Hisense Kelon A

000921
🏛️ china →
27.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.27 13.53 13.10 13.17 8.5M
2022-12-29 13.63 13.66 13.12 13.15 13.9M
2022-12-28 13.95 14.08 13.46 13.68 10.6M
2022-12-27 13.28 14.26 13.28 14.02 10.5M
2022-12-26 13.40 13.68 13.20 13.27 4.8M
2022-12-23 13.25 13.50 13.23 13.35 3.7M
2022-12-22 13.35 13.64 13.12 13.42 8.5M
2022-12-21 13.39 13.51 13.08 13.23 7.9M
2022-12-20 13.35 13.58 13.18 13.40 7.0M
2022-12-19 13.73 13.95 13.37 13.42 4.5M
2022-12-16 13.70 13.92 13.56 13.73 7.7M
2022-12-15 13.76 13.94 13.51 13.63 6.3M
2022-12-14 13.60 13.97 13.54 13.75 7.0M
2022-12-13 13.50 13.90 13.45 13.76 7.8M
2022-12-12 13.98 14.05 13.45 13.51 11.1M
2022-12-09 13.65 14.38 13.56 14.25 13.5M
2022-12-08 13.57 13.71 13.25 13.66 11.2M
2022-12-07 13.87 13.87 13.37 13.64 9.8M
2022-12-06 13.73 14.15 13.60 13.95 14.0M
2022-12-05 13.30 13.84 13.16 13.75 15.2M
2022-12-02 13.58 13.64 13.12 13.24 8.5M
2022-12-01 13.30 13.75 13.30 13.53 16.8M
2022-11-30 13.25 13.39 13.08 13.21 12.0M
2022-11-29 12.85 13.35 12.81 13.34 22.8M
2022-11-28 12.40 12.54 12.17 12.50 6.4M
2022-11-25 12.37 12.57 12.30 12.45 6.1M
2022-11-24 12.30 12.53 12.25 12.44 10.0M
2022-11-23 12.35 12.40 12.00 12.22 8.4M
2022-11-22 12.57 12.72 12.25 12.34 8.4M
2022-11-21 12.55 12.57 12.22 12.53 8.3M
2022-11-18 12.46 12.81 12.40 12.55 12.7M
2022-11-17 12.50 12.62 12.37 12.46 9.0M
2022-11-16 12.91 12.91 12.46 12.50 8.3M
2022-11-15 12.69 13.04 12.49 12.81 15.9M
2022-11-14 12.71 13.40 12.62 12.69 29.5M
2022-11-11 11.94 12.45 11.82 12.22 21.1M
2022-11-10 11.75 11.75 11.57 11.67 8.5M
2022-11-09 11.69 11.95 11.63 11.83 9.0M
2022-11-08 11.78 11.83 11.58 11.69 8.8M
2022-11-07 11.87 11.94 11.67 11.84 12.3M
2022-11-04 11.30 11.92 11.27 11.87 19.8M
2022-11-03 11.16 11.63 11.10 11.38 17.5M
2022-11-02 10.90 11.30 10.83 11.23 18.7M
2022-11-01 10.70 10.96 10.60 10.93 18.7M
2022-10-31 10.70 11.01 10.45 10.72 29.7M
2022-10-28 10.48 10.98 10.45 10.70 50.2M
2022-10-27 10.10 10.23 10.03 10.09 11.3M
2022-10-26 10.02 10.13 9.95 10.07 15.1M
2022-10-25 10.16 10.21 9.90 9.95 16.2M
2022-10-24 10.39 10.55 10.13 10.18 13.2M
2022-10-21 10.63 10.65 10.29 10.35 15.7M
2022-10-20 10.86 10.86 10.55 10.61 14.2M
2022-10-19 11.22 11.25 10.85 10.87 12.6M
2022-10-18 11.46 11.46 11.18 11.26 7.9M
2022-10-17 11.27 11.37 11.17 11.36 7.6M
2022-10-14 11.13 11.42 11.11 11.27 12.4M
2022-10-13 10.89 11.19 10.85 11.06 15.9M
2022-10-12 10.80 10.98 10.53 10.97 14.1M
2022-10-11 11.08 11.15 10.66 10.80 14.8M
