锴威特

688693
🏛️ 中国 →
38.70
最后更新: 2025-09-26
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
2023-12-29 43.50 44.67 43.50 44.43 0.5M
2023-12-28 41.62 44.10 41.62 43.76 0.8M
2023-12-27 41.58 42.60 41.55 42.17 0.7M
2023-12-26 42.90 42.90 41.46 41.58 0.6M
2023-12-25 43.30 43.68 42.70 42.83 0.4M
2023-12-22 44.38 44.38 43.04 43.30 0.7M
2023-12-21 44.05 44.87 43.21 44.40 0.7M
2023-12-20 44.40 45.43 44.01 44.12 0.5M
2023-12-19 44.50 45.12 44.20 44.54 0.5M
2023-12-18 45.67 45.67 44.52 44.59 0.6M
2023-12-15 46.90 46.90 45.60 45.67 0.7M
2023-12-14 47.20 47.48 46.46 46.52 0.6M
2023-12-13 47.11 47.58 46.60 46.89 0.6M
2023-12-12 47.32 47.95 46.77 47.14 0.7M
2023-12-11 47.26 47.47 46.25 47.36 0.8M
2023-12-08 46.80 47.80 46.39 47.19 0.9M
2023-12-07 47.12 47.44 46.40 46.70 0.6M
2023-12-06 47.28 47.98 46.91 47.03 0.6M
2023-12-05 48.81 48.83 46.90 46.96 0.9M
2023-12-04 48.90 49.40 48.41 48.70 0.5M
2023-12-01 49.61 49.70 48.12 48.77 1.0M
2023-11-30 50.60 51.47 49.33 49.71 1.2M
2023-11-29 50.41 52.67 50.12 50.92 1.4M
2023-11-28 50.10 51.03 49.76 50.41 0.9M
2023-11-27 50.11 50.60 49.71 50.03 0.9M
2023-11-24 52.05 52.40 50.00 50.26 1.1M
2023-11-23 51.66 52.67 51.30 52.00 0.9M
2023-11-22 53.69 53.69 51.92 51.99 1.0M
2023-11-21 55.73 55.98 53.38 53.61 1.8M
2023-11-20 55.59 56.16 54.70 55.70 1.4M
2023-11-17 54.59 55.80 54.54 55.19 1.1M
2023-11-16 55.40 56.15 54.50 54.54 1.3M
2023-11-15 56.17 56.30 54.99 55.79 1.4M
2023-11-14 54.58 56.26 54.03 55.52 1.5M
2023-11-13 54.51 55.70 54.00 54.79 1.1M
2023-11-10 54.76 57.00 53.70 54.51 1.6M
2023-11-09 55.45 56.05 53.82 54.23 1.0M
2023-11-08 57.99 57.99 54.52 55.10 1.3M
2023-11-07 55.13 56.89 54.74 56.25 1.9M
2023-11-06 53.78 55.97 53.41 55.34 1.8M
2023-11-03 50.29 53.38 50.29 52.83 1.7M
2023-11-02 52.48 53.18 50.11 50.16 1.4M
2023-11-01 52.68 54.66 52.50 52.50 1.1M
2023-10-31 53.66 54.98 52.78 53.34 1.2M
2023-10-30 51.13 54.56 51.00 53.92 1.8M
2023-10-27 51.36 54.22 51.10 53.46 1.5M
2023-10-26 52.86 52.86 51.00 51.70 1.3M
2023-10-25 53.89 53.89 52.00 53.25 1.4M
2023-10-24 50.81 54.48 49.16 53.10 2.3M
2023-10-23 51.99 52.88 49.60 50.76 2.1M
2023-10-20 56.71 57.28 52.38 52.79 3.0M
2023-10-19 50.58 59.79 50.58 58.15 4.9M
2023-10-18 52.50 52.80 51.09 51.09 1.0M
2023-10-17 52.86 52.86 51.30 52.58 0.8M
2023-10-16 53.90 54.26 51.45 51.83 1.3M
2023-10-13 54.29 55.31 53.41 53.41 1.1M
2023-10-12 54.51 55.38 52.22 55.05 2.0M
2023-10-11 54.46 55.56 53.99 54.83 1.2M
2023-10-10 54.61 55.40 53.96 54.48 1.2M
2023-10-09 55.17 55.97 54.25 54.49 1.4M
2023-09-28 54.01 55.30 54.00 55.30 1.7M
2023-09-27 53.30 54.57 53.01 53.61 1.3M
2023-09-26 53.45 54.36 52.74 53.60 1.3M
2023-09-25 54.28 54.37 53.20 53.40 1.3M
2023-09-22 52.95 54.20 51.98 53.94 1.7M
2023-09-21 53.59 54.74 52.49 52.78 1.6M
2023-09-20 53.13 55.35 52.50 53.82 2.1M
2023-09-19 54.26 54.75 52.35 53.15 1.8M
2023-09-18 53.56 55.86 53.28 54.60 1.5M
2023-09-15 54.31 55.86 53.11 54.20 2.2M
2023-09-14 57.18 57.47 53.81 53.99 2.5M
2023-09-13 59.98 59.98 56.75 57.34 1.8M
2023-09-12 61.06 61.60 59.50 59.50 1.7M
2023-09-11 62.38 62.97 60.80 60.80 2.6M
2023-09-08 58.75 66.83 58.13 63.92 4.6M
2023-09-07 64.20 64.31 58.35 59.52 5.0M
2023-09-06 65.28 66.48 64.20 65.99 3.7M
2023-09-05 65.50 67.36 64.15 65.15 4.4M
2023-09-04 66.05 67.68 63.30 65.62 4.2M
2023-09-01 68.02 70.99 66.20 66.86 6.0M
2023-08-31 61.80 70.60 61.10 68.14 8.8M
2023-08-30 63.20 66.60 62.41 62.69 6.9M
2023-08-29 54.03 63.33 54.00 61.42 6.1M
2023-08-28 58.00 59.50 55.03 55.18 4.8M
2023-08-25 58.03 59.30 53.50 53.96 5.4M
2023-08-24 60.00 66.33 59.41 61.03 6.3M
2023-08-23 63.62 66.60 59.39 59.40 5.0M
2023-08-22 72.81 74.71 65.09 65.89 7.4M
2023-08-21 77.00 78.30 70.70 73.87 9.6M
2023-08-18 80.00 96.99 75.02 85.50 14.2M