基瓦尼科技

KEQU
🏛️ 美国 →
42.65
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
2025-09-30 43.25 44.08 42.67 42.65 0.0M
2025-09-29 43.70 43.73 42.72 43.00 0.0M
2025-09-26 43.50 43.88 43.50 43.74 0.0M
2025-09-25 43.92 43.94 42.85 43.48 0.0M
2025-09-24 44.22 44.22 43.51 43.85 0.0M
2025-09-23 44.00 44.37 43.64 43.48 0.0M
2025-09-22 43.62 44.47 43.84 44.00 0.0M
2025-09-19 45.71 46.02 43.56 44.01 0.0M
2025-09-18 45.69 46.70 45.60 45.60 0.0M
2025-09-17 46.12 46.12 45.03 45.25 0.0M
2025-09-16 45.02 46.63 45.02 45.77 0.0M
2025-09-15 42.51 46.27 42.51 45.30 0.0M
2025-09-12 43.09 45.05 42.13 42.39 0.0M
2025-09-11 47.03 48.17 42.03 43.08 0.1M
2025-09-10 54.00 57.88 53.29 54.69 0.0M
2025-09-09 54.80 54.80 52.26 53.68 0.0M
2025-09-08 54.01 55.00 54.01 54.80 0.0M
2025-09-05 55.00 55.00 53.69 53.73 0.0M
2025-09-04 53.81 55.24 53.50 54.11 0.0M
2025-09-03 56.00 56.00 53.55 54.69 0.0M
2025-09-02 56.09 56.20 56.00 56.00 0.0M
2025-08-29 57.00 58.95 56.69 56.69 0.0M
2025-08-28 57.69 57.69 57.03 57.68 0.0M
2025-08-27 56.99 57.93 55.32 55.85 0.0M
2025-08-26 57.00 57.00 55.99 56.03 0.0M
2025-08-25 57.92 59.00 56.30 56.39 0.0M
2025-08-22 58.26 60.89 57.60 57.67 0.0M
2025-08-21 56.97 57.77 56.43 56.43 0.0M
2025-08-20 56.12 56.99 56.11 56.99 0.0M
2025-08-19 57.00 57.00 55.94 55.94 0.0M
2025-08-18 54.88 56.97 54.88 56.90 0.0M
2025-08-15 55.75 56.72 54.06 54.06 0.0M
2025-08-14 55.84 56.50 55.74 56.50 0.0M
2025-08-13 56.50 57.50 56.50 56.51 0.0M
2025-08-12 54.78 56.50 53.35 56.50 0.0M
2025-08-11 53.80 55.50 53.00 54.97 0.0M
2025-08-08 54.64 54.64 52.94 53.00 0.0M
2025-08-07 53.38 54.17 52.79 53.85 0.0M
2025-08-06 53.74 54.00 52.25 53.35 0.0M
2025-08-05 58.13 58.13 53.11 54.71 0.0M
2025-08-04 55.60 57.24 54.02 55.38 0.0M
2025-08-01 55.00 57.00 54.02 54.78 0.0M
2025-07-31 56.15 56.15 55.34 55.34 0.0M
2025-07-30 58.47 58.47 56.11 56.15 0.0M
2025-07-29 58.36 58.59 56.96 58.59 0.0M
2025-07-28 58.50 59.54 57.00 57.35 0.0M
2025-07-25 57.16 59.15 57.16 58.84 0.0M
2025-07-24 58.90 59.00 57.39 57.59 0.0M
2025-07-23 58.51 59.05 58.00 58.99 0.0M
2025-07-22 57.90 58.75 57.79 58.25 0.0M
2025-07-21 55.64 57.77 55.50 57.77 0.0M
2025-07-18 56.73 57.14 55.41 55.65 0.0M
2025-07-17 57.83 58.73 53.00 56.73 0.0M
2025-07-16 57.09 59.00 57.09 58.36 0.0M
2025-07-15 58.47 59.46 56.61 57.60 0.0M
2025-07-14 58.49 59.28 57.97 58.45 0.0M
2025-07-11 57.61 59.18 57.50 59.14 0.0M
2025-07-10 59.30 59.50 58.50 58.50 0.0M
2025-07-09 57.10 60.00 57.10 59.96 0.0M
2025-07-08 57.86 59.00 56.44 57.10 0.0M
2025-07-07 59.37 59.37 56.86 58.42 0.0M
