Zhejiang Tion Vanly Tech Co Ltd

603210
🏛️ 中国 →
20.80
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
09:30 20.85 20.87 20.71 20.71 167.4K
09:35 20.72 20.82 20.70 20.79 144.2K
09:40 20.79 20.88 20.79 20.85 56.4K
09:45 20.84 20.85 20.78 20.78 100.8K
09:50 20.78 20.80 20.72 20.73 114.9K
09:55 20.73 20.75 20.68 20.75 127.6K
10:00 20.74 20.74 20.72 20.73 38.0K
10:05 20.75 20.84 20.73 20.83 65.9K
10:10 20.83 20.92 20.83 20.89 197.5K
10:15 20.89 20.89 20.85 20.86 29.9K
10:20 20.86 20.91 20.86 20.91 40.2K
10:25 20.92 20.95 20.92 20.93 59.9K
10:30 20.93 20.96 20.93 20.95 76.2K
10:35 20.94 20.95 20.91 20.92 31.9K
10:40 20.93 20.93 20.91 20.91 9.7K
10:45 20.92 20.96 20.92 20.95 48.5K
10:50 20.95 20.95 20.94 20.94 13.2K
10:55 20.93 20.95 20.93 20.95 24.7K
11:00 20.94 20.97 20.94 20.97 76.6K
11:05 20.96 20.97 20.94 20.95 25.5K
11:10 20.96 20.97 20.95 20.96 32.1K
11:15 20.96 20.96 20.94 20.94 8.8K
11:20 20.94 20.94 20.93 20.93 39.2K
11:25 20.92 20.92 20.90 20.90 13.4K
13:00 20.91 20.92 20.90 20.91 28.5K
13:05 20.91 20.91 20.89 20.89 23.7K
13:10 20.88 20.89 20.87 20.88 27.2K
13:15 20.89 20.89 20.87 20.88 24.2K
13:20 20.87 20.89 20.87 20.88 23.9K
13:25 20.88 20.88 20.87 20.88 14.6K
13:30 20.88 20.89 20.86 20.86 38.1K
13:35 20.86 20.87 20.86 20.86 18.9K
13:40 20.86 20.87 20.86 20.86 7.2K
13:45 20.86 20.89 20.86 20.89 32.6K
13:50 20.90 20.90 20.82 20.82 26.1K
13:55 20.83 20.84 20.80 20.80 50.6K
14:00 20.80 20.84 20.78 20.80 61.0K
14:05 20.80 20.84 20.80 20.84 29.0K
14:10 20.84 20.84 20.81 20.82 25.6K
14:15 20.82 20.84 20.81 20.84 36.5K
14:20 20.83 20.84 20.82 20.83 102.6K
14:25 20.82 20.82 20.80 20.81 73.0K
14:30 20.81 20.82 20.77 20.77 64.3K
14:35 20.77 20.78 20.76 20.76 56.8K
14:40 20.76 20.78 20.75 20.78 46.9K
14:45 20.78 20.79 20.77 20.78 49.8K
14:50 20.78 20.79 20.75 20.76 77.5K
14:55 20.76 20.76 20.74 20.74 86.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 20.72 20.93 20.72 20.80 2.4M
2025-09-29 20.62 20.92 20.48 20.72 2.7M
2025-09-26 20.86 20.97 20.68 20.75 2.6M
2025-09-25 21.23 21.24 20.75 20.88 4.8M
2025-09-24 21.15 21.29 21.04 21.23 2.9M
2025-09-23 21.39 21.50 20.88 21.31 4.6M
2025-09-22 21.60 21.85 21.27 21.47 3.5M
2025-09-19 21.76 21.90 21.46 21.59 4.8M
2025-09-18 22.16 22.36 21.46 21.76 9.0M
