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
2024-12-31 64.63 66.94 60.64 61.87 0.1M
2024-12-30 62.97 67.20 62.06 65.59 0.1M
2024-12-27 62.45 65.06 62.15 63.81 0.0M
2024-12-26 60.39 66.15 60.39 63.62 0.0M
2024-12-24 54.53 63.23 54.53 61.10 0.1M
2024-12-23 53.99 53.99 52.40 53.70 0.0M
2024-12-20 53.56 54.00 52.23 53.87 0.0M
2024-12-19 52.70 54.93 52.65 54.93 0.0M
2024-12-18 53.75 56.13 51.25 53.03 0.0M
2024-12-17 53.91 56.95 53.50 53.75 0.0M
2024-12-16 52.03 54.80 51.45 54.50 0.0M
2024-12-13 54.60 54.73 51.00 53.39 0.0M
2024-12-12 49.28 54.67 48.61 54.00 0.1M
2024-12-11 42.09 43.49 41.46 42.83 0.0M
2024-12-10 40.32 43.95 40.20 41.22 0.0M
2024-12-09 43.31 43.99 40.58 40.83 0.0M
2024-12-06 40.20 42.47 40.06 42.35 0.0M
2024-12-05 41.30 41.30 40.01 40.01 0.0M
2024-12-04 42.00 42.00 40.77 41.05 0.0M
2024-12-03 42.43 43.39 41.31 41.31 0.0M
2024-12-02 41.73 43.30 40.80 42.52 0.0M
2024-11-29 43.77 43.77 41.69 41.73 0.0M
2024-11-27 42.61 43.90 41.68 42.69 0.0M
2024-11-26 42.60 44.00 41.88 42.11 0.0M
2024-11-25 42.30 45.06 42.30 42.54 0.0M
2024-11-22 42.32 44.50 42.32 43.70 0.0M
2024-11-21 42.41 43.77 41.88 42.77 0.0M
2024-11-20 42.35 44.54 42.06 42.58 0.0M
2024-11-19 37.10 41.41 37.10 41.16 0.0M
2024-11-18 37.25 38.13 36.09 36.61 0.0M
2024-11-15 37.84 38.56 37.53 37.90 0.0M
2024-11-14 38.65 38.65 37.06 38.09 0.0M
2024-11-13 37.47 38.72 37.45 38.30 0.0M
2024-11-12 37.47 38.27 37.01 37.14 0.0M
2024-11-11 37.71 38.68 37.23 37.60 0.0M
2024-11-08 36.91 38.80 36.91 37.71 0.0M
2024-11-07 35.89 37.09 35.04 37.09 0.0M
2024-11-06 36.99 36.99 36.05 36.24 0.0M
2024-11-05 35.45 36.88 35.45 35.61 0.0M
2024-11-04 37.43 37.43 34.90 34.90 0.0M
2024-11-01 31.15 36.80 31.15 36.78 0.0M
2024-10-31 33.23 33.23 31.16 31.72 0.0M
2024-10-30 32.25 33.08 32.25 32.39 0.0M
2024-10-29 31.97 32.95 31.97 32.37 0.0M
2024-10-28 32.06 33.32 32.06 32.30 0.0M
2024-10-25 33.08 33.23 32.49 32.65 0.0M
2024-10-24 33.50 33.50 32.14 32.57 0.0M
2024-10-23 32.87 32.87 32.06 32.18 0.0M
2024-10-22 34.47 34.47 32.64 32.88 0.0M
2024-10-21 32.01 33.29 32.01 32.87 0.0M
2024-10-18 31.87 32.78 31.87 32.28 0.0M
2024-10-17 32.42 32.52 32.05 32.05 0.0M
2024-10-16 32.46 32.84 32.20 32.49 0.0M
2024-10-15 32.68 32.74 32.05 32.13 0.0M
2024-10-14 32.73 33.68 32.20 32.84 0.0M
2024-10-11 31.86 33.47 31.86 33.00 0.0M
2024-10-10 32.48 32.77 31.85 32.50 0.0M
2024-10-09 32.99 33.00 32.15 33.00 0.0M
2024-10-08 30.90 32.59 30.90 32.59 0.0M
2024-10-07 32.13 32.13 30.82 31.18 0.0M
2024-10-04 31.96 32.49 31.31 31.64 0.0M
2024-10-03 31.50 32.08 31.00 31.03 0.0M
