.6K
14:00 41.11 41.28 41.06 41.21 45.9K
14:05 41.26 41.42 41.25 41.32 69.8K
14:10 41.24 41.50 41.24 41.42 59.3K
14:15 41.42 41.60 41.40 41.55 35.0K
14:20 41.52 41.60 41.44 41.44 32.7K
14:25 41.42 41.44 41.28 41.38 20.0K
14:30 41.40 41.43 41.33 41.39 15.7K
14:35 41.42 41.69 41.40 41.62 87.1K
14:40 41.59 41.69 41.59 41.66 61.8K
14:45 41.65 41.80 41.65 41.77 103.9K
14:50 41.79 41.79 41.66 41.66 65.2K
14:55 41.68 41.76 41.67 41.72 25.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 40.55 42.47 40.55 41.42 2.1M
2025-09-26 40.50 41.58 40.21 40.50 1.2M
2025-09-25 42.30 42.36 40.69 40.84 1.5M
2025-09-24 39.80 41.80 39.80 41.72 1.9M
2025-09-23 42.51 42.51 39.20 40.14 2.2M
2025-09-22 39.65 42.18 39.41 41.86 2.0M
2025-09-19 40.31 41.03 39.22 39.83 1.5M
2025-09-18 41.00 42.59 40.00 40.31 2.4M
2025-09-17 39.92 41.65 39.72 41.03 2.5M
2025-09-16 39.18 40.47 39.18 40.13 1.6M
2025-09-15 40.45 40.67 39.17 39.30 1.6M
2025-09-12 40.75 41.00 39.97 40.25 1.3M
2025-09-11 39.77 41.27 39.17 40.98 1.6M
2025-09-10 39.98 40.72 39.77 39.97 1.1M
2025-09-09 41.68 41.80 39.92 39.94 1.8M
2025-09-08 40.80 42.20 39.19 41.85 2.5M
2025-09-05 39.49 41.29 39.47 40.95 1.7M
2025-09-04 40.68 42.63 38.83 39.49 2.3M
2025-09-03 40.55 42.46 40.20 40.70 2.6M
2025-09-02 44.80 45.60 40.05 40.55 4.5M
2025-09-01 42.50 45.90 42.50 45.19 4.0M
2025-08-29 44.45 44.45 42.27 42.76 3.7M
2025-08-28 45.00 45.87 42.72 44.89 5.2M
2025-08-27 42.82 48.45 41.60 44.91 7.2M
2025-08-26 41.10 44.01 40.35 43.21 4.9M
2025-08-25 40.90 42.49 40.66 41.13 2.7M
2025-08-22 41.59 41.76 40.50 40.89 2.3M
2025-08-21 41.90 41.93 40.33 41.11 2.4M
2025-08-20 42.92 43.00 41.02 41.59 3.2M
2025-08-19 43.00 44.75 42.35 43.37 4.2M
2025-08-18 43.29 45.36 42.05 43.67 5.7M
2025-08-15 40.88 43.28 40.80 43.17 5.3M
2025-08-14 45.00 45.66 40.11 41.33 7.4M
2025-08-13 44.58 46.00 42.71 44.77 8.9M
2025-08-12 45.69 48.29 43.50 44.70 9.6M
2025-08-11 45.20 50.49 43.94 46.00 14.0M
2025-08-08 39.00 43.20 39.00 43.20 7.3M
2025-08-07 32.06 36.56 31.81 36.00 7.2M
2025-08-06 31.77 32.25 31.60 32.06 1.3M
2025-08-05 31.83 31.89 31.36 31.75 1.1M
2025-08-04 30.90 31.59 30.65 31.56 1.2M
2025-08-01 30.72 31.13 30.64 30.90 1.0M
2025-07-31 31.11 31.32 30.50 30.63 1.2M
2025-07-30 31.54 31.93 30.83 31.17 1.2M
2025-07-29 31.15 31.78 30.82 31.62 1.6M
2025-07-28 30.61 31.53 30.54 31.20 1.2M
2025-07-25 30.28 30.75 30.15 30.71 0.8M
2025-07-24 29.98 30.49 29.96 30.28 1.1M
2025-07-23 30.43 30.59 29.89 29.99 1.2M
2025-07-22 30.51 30.89 30.22 30.44 1.1M
2025-07-21 30.53 30.65 30.13 30.36 1.0M
2025-07-18 30.37 30.45 30.00 30.29 0.8M
2025-07-17 30.02 30.38 29.87 30.35 1.1M