2025-09-17 21.32 23.16 21.32 22.15 14.9M
2025-09-16 21.12 21.30 21.04 21.26 2.5M
2025-09-15 21.30 21.30 21.05 21.08 2.5M
2025-09-12 21.56 21.60 21.16 21.21 4.5M
2025-09-11 21.02 21.58 20.75 21.56 7.7M
2025-09-10 21.10 21.18 20.86 20.94 2.4M
2025-09-09 21.25 21.25 21.02 21.13 2.8M
2025-09-08 21.25 21.32 21.10 21.21 3.0M
2025-09-05 20.68 21.22 20.52 21.09 5.0M
2025-09-04 20.83 20.93 20.42 20.59 3.9M
2025-09-03 21.23 21.70 20.77 20.81 3.8M
2025-09-02 21.36 21.47 20.84 21.23 5.3M
2025-09-01 21.50 21.57 21.23 21.38 3.8M
2025-08-29 21.75 21.79 21.34 21.41 4.9M
2025-08-28 21.41 21.88 21.21 21.75 8.3M
2025-08-27 21.58 22.07 21.40 21.41 9.5M
2025-08-26 21.41 21.59 21.24 21.45 4.6M
2025-08-25 21.41 21.69 21.31 21.39 5.7M
2025-08-22 21.40 21.41 21.21 21.33 3.8M
2025-08-21 21.51 21.59 21.31 21.37 5.7M
2025-08-20 21.14 21.49 21.02 21.48 7.4M
2025-08-19 21.26 21.35 20.93 21.16 6.2M
2025-08-18 20.74 21.56 20.74 21.20 12.2M
2025-08-15 20.46 20.75 20.43 20.74 2.4M
2025-08-14 20.89 20.93 20.41 20.50 4.2M
2025-08-13 20.78 20.97 20.68 20.90 3.7M
2025-08-12 20.77 20.87 20.69 20.79 2.1M
2025-08-11 20.70 20.81 20.67 20.77 2.1M
2025-08-08 20.87 20.88 20.66 20.68 2.6M
2025-08-07 20.91 20.99 20.82 20.85 2.6M
2025-08-06 20.87 21.06 20.82 20.96 3.6M
2025-08-05 20.69 21.07 20.60 20.92 3.8M
2025-08-04 20.53 20.66 20.46 20.64 1.5M
2025-08-01 20.55 20.69 20.51 20.63 1.8M
2025-07-31 20.61 20.74 20.53 20.55 2.7M
2025-07-30 20.85 20.94 20.62 20.69 3.2M
2025-07-29 21.01 21.08 20.78 20.90 3.0M
2025-07-28 20.97 21.00 20.86 20.96 2.1M
2025-07-25 21.22 21.22 20.92 20.96 3.8M
2025-07-24 21.15 21.26 21.04 21.10 5.2M
2025-07-23 20.78 21.49 20.67 21.17 10.5M
2025-07-22 20.82 20.82 20.64 20.76 2.7M
2025-07-21 20.71 20.83 20.69 20.82 3.1M
2025-07-18 20.72 20.77 20.62 20.71 2.3M
2025-07-17 20.83 20.83 20.65 20.72 2.3M
2025-07-16 20.59 20.87 20.54 20.75 3.9M
2025-07-15 20.75 20.76 20.41 20.54 2.9M
2025-07-14 20.71 20.78 20.68 20.77 2.1M
2025-07-11 20.80 20.80 20.59 20.73 3.0M
2025-07-10 20.67 20.79 20.58 20.75 3.0M
2025-07-09 20.70 20.88 20.65 20.66 3.7M
2025-07-08 20.50 20.75 20.40 20.71 3.5M
2025-07-07 20.40 20.49 20.31 20.45 1.9M
2025-07-04 20.62 20.63 20.35 20.39 3.4M
2025-07-03 20.58 20.69 20.56 20.63 2.3M
2025-07-02 20.72 20.76 20.49 20.62 3.0M