2022-10-10 11.27 11.48 11.00 11.08 11.4M
2022-09-30 11.10 11.37 10.97 11.21 12.6M
2022-09-29 11.57 11.63 11.15 11.19 16.2M
2022-09-28 11.58 11.74 11.42 11.44 12.9M
2022-09-27 11.54 11.70 11.31 11.61 14.0M
2022-09-26 11.19 11.73 11.15 11.51 16.4M
2022-09-23 11.34 11.50 11.10 11.25 12.7M
2022-09-22 11.51 11.61 11.34 11.36 11.4M
2022-09-21 11.55 11.70 11.41 11.63 8.3M
2022-09-20 11.74 11.95 11.62 11.65 9.4M
2022-09-19 11.88 12.03 11.58 11.73 8.2M
2022-09-16 12.32 12.60 11.83 11.89 15.5M
2022-09-15 12.20 12.63 12.14 12.46 21.8M
2022-09-14 12.21 12.31 12.02 12.07 11.2M
2022-09-13 12.33 12.53 12.29 12.44 11.1M
2022-09-09 11.93 12.36 11.90 12.31 15.3M
2022-09-08 12.52 12.54 11.95 11.97 20.7M
2022-09-07 12.40 12.65 12.36 12.51 13.2M
2022-09-06 12.63 12.65 12.29 12.45 13.2M
2022-09-05 12.61 12.73 12.45 12.57 12.1M
2022-09-02 12.82 12.83 12.52 12.72 13.2M
2022-09-01 12.56 13.10 12.41 12.58 33.9M
2022-08-31 14.20 14.26 12.83 12.83 31.3M
2022-08-30 14.45 14.82 13.95 14.26 10.9M
2022-08-29 14.30 14.47 14.08 14.36 7.5M
2022-08-26 14.90 15.20 14.14 14.44 16.6M
2022-08-25 13.98 15.09 13.98 14.89 19.8M
2022-08-24 14.56 14.60 13.91 13.95 16.1M
2022-08-23 14.70 14.73 14.38 14.56 9.6M
2022-08-22 14.82 15.11 14.68 14.81 17.3M
2022-08-19 14.57 15.30 14.46 15.00 28.9M
2022-08-18 14.58 14.86 14.30 14.47 13.5M
2022-08-17 14.35 14.93 14.12 14.66 19.8M
2022-08-16 14.51 14.78 14.33 14.35 16.3M
2022-08-15 14.48 14.70 14.27 14.68 18.2M
2022-08-12 14.80 15.05 14.47 14.57 32.2M
2022-08-11 13.81 14.61 13.71 14.61 26.2M
2022-08-10 13.18 13.38 12.91 13.28 13.0M
2022-08-09 13.37 13.72 13.14 13.21 12.9M
2022-08-08 12.87 13.69 12.81 13.33 18.8M
2022-08-05 13.16 13.20 12.76 13.01 18.7M
2022-08-04 13.62 13.65 12.77 13.19 24.4M
2022-08-03 13.78 13.93 13.38 13.51 23.4M
2022-08-02 13.68 14.06 13.50 13.78 26.7M
2022-08-01 14.21 14.68 13.89 14.07 24.7M
2022-07-29 14.25 14.46 13.93 14.07 26.8M
2022-07-28 13.69 14.54 13.53 14.10 27.3M
2022-07-27 13.94 14.27 13.56 13.63 40.2M
2022-07-26 12.35 13.76 12.35 13.76 43.7M
2022-07-25 12.47 12.70 12.33 12.51 18.7M
2022-07-22 12.28 12.45 12.05 12.42 16.0M
2022-07-21 12.75 12.76 12.25 12.27 22.7M
2022-07-20 12.72 12.82 12.63 12.74 12.5M
2022-07-19 13.01 13.11 12.66 12.70 17.0M
2022-07-18 12.62 13.44 12.50 13.00 39.9M
2022-07-15 13.13 13.25 12.45 12.46 33.9M
2022-07-14 14.15 14.30 12.93 13.14 48.3M
2022-07-13 13.94 14.18 13.51 13.65 34.6M
2022-07-12 13.62 14.83 13.60 14.21 45.1M
2022-07-11 13.40 14.49 13.17 14.09 46.3M
2022-07-08 13.22 13.40 13.00 13.17 13.3M