2025-07-16 29.62 30.05 29.34 30.02 1.2M
2025-07-15 29.98 29.99 29.20 29.51 1.0M
2025-07-14 29.83 30.07 29.67 29.96 0.8M
2025-07-11 30.03 30.10 29.57 29.83 0.9M
2025-07-10 29.85 30.18 29.63 29.98 0.9M
2025-07-09 29.77 29.99 29.52 29.84 1.2M
2025-07-08 29.20 29.75 29.16 29.65 1.4M
2025-07-07 28.72 29.12 28.72 29.09 0.6M
2025-07-04 29.55 29.59 28.78 28.96 1.0M
2025-07-03 29.39 29.62 29.10 29.53 1.0M
2025-07-02 29.48 29.49 29.07 29.29 0.8M
2025-07-01 29.58 29.68 29.26 29.41 1.0M
2025-06-30 29.19 29.65 29.07 29.39 1.1M
2025-06-27 28.98 29.18 28.89 29.06 0.6M
2025-06-26 29.08 29.17 28.76 28.81 0.9M
2025-06-25 29.35 29.48 28.78 29.09 1.0M
2025-06-24 28.53 29.18 28.48 29.13 1.1M
2025-06-23 27.77 28.88 27.50 28.53 0.7M
2025-06-20 28.22 28.82 28.01 28.18 0.6M
2025-06-19 28.93 29.32 28.03 28.20 0.8M
2025-06-18 29.07 29.18 28.60 29.03 0.8M
2025-06-17 28.92 29.29 28.67 29.08 0.8M
2025-06-16 28.60 28.99 28.28 28.92 0.9M
2025-06-13 28.95 29.07 28.22 28.35 0.9M
2025-06-12 29.07 29.28 28.73 28.85 0.7M
2025-06-11 29.54 29.82 29.13 29.19 0.9M
2025-06-10 29.20 30.30 28.88 29.53 1.2M
2025-06-09 29.50 29.57 29.13 29.33 0.9M
2025-06-06 29.71 29.98 29.33 29.60 0.8M
2025-06-05 29.92 30.22 29.66 29.85 0.7M
2025-06-04 29.30 30.21 29.19 29.98 1.2M
2025-06-03 29.18 29.48 28.91 29.30 0.8M
2025-05-30 29.14 29.60 28.70 29.17 1.3M
2025-05-29 28.78 29.80 28.51 29.16 1.4M
2025-05-28 28.49 29.15 28.30 28.71 1.1M
2025-05-27 28.30 28.50 27.93 28.40 0.7M
2025-05-26 27.81 28.45 27.81 28.30 0.7M
2025-05-23 27.56 28.38 27.56 27.81 0.6M
2025-05-22 28.23 28.80 27.80 27.88 0.6M
2025-05-21 28.11 28.47 28.01 28.23 0.5M
2025-05-20 28.21 28.50 27.78 28.40 0.8M
2025-05-19 27.90 28.20 27.76 28.07 0.7M
2025-05-16 27.34 27.92 27.34 27.74 0.5M
2025-05-15 28.00 28.00 27.30 27.51 0.6M
2025-05-14 28.09 28.11 27.58 27.70 0.7M
2025-05-13 28.20 28.27 27.84 27.95 0.7M
2025-05-12 27.88 28.01 27.57 27.82 0.7M
2025-05-09 28.00 28.00 27.21 27.47 0.9M
2025-05-08 27.26 28.08 27.26 27.93 0.8M
2025-05-07 27.68 27.94 27.19 27.51 1.0M
2025-05-06 26.88 27.47 26.79 27.40 0.9M
2025-04-30 26.28 26.74 26.00 26.61 0.7M
2025-04-29 25.78 26.34 25.53 25.97 0.7M
2025-04-28 26.09 26.09 25.36 25.60 1.2M
2025-04-25 26.35 26.53 26.02 26.33 0.4M
2025-04-24 26.63 26.68 26.16 26.32 0.5M
2025-04-23 26.50 26.69 26.27 26.51 0.5M
2025-04-22 26.57 26.57 26.14 26.38 0.3M
2025-04-21 25.90 26.40 25.76 26.38 0.5M
2025-04-18 26.09 26.10 25.66 25.98 0.4M
2025-04-17 25.86 26.27 25.60 25.97 0.4M
2025-04-16 26.49 26.49 25.54 25.90 0.5M
2025-04-15 26.50 26.53 25.97 26.28 0.4M
2025-04-14 26.50 26.87 26.22 26.48 0.6M