2024-10-02 32.09 32.54 31.40 31.74 0.0M
2024-10-01 32.96 35.60 32.35 32.38 0.0M
2024-09-30 33.39 34.20 33.06 33.29 0.0M
2024-09-27 34.62 35.00 33.64 34.27 0.0M
2024-09-26 32.46 34.33 32.46 34.33 0.0M
2024-09-25 33.81 33.96 32.60 32.80 0.0M
2024-09-24 34.00 34.14 32.30 33.62 0.0M
2024-09-23 35.41 36.46 33.14 33.14 0.1M
2024-09-20 37.91 38.70 35.17 35.48 0.0M
2024-09-19 39.50 41.28 37.44 37.90 0.0M
2024-09-18 36.93 39.18 36.66 38.58 0.0M
2024-09-17 36.68 38.70 36.60 37.42 0.0M
2024-09-16 35.60 36.93 35.30 36.54 0.1M
2024-09-13 41.45 41.66 36.32 36.93 0.1M
2024-09-12 38.66 42.38 38.10 41.44 0.0M
2024-09-11 42.29 44.40 42.21 43.06 0.0M
2024-09-10 44.11 44.11 38.07 42.50 0.1M
2024-09-09 52.68 53.50 44.07 44.53 0.1M
2024-09-06 50.91 52.47 50.49 52.47 0.0M
2024-09-05 50.50 51.68 50.01 51.58 0.1M
2024-09-04 53.16 53.59 50.96 51.43 0.0M
2024-09-03 53.00 53.55 52.54 52.84 0.0M
2024-08-30 54.59 54.59 53.18 53.70 0.0M
2024-08-29 54.60 54.60 51.84 53.90 0.0M
2024-08-28 54.50 55.14 52.96 55.14 0.0M
2024-08-27 53.50 54.71 52.27 54.50 0.0M
2024-08-26 52.15 53.47 51.70 53.30 0.0M
2024-08-23 52.80 53.14 51.90 52.30 0.0M
2024-08-22 54.42 54.42 51.63 52.79 0.0M
2024-08-21 50.96 52.39 50.57 52.39 0.0M
2024-08-20 50.70 51.06 49.83 50.35 0.0M
2024-08-19 48.59 49.99 48.20 49.97 0.0M
2024-08-16 47.34 48.98 46.10 48.98 0.0M
2024-08-15 47.10 48.29 46.61 47.76 0.0M
2024-08-14 47.78 48.06 46.47 47.05 0.0M
2024-08-13 46.49 48.40 45.96 48.21 0.0M
2024-08-12 45.42 47.00 44.54 45.97 0.0M
2024-08-09 47.88 47.88 45.52 45.52 0.0M
2024-08-08 46.10 48.11 46.10 46.90 0.0M
2024-08-07 49.94 50.00 45.90 46.04 0.1M
2024-08-06 50.72 52.00 48.48 49.55 0.0M
2024-08-05 50.43 50.66 46.17 50.66 0.1M
2024-08-02 53.97 53.97 49.02 51.27 0.1M
2024-08-01 55.28 55.28 53.34 54.75 0.0M
2024-07-31 54.00 55.62 54.00 55.62 0.0M
2024-07-30 53.98 54.50 53.15 54.26 0.0M
2024-07-29 54.74 54.74 52.01 53.98 0.0M
2024-07-26 54.50 54.71 53.01 53.41 0.0M
2024-07-25 52.58 54.25 51.82 54.07 0.0M
2024-07-24 52.35 54.00 51.88 53.70 0.0M
2024-07-23 53.10 53.99 51.00 52.35 0.1M
2024-07-22 51.69 54.18 51.31 54.04 0.1M
2024-07-19 50.49 50.85 49.36 50.85 0.0M
2024-07-18 51.44 52.25 49.80 50.49 0.0M
2024-07-17 51.80 52.14 49.04 51.00 0.0M
2024-07-16 52.00 52.49 50.01 51.97 0.0M
2024-07-15 46.01 52.80 46.01 52.00 0.1M
2024-07-12 43.90 46.00 43.52 45.78 0.0M
2024-07-11 43.26 44.39 42.46 43.15 0.0M
2024-07-10 41.55 44.57 41.54 43.26 0.0M
2024-07-09 44.11 44.46 43.01 44.40 0.0M
2024-07-08 45.20 45.20 42.16 43.68 0.0M
2024-07-05 45.71 46.65 43.01 44.59 0.0M
