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
2023-12-29 11.18 11.61 11.13 11.49 30.5M
2023-12-28 11.08 11.27 10.86 11.21 24.3M
2023-12-27 10.93 11.06 10.75 10.94 16.6M
2023-12-26 11.29 11.31 10.79 10.85 24.1M
2023-12-25 11.30 11.39 11.06 11.24 18.7M
2023-12-22 11.37 11.55 11.16 11.21 25.9M
2023-12-21 11.29 11.41 10.99 11.36 23.1M
2023-12-20 11.61 11.67 11.31 11.33 20.9M
2023-12-19 11.50 11.63 11.37 11.61 23.2M
2023-12-18 11.74 11.81 11.43 11.49 25.4M
2023-12-15 11.86 11.95 11.65 11.74 42.9M
2023-12-14 12.19 12.56 11.84 11.84 62.3M
2023-12-13 12.19 12.79 12.11 12.28 83.4M
2023-12-12 12.20 12.41 12.08 12.28 40.1M
2023-12-11 11.86 12.44 11.84 12.21 50.7M
2023-12-08 11.82 12.11 11.81 12.01 36.2M
2023-12-07 12.10 12.27 11.89 11.93 39.1M
2023-12-06 12.34 12.57 12.14 12.16 48.7M
2023-12-05 12.69 12.81 12.32 12.34 52.1M
2023-12-04 12.76 12.93 12.50 12.71 55.7M
2023-12-01 13.09 13.21 12.73 12.82 78.6M
2023-11-30 14.44 14.44 12.81 13.09 119.0M
2023-11-29 13.54 14.89 13.29 14.23 124.7M
2023-11-28 12.71 14.14 12.71 13.54 109.6M
2023-11-27 14.12 14.12 12.96 12.96 94.4M
2023-11-24 13.26 14.73 13.26 14.41 139.0M
2023-11-23 13.76 14.36 12.57 13.89 150.7M
2023-11-22 14.44 15.61 13.67 13.70 189.0M
2023-11-21 14.21 14.26 13.53 14.26 194.2M
2023-11-20 12.34 12.96 12.14 12.96 38.4M
2023-11-17 10.57 11.79 10.49 11.79 87.6M
2023-11-16 10.77 11.06 10.64 10.71 44.2M
2023-11-15 10.84 10.93 10.60 10.71 45.6M
2023-11-14 10.63 11.13 10.49 10.89 58.4M
2023-11-13 10.54 10.73 10.40 10.62 38.7M
2023-11-10 10.56 10.61 10.29 10.56 39.4M
2023-11-09 10.46 10.86 10.44 10.69 65.0M
2023-11-08 10.44 10.96 10.36 10.62 65.1M
2023-11-07 10.43 10.74 10.33 10.61 73.3M
2023-11-06 10.43 10.79 10.31 10.33 100.0M
2023-11-03 9.68 10.14 9.54 10.14 58.7M
2023-11-02 9.41 9.69 9.19 9.21 22.1M
2023-11-01 9.68 9.72 9.34 9.34 31.4M
2023-10-31 9.89 10.06 9.54 9.68 36.4M
2023-10-30 9.61 10.05 9.50 9.92 37.7M
2023-10-27 9.89 9.96 9.54 9.74 42.7M
2023-10-26 9.40 10.07 9.35 10.01 65.5M
2023-10-25 9.14 9.51 9.11 9.50 35.5M
2023-10-24 9.30 9.49 9.05 9.18 35.6M
2023-10-23 9.34 9.46 9.13 9.26 24.1M
2023-10-20 9.29 9.61 9.29 9.34 29.3M
2023-10-19 9.70 9.93 9.47 9.51 45.5M
2023-10-18 9.67 10.26 9.56 9.96 50.7M
2023-10-17 9.95 10.29 9.64 9.80 49.6M
2023-10-16 10.21 10.71 9.90 10.09 55.1M
2023-10-13 10.07 10.57 10.05 10.26 58.3M
2023-10-12 10.21 10.47 10.00 10.13 55.2M
2023-10-11 10.82 10.85 10.05 10.29 85.9M
2023-10-10 10.61 11.21 10.29 11.16 106.9M
2023-10-09 10.44 11.00 10.44 10.70 103.6M
2023-09-28 9.44 10.84 9.44 10.41 134.3M
2023-09-27 10.29 10.49 10.29 10.29 28.9M
2023-09-26 11.48 12.60 11.21 11.44 184.0M
2023-09-25 11.46 11.46 11.46 11.46 19.3M
2023-09-22 9.29 10.41 9.26 10.41 96.1M
2023-09-21 8.92 9.73 8.86 9.46 96.6M
2023-09-20 8.72 9.02 8.62 9.02 74.1M
2023-09-19 8.78 9.24 8.55 9.16 111.4M
2023-09-18 7.74 8.57 7.71 8.57 17.7M
2023-09-15 8.11 8.11 7.77 7.79 13.0M
2023-09-14 8.11 8.14 7.90 7.94 12.5M
