Hunan Keli Motor

002892
🏛️ china →
15.02
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
2021-12-31 17.20 17.60 16.58 16.58 17.7M
2021-12-30 15.39 16.93 15.34 16.93 19.1M
2021-12-29 16.01 16.01 15.08 15.39 6.7M
2021-12-28 15.38 16.32 15.20 15.71 9.3M
2021-12-27 14.84 15.31 14.62 15.11 6.6M
2021-12-24 14.44 14.94 14.34 14.84 6.3M
2021-12-23 14.50 14.70 14.29 14.43 2.3M
2021-12-22 14.58 14.75 14.29 14.50 3.4M
2021-12-21 14.04 14.80 13.93 14.50 6.1M
2021-12-20 14.58 14.67 13.97 14.04 5.2M
2021-12-17 14.81 14.95 14.54 14.61 6.2M
2021-12-16 14.18 15.06 14.17 14.81 10.1M
2021-12-15 13.52 14.42 13.48 14.15 9.5M
2021-12-14 13.72 13.87 13.48 13.62 4.1M
2021-12-13 13.78 13.85 13.36 13.72 5.5M
2021-12-10 13.69 13.69 13.21 13.62 5.6M
2021-12-09 13.93 13.95 13.56 13.69 7.7M
2021-12-08 13.11 14.07 12.91 13.99 11.7M
2021-12-07 13.74 13.92 12.92 12.98 8.1M
2021-12-06 13.65 14.15 13.50 13.78 11.8M
2021-12-03 12.66 13.78 12.37 13.62 12.5M
2021-12-02 13.10 13.12 12.64 12.66 4.5M
2021-12-01 12.74 13.20 12.70 13.10 4.7M
2021-11-30 12.89 13.00 12.66 12.76 3.0M
2021-11-29 12.55 13.00 12.45 12.87 3.0M
2021-11-26 12.76 12.92 12.69 12.77 2.9M
2021-11-25 13.06 13.09 12.76 12.81 4.1M
2021-11-24 12.93 13.25 12.80 13.09 4.7M
2021-11-23 13.27 13.53 13.00 13.04 5.6M
2021-11-22 12.93 13.16 12.68 13.02 5.2M
2021-11-19 13.66 13.66 12.97 12.97 6.3M
2021-11-18 13.29 13.57 13.06 13.26 5.5M
2021-11-17 12.72 13.60 12.66 13.42 7.5M
2021-11-16 13.00 13.16 12.51 12.62 3.6M
2021-11-15 12.86 13.16 12.64 12.97 4.8M
2021-11-12 12.29 12.96 12.19 12.86 4.5M
2021-11-11 12.44 12.72 12.38 12.49 2.3M
2021-11-10 12.75 12.83 12.40 12.52 3.3M
2021-11-09 12.55 12.88 12.28 12.83 3.7M
2021-11-08 12.35 12.51 11.98 12.50 2.7M
2021-11-05 12.64 12.94 12.34 12.36 4.3M
2021-11-04 12.34 12.80 12.30 12.63 3.6M
2021-11-03 12.53 12.58 12.10 12.30 3.3M
2021-11-02 12.88 13.20 12.25 12.47 5.3M
2021-11-01 12.84 13.15 12.60 12.99 3.7M
2021-10-29 12.78 13.05 12.66 12.84 3.1M
2021-10-28 13.06 13.27 12.81 12.88 3.5M
2021-10-27 13.36 13.63 13.05 13.11 5.4M
2021-10-26 12.69 13.87 12.66 13.37 11.2M
2021-10-25 11.79 12.96 11.70 12.96 7.1M
2021-10-22 12.06 12.24 11.67 11.78 3.0M
2021-10-21 12.25 12.32 12.04 12.06 2.8M
2021-10-20 11.84 12.53 11.75 12.27 4.5M
2021-10-19 12.05 12.37 11.91 11.96 3.8M
2021-10-18 11.81 11.90 11.33 11.88 3.9M
2021-10-15 11.78 12.24 11.10 11.71 4.9M
2021-10-14 12.49 12.49 11.74 11.85 3.6M
2021-10-13 11.79 12.08 11.70 11.98 2.4M
