浙江恒威

301222
🏛️ 中国 →
31.57
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
09:30 31.26 31.50 31.22 31.45 278.6K
09:35 31.44 31.51 31.33 31.51 110.0K
09:40 31.51 31.51 31.31 31.34 144.6K
09:45 31.33 31.37 31.26 31.31 135.9K
09:50 31.31 31.32 31.22 31.28 99.9K
09:55 31.28 31.44 31.28 31.44 84.9K
10:00 31.44 31.47 31.32 31.32 74.7K
10:05 31.32 31.33 31.09 31.09 215.2K
10:10 31.10 31.13 31.07 31.10 209.5K
10:15 31.13 31.16 31.04 31.04 78.4K
10:20 31.03 31.09 30.93 31.06 172.2K
10:25 31.07 31.27 31.00 31.18 83.7K
10:30 31.19 31.19 31.10 31.17 40.9K
10:35 31.17 31.27 31.17 31.19 32.0K
10:40 31.19 31.20 31.11 31.15 26.8K
10:45 31.17 31.47 31.17 31.39 76.6K
10:50 31.40 31.51 31.36 31.43 61.3K
10:55 31.44 31.51 31.43 31.50 46.0K
11:00 31.51 31.56 31.49 31.49 53.3K
11:05 31.52 31.52 31.45 31.45 31.8K
11:10 31.47 31.55 31.47 31.53 27.6K
11:15 31.54 31.56 31.50 31.54 39.1K
11:20 31.54 31.58 31.50 31.52 53.8K
11:25 31.52 31.57 31.51 31.57 39.4K
13:00 31.60 31.64 31.55 31.55 90.9K
13:05 31.55 31.58 31.40 31.49 62.4K
13:10 31.48 31.56 31.44 31.45 55.8K
13:15 31.46 31.53 31.39 31.50 69.5K
13:20 31.50 31.51 31.43 31.46 43.4K
13:25 31.46 31.52 31.43 31.52 26.9K
13:30 31.53 31.54 31.49 31.51 41.2K
13:35 31.51 31.52 31.49 31.52 34.6K
13:40 31.52 31.54 31.46 31.50 28.9K
13:45 31.52 31.69 31.52 31.69 52.4K
13:50 31.70 31.81 31.66 31.80 227.5K
13:55 31.80 31.81 31.64 31.64 178.7K
14:00 31.65 31.70 31.62 31.62 54.4K
14:05 31.61 31.64 31.57 31.59 44.9K
14:10 31.60 31.60 31.55 31.56 45.2K
14:15 31.56 31.61 31.55 31.61 35.7K
14:20 31.61 31.63 31.55 31.57 65.6K
14:25 31.57 31.57 31.41 31.47 77.0K
14:30 31.48 31.56 31.47 31.56 50.9K
14:35 31.56 31.56 31.50 31.51 86.7K
14:40 31.51 31.59 31.49 31.57 145.1K
14:45 31.58 31.58 31.51 31.51 83.7K
14:50 31.51 31.55 31.48 31.50 221.8K
14:55 31.50 31.51 31.48 31.51 123.5K
15:40 31.58 31.58 31.58 31.58 87.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.82 31.75 30.51 31.57 4.2M
2025-09-25 31.57 31.57 30.69 30.88 3.6M
2025-09-24 31.23 31.81 30.93 31.58 4.3M
2025-09-23 31.93 32.20 30.82 31.66 4.5M
2025-09-22 32.90 33.07 31.82 32.18 5.5M
2025-09-19 33.41 33.96 32.41 33.00 7.2M
2025-09-18 35.24 35.98 33.25 33.60 13.3M
2025-09-17 29.37 35.24 29.08 35.24 10.5M
2025-09-16 29.10 29.50 28.71 29.37 1.6M
2025-09-15 29.16 29.63 29.06 29.15 1.1M