2025-04-11 26.10 26.55 25.50 26.22 0.8M
2025-04-10 25.79 26.47 25.40 25.98 1.0M
2025-04-09 24.01 25.66 23.37 25.38 1.1M
2025-04-08 24.60 25.27 24.12 24.67 1.0M
2025-04-07 26.89 26.98 23.08 24.08 1.6M
2025-04-03 27.92 28.43 27.55 28.07 0.5M
2025-04-02 27.90 28.33 27.81 28.13 0.4M
2025-04-01 27.58 28.27 27.51 27.90 0.5M
2025-03-31 27.95 27.95 27.25 27.55 0.5M
2025-03-28 28.12 28.56 28.00 28.01 0.5M
2025-03-27 28.45 28.71 27.95 28.36 0.7M
2025-03-26 28.41 28.86 28.26 28.59 0.6M
2025-03-25 28.28 28.60 27.79 28.40 0.9M
2025-03-24 29.71 29.97 27.80 28.26 1.3M
2025-03-21 30.49 30.49 29.66 29.70 0.9M
2025-03-20 30.75 30.90 30.33 30.40 0.7M
2025-03-19 31.50 31.50 30.50 30.68 0.9M
2025-03-18 30.66 31.53 30.52 31.05 1.4M
2025-03-17 30.58 30.60 30.19 30.51 0.8M
2025-03-14 30.33 30.48 29.70 30.46 1.1M
2025-03-13 30.99 31.17 29.92 30.25 1.1M
2025-03-12 30.40 31.65 30.34 31.08 1.8M
2025-03-11 30.00 30.47 29.43 30.40 0.7M
2025-03-10 29.99 30.53 29.86 30.40 0.7M
2025-03-07 30.33 30.33 29.71 29.93 0.9M
2025-03-06 29.63 30.58 29.60 30.30 1.4M
2025-03-05 29.99 29.99 29.05 29.48 0.9M
2025-03-04 29.48 30.00 29.30 29.92 1.1M
2025-03-03 29.97 30.41 29.30 29.50 1.0M
2025-02-28 30.90 30.90 29.37 29.42 1.1M
2025-02-27 30.84 30.96 30.15 30.74 1.2M
2025-02-26 31.20 31.42 30.70 30.96 1.4M
2025-02-25 31.02 31.56 30.62 31.15 1.3M
2025-02-24 31.80 31.84 30.83 31.27 1.7M
2025-02-21 30.44 32.10 29.87 31.75 3.5M
2025-02-20 30.25 30.48 29.88 30.22 1.3M
2025-02-19 29.37 30.26 29.12 30.14 1.9M
2025-02-18 29.55 29.93 28.89 29.78 1.5M
2025-02-17 29.31 29.77 28.91 29.35 1.2M
2025-02-14 28.96 29.67 28.75 29.50 1.0M
2025-02-13 29.78 29.93 29.07 29.10 0.9M
2025-02-12 29.12 29.90 28.82 29.76 1.4M
2025-02-11 29.10 29.10 28.56 28.83 0.7M
2025-02-10 28.50 29.26 28.20 29.18 1.3M
2025-02-07 28.40 29.00 28.12 28.48 1.0M
2025-02-06 27.96 28.48 27.55 28.36 0.8M
2025-02-05 27.85 28.06 27.50 27.86 0.6M
2025-01-27 28.30 28.39 27.44 27.60 0.9M
2025-01-24 26.90 29.58 26.88 28.40 1.8M
2025-01-23 27.58 28.16 27.34 27.53 0.8M
2025-01-22 27.20 27.48 26.89 27.27 0.5M
2025-01-21 27.97 28.00 27.10 27.49 0.5M
2025-01-20 27.52 27.96 27.46 27.75 0.5M
2025-01-17 27.55 27.87 27.33 27.45 0.5M
2025-01-16 27.91 28.28 27.40 27.75 0.6M
2025-01-15 27.87 27.93 27.37 27.84 0.5M
2025-01-14 27.29 27.97 26.87 27.88 0.9M
2025-01-13 26.53 27.24 26.07 27.04 0.5M
2025-01-10 27.30 27.50 26.26 26.53 0.5M
2025-01-09 27.00 27.82 26.82 27.16 0.7M
2025-01-08 27.31 27.55 26.20 27.00 0.7M
2025-01-07 26.61 27.88 26.60 27.64 1.0M
2025-01-06 26.35 26.97 25.90 26.59 0.6M
2025-01-03 27.02 27.23 26.40 26.50 0.4M
2025-01-02 27.68 28.08 26.62 26.93 0.6M