2021-10-12 12.31 12.31 11.67 11.72 3.9M
2021-10-11 12.61 12.75 12.10 12.34 2.4M
2021-10-08 12.60 12.82 12.26 12.49 3.0M
2021-09-30 12.65 12.73 12.36 12.52 2.4M
2021-09-29 12.63 12.96 12.05 12.61 5.3M
2021-09-28 12.39 12.81 12.04 12.77 5.3M
2021-09-27 12.96 13.18 12.04 12.39 11.2M
2021-09-24 13.51 13.55 12.92 12.94 4.4M
2021-09-23 14.10 14.23 13.42 13.46 6.4M
2021-09-22 14.44 14.85 14.02 14.09 4.2M
2021-09-17 15.07 15.30 14.25 14.54 4.5M
2021-09-16 15.82 15.88 15.07 15.07 3.5M
2021-09-15 15.64 15.93 15.34 15.78 3.4M
2021-09-14 15.31 15.76 15.00 15.73 4.0M
2021-09-13 15.94 16.04 15.18 15.37 5.0M
2021-09-10 15.81 16.26 15.52 15.89 5.6M
2021-09-09 15.86 15.95 15.36 15.74 4.5M
2021-09-08 16.05 16.41 15.57 15.67 6.2M
2021-09-07 16.92 17.03 15.97 16.05 7.4M
2021-09-06 17.18 17.18 15.14 16.52 15.0M
2021-09-03 14.98 16.48 14.98 16.48 10.1M
2021-09-02 14.72 15.25 14.64 14.98 4.5M
2021-09-01 15.18 15.26 14.71 14.81 5.6M
2021-08-31 15.80 15.82 15.00 15.13 6.8M
2021-08-30 15.31 15.91 14.80 15.84 10.1M
2021-08-27 14.76 15.26 14.19 14.92 10.3M
2021-08-26 15.30 15.56 14.70 14.99 8.7M
2021-08-25 15.16 15.99 14.81 15.35 9.5M
2021-08-24 14.69 15.25 14.34 15.01 12.7M
2021-08-23 15.15 15.31 14.28 14.40 12.4M
2021-08-20 14.11 14.95 13.86 14.79 13.1M
2021-08-19 13.42 14.26 13.42 14.10 11.3M
2021-08-18 13.27 13.67 12.76 13.59 8.4M
2021-08-17 13.67 14.14 13.07 13.26 9.4M
2021-08-16 13.39 14.62 13.21 13.98 10.5M
2021-08-13 13.46 13.62 13.21 13.39 4.9M
2021-08-12 13.72 13.77 13.21 13.47 6.6M
2021-08-11 14.00 14.00 13.28 13.81 6.4M
2021-08-10 13.99 14.19 13.16 13.60 8.8M
2021-08-09 13.92 14.18 13.46 14.03 7.7M
2021-08-06 14.87 15.09 13.93 13.98 9.3M
2021-08-05 14.63 14.72 14.10 14.23 7.6M
2021-08-04 14.42 14.63 13.90 14.49 12.3M
2021-08-03 13.88 15.15 13.47 14.13 19.6M
2021-08-02 13.01 13.92 12.80 13.85 15.8M
2021-07-30 13.01 13.40 12.65 12.84 13.9M
2021-07-29 12.10 12.61 12.04 12.61 5.3M
2021-07-28 12.24 12.65 11.21 11.46 12.5M
2021-07-27 13.06 13.16 12.22 12.43 10.9M
2021-07-26 12.96 13.27 12.78 13.11 9.6M
2021-07-23 13.41 13.51 12.89 12.94 10.6M
2021-07-22 13.78 14.26 13.34 13.50 10.9M
2021-07-21 13.95 14.01 13.37 13.71 11.6M
2021-07-20 13.47 14.40 13.16 13.57 15.1M
2021-07-19 13.76 13.89 13.09 13.49 15.2M
2021-07-16 13.91 14.74 13.42 13.44 25.1M
2021-07-15 12.54 13.91 12.40 13.91 17.4M
2021-07-14 13.16 13.34 12.24 12.64 13.3M
2021-07-13 13.74 13.74 12.45 13.01 28.5M
2021-07-12 12.25 13.07 12.25 13.07 18.3M