2024-07-03 45.22 47.20 45.22 46.56 0.0M
2024-07-02 45.00 48.43 44.99 45.51 0.0M
2024-07-01 47.20 47.20 42.52 44.00 0.1M
2024-06-28 42.17 47.36 41.65 47.20 0.0M
2024-06-27 44.00 45.95 41.07 42.69 0.1M
2024-06-26 36.22 38.75 36.16 38.74 0.0M
2024-06-25 34.83 37.03 33.91 35.67 0.0M
2024-06-24 36.55 36.64 34.82 35.06 0.0M
2024-06-21 34.66 36.33 33.42 36.33 0.0M
2024-06-20 36.31 37.36 33.37 34.66 0.0M
2024-06-18 38.92 39.01 36.20 36.31 0.0M
2024-06-17 39.64 40.52 38.55 39.50 0.0M
2024-06-14 40.50 40.56 39.17 39.81 0.0M
2024-06-13 41.12 41.50 39.98 41.00 0.0M
2024-06-12 41.55 41.63 40.85 41.07 0.0M
2024-06-11 40.94 41.90 40.80 41.60 0.0M
2024-06-10 39.01 41.08 39.01 40.95 0.0M
2024-06-07 38.98 39.50 38.55 39.01 0.0M
2024-06-06 40.72 40.72 38.60 38.60 0.0M
2024-06-05 41.24 42.23 40.49 41.72 0.0M
2024-06-04 40.90 42.60 39.90 41.70 0.0M
2024-06-03 42.44 42.44 39.25 40.80 0.0M
2024-05-31 41.00 42.96 41.00 42.96 0.0M
2024-05-30 40.92 42.90 40.61 42.28 0.0M
2024-05-29 38.81 41.65 38.81 40.60 0.0M
2024-05-28 40.30 40.30 38.88 39.90 0.0M
2024-05-24 42.27 42.27 38.86 40.91 0.0M
2024-05-23 41.29 42.80 39.53 42.00 0.0M
2024-05-22 42.14 43.94 40.48 40.98 0.0M
2024-05-21 42.87 43.25 42.12 42.14 0.0M
2024-05-20 39.60 45.00 39.60 42.11 0.0M
2024-05-17 39.90 40.67 37.09 38.76 0.0M
2024-05-16 41.90 42.09 40.15 40.15 0.0M
2024-05-15 41.99 42.50 41.18 41.45 0.0M
2024-05-14 38.50 43.36 38.45 42.00 0.0M
2024-05-13 36.33 38.95 36.33 37.90 0.0M
2024-05-10 36.25 36.30 35.70 36.05 0.0M
2024-05-09 35.20 36.20 35.20 36.14 0.0M
2024-05-08 35.46 36.02 34.71 34.80 0.0M
2024-05-07 33.57 35.69 33.57 35.69 0.0M
2024-05-06 35.18 36.40 35.18 35.41 0.0M
2024-05-03 35.43 35.75 35.18 35.18 0.0M
2024-05-02 36.17 36.20 34.66 34.66 0.0M
2024-05-01 35.68 36.38 35.68 36.10 0.0M
2024-04-30 33.81 35.95 33.81 35.70 0.0M
2024-04-29 35.00 35.60 33.79 34.50 0.0M
2024-04-26 36.00 36.20 34.60 34.90 0.0M
2024-04-25 35.66 36.20 35.51 35.95 0.0M
2024-04-24 36.78 36.78 35.26 36.20 0.0M
2024-04-23 35.15 36.90 34.71 36.40 0.0M
2024-04-22 34.95 36.25 34.82 35.42 0.0M
2024-04-19 35.05 35.77 34.85 35.36 0.0M
2024-04-18 35.31 35.58 34.02 35.41 0.0M
2024-04-17 34.61 35.80 34.40 35.80 0.0M
2024-04-16 34.51 35.63 34.15 35.03 0.0M
2024-04-15 34.21 35.28 34.13 34.85 0.0M
2024-04-12 34.49 35.11 33.72 34.20 0.0M
2024-04-11 34.86 34.98 33.12 34.85 0.0M
2024-04-10 34.68 35.50 33.49 35.38 0.0M
2024-04-09 33.92 35.80 33.92 35.01 0.0M
2024-04-08 36.86 36.86 33.12 34.92 0.0M
2024-04-05 36.34 36.49 35.20 36.10 0.0M
2024-04-04 34.78 36.40 34.78 36.02 0.0M
2024-04-03 35.09 35.75 34.49 35.15 0.0M