2022-07-07 13.25 13.58 13.15 13.31 12.7M
2022-07-06 13.25 13.57 13.10 13.27 19.2M
2022-07-05 13.65 13.75 13.13 13.25 23.4M
2022-07-04 13.50 13.85 13.40 13.63 17.3M
2022-07-01 14.20 14.55 13.50 13.60 27.8M
2022-06-30 13.78 14.38 13.47 14.18 26.4M
2022-06-29 13.15 13.89 13.15 13.60 34.4M
2022-06-28 12.73 13.48 12.62 13.27 28.4M
2022-06-27 12.96 13.07 12.53 12.70 24.2M
2022-06-24 12.09 12.95 12.09 12.78 36.8M
2022-06-23 12.09 12.11 11.85 12.07 13.7M
2022-06-22 12.36 12.39 11.96 12.00 15.9M
2022-06-21 12.25 12.36 12.13 12.29 29.2M
2022-06-20 11.83 12.44 11.75 12.24 34.8M
2022-06-17 11.40 12.09 11.23 11.83 29.1M
2022-06-16 11.52 11.65 11.41 11.57 14.2M
2022-06-15 11.28 11.68 11.22 11.53 23.9M
2022-06-14 11.11 11.30 10.95 11.28 12.8M
2022-06-13 11.31 11.38 11.10 11.22 15.9M
2022-06-10 11.32 11.45 11.20 11.45 15.1M
2022-06-09 11.73 11.80 11.29 11.34 19.3M
2022-06-08 11.79 11.90 11.56 11.76 17.8M
2022-06-07 12.07 12.09 11.67 11.85 27.7M
2022-06-06 12.26 12.27 12.02 12.16 24.0M
2022-06-02 12.32 12.45 12.08 12.24 17.7M
2022-06-01 12.39 12.69 12.22 12.45 23.9M
2022-05-31 12.25 12.38 12.14 12.38 15.6M
2022-05-30 12.20 12.55 12.13 12.35 17.5M
2022-05-27 12.44 12.50 11.92 12.29 22.7M
2022-05-26 12.30 12.35 11.88 12.19 18.1M
2022-05-25 12.21 12.42 12.11 12.27 12.1M
2022-05-24 12.95 12.99 12.17 12.25 15.1M
2022-05-23 12.90 12.90 12.55 12.62 20.1M
2022-05-20 11.59 12.73 11.54 12.73 20.5M
2022-05-19 11.44 11.62 11.30 11.57 7.1M
2022-05-18 12.07 12.08 11.42 11.66 14.2M
2022-05-17 12.05 12.13 11.91 12.11 7.6M
2022-05-16 12.19 12.35 11.96 12.06 10.3M
2022-05-13 11.74 12.23 11.72 12.05 15.5M
2022-05-12 11.61 11.78 11.47 11.63 6.4M
2022-05-11 11.76 12.03 11.67 11.70 10.4M
2022-05-10 11.40 11.86 11.32 11.86 8.6M
2022-05-09 11.55 11.70 11.44 11.70 6.0M
2022-05-06 11.64 11.83 11.42 11.66 8.0M
2022-05-05 11.94 12.14 11.82 12.02 12.4M
2022-04-29 11.15 11.85 11.06 11.80 12.1M
2022-04-28 11.06 11.20 10.84 11.11 7.5M
2022-04-27 11.00 11.33 10.67 11.25 12.9M
2022-04-26 11.28 11.69 11.10 11.28 12.0M
2022-04-25 11.72 12.02 11.06 11.21 13.9M
2022-04-22 11.70 12.05 11.30 11.98 9.9M
2022-04-21 12.39 12.39 11.80 11.85 9.1M
2022-04-20 12.17 12.64 12.01 12.26 15.8M
2022-04-19 12.15 12.28 12.02 12.11 8.8M
2022-04-18 12.45 12.62 12.02 12.27 12.4M
2022-04-15 12.36 12.81 12.06 12.57 16.2M
2022-04-14 11.82 12.67 11.64 12.48 23.9M
2022-04-13 11.91 12.02 11.45 11.64 21.6M
2022-04-12 11.18 11.99 11.16 11.91 32.6M
2022-04-11 11.14 11.37 10.88 10.90 9.4M