2021-07-09 10.71 11.88 10.61 11.88 15.2M
2021-07-08 11.15 11.15 10.72 10.80 12.6M
2021-07-07 11.05 11.32 10.94 11.20 14.9M
2021-07-06 11.74 11.74 10.88 11.14 21.5M
2021-07-05 12.07 12.35 11.41 11.68 24.0M
2021-07-02 11.75 12.98 11.74 12.38 27.3M
2021-07-01 12.66 12.75 11.28 11.88 31.4M
2021-06-30 10.82 12.43 10.81 12.43 37.7M
2021-06-29 11.00 11.31 10.79 11.31 30.9M
2021-06-28 9.73 10.28 9.48 10.28 14.4M
2021-06-25 8.80 9.35 8.80 9.34 10.9M
2021-06-24 9.38 9.48 8.94 9.02 10.1M
2021-06-23 9.24 9.34 8.86 9.09 11.8M
2021-06-22 9.34 9.76 9.09 9.38 17.1M
2021-06-21 9.45 9.56 9.04 9.18 14.0M
2021-06-18 9.07 9.54 8.62 9.31 17.1M
2021-06-17 8.97 9.42 8.90 9.20 17.2M
2021-06-16 9.04 9.28 8.85 9.11 18.1M
2021-06-15 9.60 9.76 8.95 9.29 31.6M
2021-06-11 9.83 9.83 9.56 9.83 41.9M
2021-06-10 8.94 8.94 8.94 8.94 3.2M
2021-06-09 7.44 8.12 7.29 8.12 6.6M
2021-06-08 7.37 7.50 7.37 7.38 0.7M
2021-06-07 7.39 7.45 7.32 7.37 0.9M
2021-06-04 7.39 7.41 7.35 7.37 0.6M
2021-06-03 7.37 7.44 7.36 7.39 0.6M
2021-06-02 7.60 7.60 7.37 7.38 1.5M
2021-06-01 7.54 7.57 7.53 7.56 1.0M
2021-05-31 7.54 7.57 7.47 7.54 0.8M
2021-05-28 7.54 7.57 7.47 7.50 0.9M
2021-05-27 7.47 7.58 7.47 7.52 0.9M
2021-05-26 7.52 7.53 7.47 7.51 0.8M
2021-05-25 7.54 7.58 7.47 7.52 0.7M
2021-05-24 7.49 7.60 7.49 7.54 0.7M
2021-05-21 7.65 7.65 7.51 7.52 0.9M
2021-05-20 7.52 7.64 7.46 7.64 1.3M
2021-05-19 7.38 7.54 7.30 7.52 1.1M
2021-05-18 7.53 7.54 7.37 7.41 1.3M
2021-05-17 7.56 7.65 7.42 7.46 1.4M
2021-05-14 7.37 7.55 7.34 7.49 1.4M
2021-05-13 7.23 7.41 7.23 7.37 1.3M
2021-05-12 7.14 7.29 7.11 7.29 0.9M
2021-05-11 7.19 7.22 7.09 7.14 1.2M
2021-05-10 10.15 10.15 10.06 10.06 0.6M
2021-05-07 10.15 10.22 10.06 10.07 1.0M
2021-05-06 10.29 10.29 10.05 10.15 1.3M
2021-04-30 10.98 10.98 10.46 10.51 1.2M
2021-04-29 10.50 10.67 10.42 10.46 0.8M
2021-04-28 10.71 10.71 10.53 10.56 0.8M
2021-04-27 10.52 10.76 10.49 10.71 1.0M
2021-04-26 10.74 10.86 10.61 10.62 0.9M
2021-04-23 10.95 11.20 10.54 10.74 2.1M
2021-04-22 10.82 10.93 10.78 10.90 0.8M
2021-04-21 10.75 10.90 10.75 10.78 0.6M
2021-04-20 10.81 10.92 10.77 10.83 0.8M
2021-04-19 10.71 10.82 10.63 10.79 0.9M
2021-04-16 10.56 10.72 10.54 10.71 0.7M
2021-04-15 10.57 10.67 10.47 10.61 0.6M
2021-04-14 10.59 10.60 10.40 10.57 0.6M
2021-04-13 10.51 10.58 10.45 10.46 0.5M
2021-04-12 10.68 10.71 10.54 10.58 0.7M
2021-04-09 10.63 10.71 10.56 10.67 0.6M
2021-04-08 10.77 10.84 10.57 10.58 1.0M
2021-04-07 10.72 10.80 10.63 10.77 0.7M