2025-07-03 56.83 58.86 56.83 58.86 0.0M
2025-07-02 59.10 59.92 57.48 57.56 0.0M
2025-07-01 58.19 60.00 56.67 59.41 0.0M
2025-06-30 56.67 60.00 56.67 58.70 0.0M
2025-06-27 54.64 58.78 54.64 56.67 0.0M
2025-06-26 52.00 55.04 48.13 54.80 0.1M
2025-06-25 39.50 40.63 38.17 40.48 0.0M
2025-06-24 37.25 39.54 37.25 38.53 0.0M
2025-06-23 37.00 38.87 36.77 36.91 0.0M
2025-06-20 36.74 37.10 36.30 36.69 0.0M
2025-06-18 36.05 37.10 36.05 36.25 0.0M
2025-06-17 37.30 37.30 36.68 36.78 0.0M
2025-06-16 38.40 38.40 36.66 37.65 0.0M
2025-06-13 37.93 38.85 36.66 37.06 0.0M
2025-06-12 36.36 39.40 36.36 38.85 0.0M
2025-06-11 40.06 40.39 39.32 39.45 0.0M
2025-06-10 39.69 40.36 39.16 39.49 0.0M
2025-06-09 39.32 39.88 39.09 39.09 0.0M
2025-06-06 39.90 40.40 38.90 39.29 0.0M
2025-06-05 39.68 39.80 38.08 39.21 0.0M
2025-06-04 40.65 41.39 39.74 40.11 0.0M
2025-06-03 38.91 41.85 38.74 41.40 0.0M
2025-06-02 38.10 39.04 37.51 38.83 0.0M
2025-05-30 38.58 38.58 38.29 38.46 0.0M
2025-05-29 39.85 39.85 38.67 38.67 0.0M
2025-05-28 40.49 40.49 38.43 39.01 0.0M
2025-05-27 36.51 39.49 36.09 38.54 0.0M
2025-05-23 38.91 38.91 35.60 35.60 0.0M
2025-05-22 35.53 36.87 35.53 36.87 0.0M
2025-05-21 36.48 36.89 35.96 35.96 0.0M
2025-05-20 37.25 37.72 36.85 36.89 0.0M
2025-05-19 36.80 37.44 36.54 36.90 0.0M
2025-05-16 36.90 37.70 36.43 37.31 0.0M
2025-05-15 36.64 37.67 34.58 37.12 0.0M
2025-05-14 37.25 37.46 36.25 37.06 0.0M
2025-05-13 37.00 38.51 36.22 37.50 0.0M
2025-05-12 36.36 36.55 35.63 36.08 0.0M
2025-05-09 34.67 35.34 33.96 34.88 0.0M
2025-05-08 33.27 35.08 32.60 34.56 0.0M
2025-05-07 31.06 32.52 30.78 32.52 0.0M
2025-05-06 31.82 32.32 30.80 31.10 0.0M
2025-05-05 31.50 33.32 31.50 32.55 0.0M
2025-05-02 31.66 32.36 31.00 31.50 0.0M
2025-05-01 32.20 32.23 30.79 31.48 0.0M
2025-04-30 31.15 32.37 30.33 31.67 0.0M
2025-04-29 32.78 32.79 31.44 32.13 0.0M
2025-04-28 34.38 35.04 32.13 32.75 0.0M
2025-04-25 34.09 34.80 34.04 34.45 0.0M
2025-04-24 33.23 34.68 33.23 34.27 0.0M
2025-04-23 32.90 34.62 32.51 33.94 0.0M
2025-04-22 32.91 33.01 31.20 32.20 0.0M
2025-04-21 33.23 33.68 31.88 31.88 0.0M
2025-04-17 33.62 33.80 33.35 33.44 0.0M
2025-04-16 34.15 34.66 33.26 34.29 0.0M
2025-04-15 32.15 34.44 32.15 34.09 0.0M
2025-04-14 33.25 33.25 31.35 32.15 0.0M
2025-04-11 34.59 34.59 32.05 33.24 0.0M
2025-04-10 38.08 38.08 33.26 34.55 0.0M
2025-04-09 34.07 38.50 34.07 38.31 0.0M
2025-04-08 36.72 38.37 34.19 34.94 0.0M
2025-04-07 34.51 37.25 34.51 36.06 0.0M
2025-04-04 36.01 36.84 34.37 35.67 0.0M