2025-09-12 29.74 30.12 28.85 29.08 1.9M
2025-09-11 29.58 29.81 28.83 29.73 1.6M
2025-09-10 30.10 30.29 29.58 29.70 1.1M
2025-09-09 30.18 30.68 29.93 30.10 1.8M
2025-09-08 30.01 30.78 29.82 30.27 2.0M
2025-09-05 28.80 30.11 28.80 30.01 2.2M
2025-09-04 28.23 29.72 28.23 28.87 2.2M
2025-09-03 28.99 29.35 28.18 28.23 1.1M
2025-09-02 29.69 29.77 28.42 29.02 1.7M
2025-09-01 29.15 30.05 29.10 29.72 1.5M
2025-08-29 28.98 29.54 28.51 29.15 1.6M
2025-08-28 29.50 30.10 28.02 29.15 1.9M
2025-08-27 30.98 30.98 29.39 29.43 2.1M
2025-08-26 30.98 31.10 30.40 30.70 1.8M
2025-08-25 30.57 30.98 30.32 30.98 1.9M
2025-08-22 31.19 31.25 30.52 30.64 1.5M
2025-08-21 31.10 31.25 30.57 30.79 1.7M
2025-08-20 31.00 31.25 30.52 31.10 2.3M
2025-08-19 32.00 32.00 30.17 30.98 3.1M
2025-08-18 30.86 30.86 30.37 30.70 1.4M
2025-08-15 29.67 30.54 29.67 30.53 1.6M
2025-08-14 30.60 30.68 29.70 29.74 1.5M
2025-08-13 30.91 31.05 30.38 30.55 1.1M
2025-08-12 31.01 31.05 30.60 30.85 0.8M
2025-08-11 30.42 30.96 30.39 30.95 1.4M
2025-08-08 30.70 30.70 30.17 30.32 1.0M
2025-08-07 30.34 30.76 30.28 30.58 1.7M
2025-08-06 30.70 30.70 30.24 30.39 1.0M
2025-08-05 30.13 30.50 30.11 30.36 1.3M
2025-08-04 29.42 30.16 29.20 30.12 1.3M
2025-08-01 29.01 29.53 28.96 29.47 1.0M
2025-07-31 29.45 29.76 28.84 28.98 1.3M
2025-07-30 29.85 29.86 29.05 29.30 1.4M
2025-07-29 30.06 30.36 29.65 29.82 1.1M
2025-07-28 29.91 30.44 29.58 30.06 2.1M
2025-07-25 29.09 29.68 28.85 29.68 1.3M
2025-07-24 28.66 29.09 28.53 29.04 1.1M
2025-07-23 29.40 29.40 28.58 28.67 1.4M
2025-07-22 29.75 29.77 29.02 29.19 1.4M
2025-07-21 29.19 29.69 29.08 29.66 1.4M
2025-07-18 29.10 29.31 28.89 29.18 1.2M
2025-07-17 29.10 29.34 29.00 29.01 1.0M
2025-07-16 29.19 29.40 28.96 29.26 0.9M
2025-07-15 29.31 29.62 28.80 29.03 1.2M
2025-07-14 29.16 29.39 28.92 29.31 1.3M
2025-07-11 29.29 30.36 28.97 29.15 2.9M
2025-07-10 29.20 29.45 28.88 29.28 1.4M
2025-07-09 29.08 29.33 28.93 29.11 1.0M
2025-07-08 29.10 29.10 28.85 29.07 0.9M
2025-07-07 28.68 29.05 28.25 29.03 0.8M
2025-07-04 29.22 29.37 28.69 28.78 1.5M
2025-07-03 28.87 29.20 28.61 29.18 1.3M
2025-07-02 29.18 29.18 28.52 28.89 1.1M
2025-07-01 29.00 29.19 28.70 28.93 1.6M
2025-06-30 28.73 29.22 28.70 29.11 1.9M
2025-06-27 28.32 28.76 28.23 28.69 1.7M
2025-06-26 28.64 29.15 28.27 28.38 1.7M