2022-04-08 11.11 11.25 10.91 11.10 6.6M
2022-04-07 11.08 11.49 11.02 11.11 10.1M
2022-04-06 10.98 11.29 10.83 11.13 8.3M
2022-04-01 11.00 11.10 10.87 10.98 9.1M
2022-03-31 11.28 11.35 11.06 11.12 8.2M
2022-03-30 11.14 11.43 10.98 11.37 6.5M
2022-03-29 11.28 11.28 10.86 10.96 5.9M
2022-03-28 11.21 11.37 11.00 11.20 3.8M
2022-03-25 11.30 11.44 11.22 11.29 3.7M
2022-03-24 11.30 11.36 11.18 11.26 4.7M
2022-03-23 11.58 11.60 11.27 11.38 4.7M
2022-03-22 11.38 11.63 11.25 11.55 7.0M
2022-03-21 11.34 11.49 11.22 11.36 6.8M
2022-03-18 10.90 11.42 10.82 11.25 12.8M
2022-03-17 11.28 11.73 10.93 10.95 17.4M
2022-03-16 11.07 11.35 10.62 11.16 8.9M
2022-03-15 11.81 11.88 10.88 10.92 8.6M
2022-03-14 12.20 12.20 11.77 11.79 4.8M
2022-03-11 12.22 12.35 11.87 12.25 5.4M
2022-03-10 12.81 12.85 12.24 12.31 9.9M
2022-03-09 12.74 12.82 11.97 12.40 7.5M
2022-03-08 13.46 13.65 12.63 12.82 3.8M
2022-03-07 13.68 13.74 13.27 13.50 4.4M
2022-03-04 13.77 13.86 13.40 13.68 4.2M
2022-03-03 13.80 13.92 13.60 13.75 4.7M
2022-03-02 13.85 13.88 13.66 13.78 3.6M
2022-03-01 13.57 13.96 13.57 13.89 7.1M
2022-02-28 13.39 13.64 13.29 13.59 4.3M
2022-02-25 13.31 13.54 13.13 13.48 6.5M
2022-02-24 13.71 13.78 13.01 13.30 7.1M
2022-02-23 13.76 13.88 13.65 13.71 3.2M
2022-02-22 13.96 13.96 13.56 13.78 3.5M
2022-02-21 14.00 14.00 13.55 13.98 4.4M
2022-02-18 13.90 14.03 13.72 14.03 3.3M
2022-02-17 14.18 14.20 13.77 13.98 5.2M
2022-02-16 14.16 14.60 14.00 14.18 3.4M
2022-02-15 14.30 14.43 13.96 14.10 4.1M
2022-02-14 14.57 14.75 14.25 14.42 6.6M
2022-02-11 14.93 15.23 14.50 14.60 6.4M
2022-02-10 15.09 15.13 14.58 15.08 6.2M
2022-02-09 15.24 15.46 15.01 15.14 3.0M
2022-02-08 15.50 15.63 15.00 15.24 4.3M
2022-02-07 15.20 15.71 14.96 15.48 5.4M
2022-01-28 15.69 15.79 14.96 15.10 7.4M
2022-01-27 16.46 16.53 15.40 15.58 7.8M
2022-01-26 15.92 16.78 15.88 16.29 6.5M
2022-01-25 16.50 16.50 15.77 15.79 3.0M
2022-01-24 16.18 16.75 15.71 16.49 5.1M
2022-01-21 16.52 16.78 16.09 16.24 7.6M
2022-01-20 16.70 17.38 16.38 16.69 12.7M
2022-01-19 16.37 17.18 16.15 17.00 9.6M
2022-01-18 15.99 16.92 15.91 16.39 6.7M
2022-01-17 15.80 16.18 15.49 15.96 7.9M
2022-01-14 15.77 16.35 15.49 15.96 9.3M
2022-01-13 16.48 17.17 15.88 15.93 7.9M
2022-01-12 16.60 16.63 16.11 16.56 7.5M
2022-01-11 16.70 16.73 16.25 16.59 11.7M
2022-01-10 16.90 17.07 16.59 16.75 10.2M
2022-01-07 16.29 17.21 16.29 16.97 23.2M
2022-01-06 15.83 16.81 15.61 16.62 22.8M
2022-01-05 15.36 16.93 15.19 16.55 29.9M
2022-01-04 15.17 15.80 14.98 15.39 8.7M