2025-04-03 36.70 38.06 36.16 37.31 0.0M
2025-04-02 38.46 38.50 37.12 37.99 0.0M
2025-04-01 40.06 40.38 36.83 38.31 0.0M
2025-03-31 39.14 40.15 38.00 39.38 0.1M
2025-03-28 42.02 43.37 38.75 40.15 0.0M
2025-03-27 39.74 42.59 39.32 42.50 0.0M
2025-03-26 41.50 41.50 38.32 40.00 0.0M
2025-03-25 44.56 44.56 40.27 40.60 0.0M
2025-03-24 46.09 47.30 44.45 44.96 0.0M
2025-03-21 49.00 49.00 46.07 46.50 0.0M
2025-03-20 49.00 50.00 48.45 49.49 0.0M
2025-03-19 49.69 50.40 46.95 49.31 0.0M
2025-03-18 49.99 50.55 47.39 49.69 0.0M
2025-03-17 47.01 51.95 46.12 51.05 0.0M
2025-03-14 48.21 48.76 46.62 47.58 0.0M
2025-03-13 53.04 53.04 48.15 48.21 0.0M
2025-03-12 49.51 50.82 48.09 49.20 0.0M
2025-03-11 44.58 48.30 42.50 47.18 0.0M
2025-03-10 51.55 51.55 44.15 45.09 0.0M
2025-03-07 48.67 51.54 48.67 50.75 0.0M
2025-03-06 50.03 51.00 48.96 49.38 0.0M
2025-03-05 51.11 52.00 49.46 51.25 0.0M
2025-03-04 52.30 52.51 48.80 51.10 0.1M
2025-03-03 54.00 54.00 51.68 52.22 0.0M
2025-02-28 54.88 55.89 53.44 54.36 0.0M
2025-02-27 55.22 56.78 52.75 54.70 0.0M
2025-02-26 54.75 56.10 53.61 55.70 0.0M
2025-02-25 53.81 54.85 52.00 53.31 0.0M
2025-02-24 54.32 56.80 51.68 54.25 0.0M
2025-02-21 57.33 59.20 54.62 54.62 0.0M
2025-02-20 58.99 59.65 56.76 57.70 0.0M
2025-02-19 59.00 59.85 55.00 59.85 0.0M
2025-02-18 66.04 66.04 60.40 60.40 0.0M
2025-02-14 70.00 71.10 66.00 66.07 0.0M
2025-02-13 66.70 71.33 66.60 69.67 0.1M
2025-02-12 65.74 66.80 64.87 65.50 0.0M
2025-02-11 65.74 66.75 64.79 65.50 0.0M
2025-02-10 64.97 67.55 64.97 66.18 0.0M
2025-02-07 64.24 64.32 62.00 64.00 0.0M
2025-02-06 64.89 66.60 61.92 64.70 0.0M
2025-02-05 64.36 65.80 64.36 65.32 0.0M
2025-02-04 61.02 65.20 61.02 64.26 0.0M
2025-02-03 63.90 64.71 61.73 62.12 0.0M
2025-01-31 64.45 65.00 63.94 64.30 0.0M
2025-01-30 63.81 63.95 61.56 63.95 0.0M
2025-01-29 62.31 62.49 60.86 62.49 0.0M
2025-01-28 57.58 61.53 57.58 61.53 0.0M
2025-01-27 60.94 60.94 58.04 58.45 0.0M
2025-01-24 59.78 61.41 59.78 60.94 0.0M
2025-01-23 61.91 62.91 60.49 60.97 0.0M
2025-01-22 61.78 62.91 61.02 61.02 0.0M
2025-01-21 62.91 65.83 62.09 62.30 0.0M
2025-01-17 60.12 62.85 59.19 62.00 0.0M
2025-01-16 59.13 61.12 58.90 60.60 0.0M
2025-01-15 58.53 59.39 57.59 58.39 0.0M
2025-01-14 56.83 57.01 54.02 55.91 0.0M
2025-01-13 57.34 57.85 55.20 55.20 0.0M
2025-01-10 59.72 60.22 57.60 57.73 0.0M
2025-01-08 61.74 62.63 58.99 61.28 0.0M
2025-01-07 60.21 61.43 58.59 61.11 0.0M
2025-01-06 61.78 64.29 60.76 61.07 0.0M
2025-01-03 62.50 63.18 58.01 62.00 0.0M
2025-01-02 61.37 62.67 59.62 62.67 0.0M