2025-06-25 28.59 29.07 28.33 28.68 2.3M
2025-06-24 27.85 28.98 27.69 28.72 3.3M
2025-06-23 27.16 27.90 26.81 27.84 1.8M
2025-06-20 26.93 27.69 26.92 27.02 1.0M
2025-06-19 27.13 27.97 26.88 27.05 1.3M
2025-06-18 27.35 27.43 26.92 27.31 0.8M
2025-06-17 27.33 27.66 27.14 27.45 1.0M
2025-06-16 26.80 27.50 26.80 27.33 1.0M
2025-06-13 27.16 27.42 26.86 26.90 0.8M
2025-06-12 27.29 27.37 27.02 27.24 0.7M
2025-06-11 27.22 27.75 27.22 27.29 1.0M
2025-06-10 27.19 28.10 26.92 27.32 1.7M
2025-06-09 26.91 27.29 26.80 27.21 0.9M
2025-06-06 27.07 27.14 26.81 27.08 0.6M
2025-06-05 26.90 27.07 26.67 27.06 0.7M
2025-06-04 26.59 26.97 26.58 26.92 0.7M
2025-06-03 26.39 26.66 26.29 26.52 0.6M
2025-05-30 26.83 26.84 26.16 26.39 0.7M
2025-05-29 26.33 26.82 26.25 26.82 0.8M
2025-05-28 26.45 26.77 26.16 26.31 0.6M
2025-05-27 27.09 27.09 26.25 26.52 0.7M
2025-05-26 26.18 26.78 26.11 26.58 0.6M
2025-05-23 26.29 26.86 26.11 26.25 0.7M
2025-05-22 26.81 27.13 26.20 26.36 1.0M
2025-05-21 27.00 27.35 26.64 26.93 1.0M
2025-05-20 26.70 27.07 26.40 27.06 0.7M
2025-05-19 26.72 26.78 26.29 26.51 0.5M
2025-05-16 26.20 26.88 26.20 26.60 0.6M
2025-05-15 26.42 26.71 26.18 26.42 0.6M
2025-05-14 26.67 26.83 26.32 26.42 0.8M
2025-05-13 27.36 27.36 26.68 26.80 0.8M
2025-05-12 27.08 27.29 26.81 27.03 0.8M
2025-05-09 27.00 27.21 26.58 26.82 0.7M
2025-05-08 26.32 27.16 26.32 27.09 0.7M
2025-05-07 26.42 26.98 26.20 26.51 0.9M
2025-05-06 25.84 26.46 25.84 26.42 0.9M
2025-04-30 25.35 25.95 25.35 25.73 0.8M
2025-04-29 25.23 25.53 24.80 25.34 1.2M
2025-04-28 26.01 26.25 25.56 25.87 0.7M
2025-04-25 26.18 26.51 26.00 26.07 0.6M
2025-04-24 26.03 26.70 25.98 26.26 0.9M
2025-04-23 25.71 26.32 25.71 26.20 0.8M
2025-04-22 25.40 26.39 25.26 25.67 1.2M
2025-04-21 25.20 25.42 24.84 25.40 0.6M
2025-04-18 25.04 25.22 24.72 25.06 0.6M
2025-04-17 24.59 25.23 24.47 25.06 0.7M
2025-04-16 25.00 25.12 24.06 24.60 0.7M
2025-04-15 24.94 25.48 24.70 25.12 0.8M
2025-04-14 24.90 25.19 24.73 24.90 0.6M
2025-04-11 24.28 24.75 24.10 24.44 0.7M
2025-04-10 24.29 24.88 24.20 24.31 1.2M
2025-04-09 22.70 23.70 21.14 23.58 1.3M
2025-04-08 22.99 23.98 22.52 23.16 1.1M
2025-04-07 26.01 26.20 22.17 22.41 2.1M
2025-04-03 27.91 28.32 27.27 27.71 1.0M
2025-04-02 27.67 28.57 27.57 28.20 1.1M
2025-04-01 27.45 27.98 27.40 27.67 0.9M