2021-04-06 10.80 10.80 10.63 10.72 0.7M
2021-04-02 11.07 11.07 10.73 10.80 1.1M
2021-04-01 11.20 11.21 10.90 11.02 1.3M
2021-03-31 10.87 11.22 10.87 11.17 2.0M
2021-03-30 10.68 11.21 10.54 11.00 2.7M
2021-03-29 10.80 10.87 10.60 10.60 1.0M
2021-03-26 10.82 10.89 10.73 10.85 1.1M
2021-03-25 10.81 10.86 10.60 10.82 1.0M
2021-03-24 10.59 11.00 10.59 10.81 1.4M
2021-03-23 10.73 10.81 10.62 10.69 0.8M
2021-03-22 10.79 10.97 10.72 10.78 0.8M
2021-03-19 10.74 10.82 10.65 10.79 1.2M
2021-03-18 10.76 10.88 10.62 10.74 1.0M
2021-03-17 10.31 10.88 10.20 10.75 2.3M
2021-03-16 10.20 10.41 10.19 10.35 0.6M
2021-03-15 10.47 10.47 10.16 10.26 0.8M
2021-03-12 10.30 10.45 10.23 10.34 0.9M
2021-03-11 10.03 10.25 10.03 10.20 0.7M
2021-03-10 10.35 10.35 10.07 10.09 0.7M
2021-03-09 10.49 10.50 9.97 10.12 1.3M
2021-03-08 10.56 11.07 10.49 10.49 2.2M
2021-03-05 10.41 10.49 10.31 10.45 0.7M
2021-03-04 10.59 10.59 10.26 10.37 1.0M
2021-03-03 10.61 10.61 10.34 10.45 1.1M
2021-03-02 10.71 10.71 10.52 10.53 0.7M
2021-03-01 10.68 10.89 10.41 10.62 1.3M
2021-02-26 10.59 10.76 10.53 10.68 0.9M
2021-02-25 10.79 10.88 10.64 10.70 1.2M
2021-02-24 10.63 10.98 10.63 10.79 2.1M
2021-02-23 10.78 11.00 10.59 10.63 1.5M
2021-02-22 10.40 11.05 10.37 10.77 3.1M
2021-02-19 10.11 10.44 10.11 10.36 1.4M
2021-02-18 10.51 10.51 10.21 10.24 1.4M
2021-02-10 10.30 10.46 10.11 10.38 2.6M
2021-02-09 9.67 10.55 9.40 10.30 4.7M
2021-02-08 8.80 9.68 8.80 9.68 2.9M
2021-02-05 8.75 9.07 8.74 8.80 1.4M
2021-02-04 9.27 9.32 8.69 8.75 2.4M
2021-02-03 9.64 9.75 9.26 9.27 1.5M
2021-02-02 9.93 9.93 9.58 9.64 1.7M
2021-02-01 10.08 10.25 9.73 9.81 1.9M
2021-01-29 10.34 10.45 10.10 10.16 1.4M
2021-01-28 10.51 10.52 10.33 10.33 0.8M
2021-01-27 10.42 10.60 10.41 10.54 1.4M
2021-01-26 10.39 10.42 10.29 10.39 0.8M
2021-01-25 10.28 10.44 10.23 10.41 1.3M
2021-01-22 10.48 10.48 10.25 10.27 1.7M
2021-01-21 10.46 10.55 10.41 10.50 1.6M
2021-01-20 10.49 10.61 10.42 10.53 1.5M
2021-01-19 10.56 10.67 10.48 10.48 1.8M
2021-01-18 10.58 10.76 10.47 10.63 1.8M
2021-01-15 10.51 10.82 10.36 10.58 2.3M
2021-01-14 10.97 10.97 10.20 10.60 5.6M
2021-01-13 12.25 12.25 11.09 11.09 10.9M
2021-01-12 12.29 12.52 12.05 12.33 13.0M
2021-01-11 11.78 12.50 11.74 12.34 11.0M
2021-01-08 11.84 11.84 11.56 11.75 4.2M
2021-01-07 11.17 11.84 11.08 11.71 6.7M
2021-01-06 11.40 11.51 11.07 11.10 1.6M
2021-01-05 11.70 11.72 11.40 11.41 1.7M
2021-01-04 11.74 11.75 11.53 11.70 2.0M