2024-04-02 34.36 34.81 33.12 34.79 0.0M
2024-04-01 34.37 35.49 34.25 34.84 0.0M
2024-03-28 33.31 34.45 33.31 34.40 0.0M
2024-03-27 33.00 33.80 32.75 33.12 0.0M
2024-03-26 32.50 33.21 32.50 32.99 0.0M
2024-03-25 32.43 33.90 32.42 33.40 0.0M
2024-03-22 31.90 32.34 31.48 32.10 0.0M
2024-03-21 32.50 32.50 31.85 31.85 0.0M
2024-03-20 32.10 32.58 31.81 32.42 0.0M
2024-03-19 32.25 32.60 31.80 31.80 0.0M
2024-03-18 31.82 32.60 31.82 32.00 0.0M
2024-03-15 30.74 31.50 30.74 31.50 0.0M
2024-03-14 30.15 31.46 29.95 30.76 0.0M
2024-03-13 31.12 31.94 30.03 30.03 0.0M
2024-03-12 30.62 31.74 30.15 31.12 0.0M
2024-03-11 28.81 30.05 28.40 30.05 0.0M
2024-03-08 29.82 29.82 28.80 29.02 0.0M
2024-03-07 30.00 30.88 27.00 29.74 0.0M
2024-03-06 29.91 31.20 29.91 30.97 0.0M
2024-03-05 29.33 30.79 29.33 30.05 0.0M
2024-03-04 29.17 29.85 28.93 29.85 0.0M
2024-03-01 29.15 29.15 28.93 28.93 0.0M
2024-02-29 28.60 28.60 28.60 28.60 0.0M
2024-02-28 28.68 28.68 28.60 28.60 0.0M
2024-02-27 28.55 28.80 28.40 28.80 0.0M
2024-02-26 28.26 28.31 28.20 28.20 0.0M
2024-02-23 28.57 28.57 28.57 28.57 0.0M
2024-02-22 28.85 29.15 28.27 28.97 0.0M
2024-02-21 28.98 28.98 28.56 28.56 0.0M
2024-02-20 28.53 29.02 28.20 28.20 0.0M
2024-02-16 28.44 28.94 28.44 28.80 0.0M
2024-02-15 29.46 29.46 28.44 28.80 0.0M
2024-02-14 29.77 29.95 28.83 28.83 0.0M
2024-02-13 28.02 29.38 28.02 29.01 0.0M
2024-02-12 28.50 29.31 28.50 28.92 0.0M
2024-02-09 28.70 28.75 28.70 28.75 0.0M
2024-02-08 28.00 29.63 28.00 28.71 0.0M
2024-02-07 28.31 28.59 28.02 28.41 0.0M
2024-02-06 29.10 29.10 28.92 28.92 0.0M
2024-02-05 29.37 29.60 28.51 29.08 0.0M
2024-02-02 29.20 29.95 29.10 29.94 0.0M
2024-02-01 28.53 29.40 28.50 29.27 0.0M
2024-01-31 28.85 29.40 28.14 28.14 0.0M
2024-01-30 28.50 28.79 28.50 28.51 0.0M
2024-01-29 29.11 29.40 28.71 28.71 0.0M
2024-01-26 29.03 29.22 29.03 29.05 0.0M
2024-01-25 28.28 29.45 28.19 28.89 0.0M
2024-01-24 28.28 29.29 28.26 29.29 0.0M
2024-01-23 28.25 29.49 28.23 28.23 0.0M
2024-01-22 27.99 28.73 27.99 28.37 0.0M
2024-01-19 28.00 28.20 27.76 28.19 0.0M
2024-01-18 28.25 28.95 28.25 28.95 0.0M
2024-01-17 28.33 28.36 27.75 28.25 0.0M
2024-01-16 27.79 28.33 27.79 28.33 0.0M
2024-01-12 28.08 28.21 28.06 28.21 0.0M
2024-01-11 28.74 28.74 28.50 28.52 0.0M
2024-01-10 29.17 29.17 27.82 29.00 0.0M
2024-01-09 28.50 29.16 28.46 28.50 0.0M
2024-01-08 29.34 29.34 27.84 27.97 0.0M
2024-01-05 29.11 29.76 29.11 29.43 0.0M
2024-01-04 28.52 29.95 28.35 29.25 0.0M
2024-01-03 30.00 30.00 28.25 28.59 0.0M
2024-01-02 29.13 30.30 28.86 29.85 0.0M