2025-03-31 27.50 27.50 26.76 27.28 1.0M
2025-03-28 27.53 28.05 27.28 27.36 0.9M
2025-03-27 28.24 28.24 27.30 27.63 1.2M
2025-03-26 27.54 28.48 27.26 28.11 1.5M
2025-03-25 27.37 27.85 27.13 27.53 1.0M
2025-03-24 28.68 28.86 26.88 27.42 1.6M
2025-03-21 29.11 29.31 28.45 28.68 1.4M
2025-03-20 29.45 29.67 29.11 29.32 1.2M
2025-03-19 29.76 29.98 29.30 29.55 2.1M
2025-03-18 29.20 30.50 29.01 29.89 3.2M
2025-03-17 28.75 29.40 28.53 29.20 1.9M
2025-03-14 28.60 28.78 28.03 28.69 1.7M
2025-03-13 29.20 29.56 28.18 28.52 3.0M
2025-03-12 30.48 31.54 29.17 29.26 4.7M
2025-03-11 27.55 29.50 27.51 28.56 2.1M
2025-03-10 27.47 28.19 27.47 27.91 0.9M
2025-03-07 27.68 28.00 27.39 27.62 1.0M
2025-03-06 27.38 27.93 27.38 27.70 1.1M
2025-03-05 27.62 27.70 27.01 27.44 1.0M
2025-03-04 27.80 27.80 27.35 27.66 1.3M
2025-03-03 27.11 28.36 27.11 27.95 2.0M
2025-02-28 28.15 28.15 27.08 27.10 1.5M
2025-02-27 27.58 28.49 27.58 28.31 2.3M
2025-02-26 27.61 27.88 27.43 27.69 1.1M
2025-02-25 27.01 27.55 26.78 27.39 1.1M
2025-02-24 27.07 27.40 26.88 27.16 0.9M
2025-02-21 26.92 27.30 26.73 27.21 1.3M
2025-02-20 26.79 26.99 26.40 26.97 1.0M
2025-02-19 26.19 26.70 25.86 26.67 1.1M
2025-02-18 26.71 27.22 26.18 26.27 1.5M
2025-02-17 26.28 27.44 26.06 26.67 1.2M
2025-02-14 26.15 26.45 26.01 26.14 0.7M
2025-02-13 26.66 26.80 26.13 26.18 0.8M
2025-02-12 26.31 26.73 26.31 26.67 0.7M
2025-02-11 26.60 26.60 26.13 26.41 0.7M
2025-02-10 26.26 26.87 26.00 26.57 0.9M
2025-02-07 26.20 26.43 25.83 26.15 1.0M
2025-02-06 25.37 26.25 25.37 26.11 1.1M
2025-02-05 25.20 25.85 25.16 25.37 0.6M
2025-01-27 25.48 25.79 25.14 25.18 0.7M
2025-01-24 26.37 26.37 25.18 25.46 1.4M
2025-01-23 25.76 25.97 25.51 25.94 0.8M
2025-01-22 25.62 25.72 25.27 25.51 0.6M
2025-01-21 25.60 25.76 24.95 25.61 0.9M
2025-01-20 25.29 25.69 25.19 25.59 0.9M
2025-01-17 24.69 25.22 24.53 25.04 1.0M
2025-01-16 25.17 25.97 24.76 24.93 1.5M
2025-01-15 25.28 25.48 24.86 25.09 0.6M
2025-01-14 24.38 25.36 23.85 25.28 0.9M
2025-01-13 24.08 24.30 23.05 24.18 0.7M
2025-01-10 24.91 25.25 24.04 24.04 0.8M
2025-01-09 25.00 25.26 24.74 24.91 0.8M
2025-01-08 25.37 25.78 24.43 25.09 1.1M
2025-01-07 23.86 25.99 23.86 25.51 1.7M
2025-01-06 23.86 24.20 22.92 23.86 0.6M
2025-01-03 24.83 25.40 23.83 23.86 0.8M
2025-01-02 25.39 25.79 24.63 24.80 0.8M