2025-07-01 20.83 20.93 20.58 20.71 4.7M
2025-06-30 20.78 21.08 20.78 20.91 7.1M
2025-06-27 22.40 22.45 20.86 20.86 15.0M
2025-06-26 20.56 20.66 20.35 20.46 4.0M
2025-06-25 20.56 20.68 20.31 20.56 4.4M
2025-06-24 20.16 20.53 20.13 20.53 4.8M
2025-06-23 19.75 20.09 19.65 20.03 2.3M
2025-06-20 19.80 20.15 19.76 19.84 2.9M
2025-06-19 20.29 20.44 19.70 19.75 4.9M
2025-06-18 20.38 20.39 20.16 20.30 2.2M
2025-06-17 20.32 20.77 20.25 20.43 4.0M
2025-06-16 20.25 20.39 20.15 20.33 2.0M
2025-06-13 20.66 20.75 20.28 20.28 3.7M
2025-06-12 20.66 20.86 20.51 20.77 4.7M
2025-06-11 20.17 20.92 20.11 20.71 8.2M
2025-06-10 20.36 20.39 19.89 20.09 4.7M
2025-06-09 20.29 20.42 20.28 20.40 2.9M
2025-06-06 20.30 20.37 20.16 20.28 2.5M
2025-06-05 20.42 20.44 20.22 20.27 3.3M
2025-06-04 20.33 20.40 20.24 20.39 2.3M
2025-06-03 20.13 20.31 20.12 20.24 2.5M
2025-05-30 20.70 20.70 20.23 20.24 4.1M
2025-05-29 20.46 20.76 20.40 20.69 3.5M
2025-05-28 20.82 20.84 20.33 20.38 4.0M
2025-05-27 20.94 20.96 20.66 20.77 4.0M
2025-05-26 21.01 21.19 20.90 20.97 3.8M
2025-05-23 21.30 21.60 21.04 21.05 5.3M
2025-05-22 21.47 21.75 21.30 21.30 5.9M
2025-05-21 21.42 21.85 21.07 21.59 9.3M
2025-05-20 21.03 21.45 20.96 21.42 6.0M
2025-05-19 21.18 21.18 20.82 21.08 4.6M
2025-05-16 21.10 21.42 21.05 21.21 5.7M
2025-05-15 21.13 21.32 21.03 21.11 4.8M
2025-05-14 21.28 21.41 21.14 21.17 5.3M
2025-05-13 21.72 21.74 21.24 21.26 7.4M
2025-05-12 21.18 21.57 21.15 21.52 9.8M
2025-05-09 21.07 21.33 20.71 21.15 8.6M
2025-05-08 20.90 21.24 20.86 21.14 6.2M
2025-05-07 21.15 21.27 20.85 21.07 9.6M
2025-05-06 20.48 20.95 20.48 20.94 8.7M
2025-04-30 20.28 20.50 20.20 20.29 6.3M
2025-04-29 20.16 20.36 20.12 20.18 5.5M
2025-04-28 20.61 20.70 20.16 20.16 8.0M
2025-04-25 20.59 21.11 20.59 20.75 8.2M
2025-04-24 21.28 21.30 20.60 20.68 13.0M
2025-04-23 21.48 21.75 21.39 21.42 11.5M
2025-04-22 21.30 21.65 21.16 21.33 10.6M
2025-04-21 21.01 21.55 20.93 21.53 12.4M
2025-04-18 21.50 21.77 20.86 21.10 14.6M
2025-04-17 21.65 22.20 21.44 21.47 17.1M
2025-04-16 23.02 23.14 22.02 22.10 21.7M
2025-04-15 24.03 24.96 23.38 23.57 24.0M
2025-04-14 25.05 25.07 24.01 24.12 25.6M
2025-04-11 26.48 26.69 24.62 24.78 41.0M
2025-04-10 30.66 35.68 29.81 30.03 45.9M
2025-04-09 30.02 39.50 30.00 30.44 57.2M