2023-09-13 8.43 8.43 8.01 8.15 17.9M
2023-09-12 8.48 8.54 8.34 8.44 16.5M
2023-09-11 8.30 8.55 8.24 8.50 21.9M
2023-09-08 8.29 8.49 8.25 8.31 16.5M
2023-09-07 8.36 8.45 8.24 8.27 15.7M
2023-09-06 8.34 8.48 8.29 8.48 17.5M
2023-09-05 8.36 8.60 8.29 8.43 29.7M
2023-09-04 8.39 8.41 8.09 8.36 24.4M
2023-09-01 8.21 8.29 8.08 8.17 13.7M
2023-08-31 8.24 8.56 8.13 8.27 27.2M
2023-08-30 7.96 8.38 7.96 8.24 45.7M
2023-08-29 7.16 7.96 7.16 7.96 36.9M
2023-08-28 7.80 7.86 7.11 7.24 36.1M
2023-08-25 7.93 7.93 7.53 7.53 19.5M
2023-08-24 8.29 8.49 8.13 8.36 25.5M
2023-08-23 8.19 8.61 8.04 8.34 28.8M
2023-08-22 8.16 8.25 7.97 8.24 18.9M
2023-08-21 8.56 8.58 8.14 8.16 25.5M
2023-08-18 8.58 8.81 8.44 8.45 31.0M
2023-08-17 8.07 8.71 8.04 8.61 39.5M
2023-08-16 8.34 8.35 8.11 8.11 17.7M
2023-08-15 8.34 8.52 8.27 8.33 15.3M
2023-08-14 8.16 8.41 8.11 8.41 16.2M
2023-08-11 8.36 8.65 8.29 8.30 25.9M
2023-08-10 8.36 8.54 8.30 8.36 13.1M
2023-08-09 8.50 8.54 8.36 8.36 18.4M
2023-08-08 8.71 8.93 8.50 8.55 32.7M
2023-08-07 8.56 8.92 8.56 8.71 34.1M
2023-08-04 8.39 8.75 8.34 8.65 36.3M
2023-08-03 8.47 8.62 8.29 8.36 21.9M
2023-08-02 8.34 8.59 8.24 8.50 30.6M
2023-08-01 8.44 8.45 8.21 8.34 23.0M
2023-07-31 8.47 8.63 8.35 8.46 20.1M
2023-07-28 8.54 8.61 8.38 8.51 19.2M
2023-07-27 8.48 8.87 8.48 8.59 34.1M
2023-07-26 8.77 8.77 8.42 8.46 25.9M
2023-07-25 8.81 8.94 8.65 8.80 21.9M
2023-07-24 8.64 8.90 8.58 8.74 25.8M
2023-07-21 9.04 9.11 8.74 8.81 31.7M
2023-07-20 9.14 9.39 9.04 9.06 31.6M
2023-07-19 9.29 9.45 9.13 9.19 40.1M
2023-07-18 9.45 9.67 9.26 9.49 35.6M
2023-07-17 9.95 9.95 9.34 9.42 51.3M
2023-07-14 9.91 10.33 9.83 9.96 57.5M
2023-07-13 10.17 10.31 9.72 10.04 72.9M
2023-07-12 10.84 10.92 10.27 10.30 81.4M
2023-07-11 9.96 11.00 9.58 10.66 107.5M
2023-07-10 10.81 10.96 9.93 10.00 81.1M
2023-07-07 10.86 11.70 10.51 10.55 120.5M
2023-07-06 9.86 10.85 9.64 10.85 115.8M
2023-07-05 10.63 10.63 9.83 9.86 101.2M
2023-07-04 9.56 10.63 9.56 10.63 32.0M
2023-07-03 9.96 10.22 9.61 9.66 68.0M
2023-06-30 9.56 10.07 9.44 9.86 86.6M
2023-06-29 9.24 10.33 9.16 9.72 108.8M
2023-06-28 9.06 9.68 8.79 9.41 94.1M
2023-06-27 9.88 9.91 9.29 9.29 106.9M
2023-06-26 10.06 11.01 9.66 10.32 168.0M
2023-06-21 9.50 10.06 9.38 10.06 126.1M
2023-06-20 8.26 9.14 8.22 9.14 73.3M
2023-06-19 8.24 8.51 8.21 8.31 45.2M
2023-06-16 8.39 8.66 8.05 8.28 73.3M
2023-06-15 7.69 8.20 7.60 8.11 51.8M
2023-06-14 7.67 7.81 7.59 7.64 24.9M
2023-06-13 7.64 7.94 7.58 7.74 30.3M
2023-06-12 7.54 7.78 7.36 7.75 33.2M
2023-06-09 7.84 7.92 7.51 7.68 43.8M
2023-06-08 8.37 8.39 7.80 7.86 58.4M
2023-06-07 8.04 9.04 8.02 8.47 86.5M
2023-06-06 7.71 8.65 7.54 8.34 87.3M
2023-06-05 8.42 8.42 7.61 7.95 79.2M
2023-06-02 7.23 7.85 7.18 7.85 25.7M
2023-06-01 7.01 7.19 6.91 7.14 20.9M
2023-05-31 6.94 7.08 6.87 7.03 14.6M
2023-05-30 6.81 6.91 6.74 6.90 10.2M
2023-05-29 6.93 6.93 6.81 6.82 8.5M
2023-05-26 6.97 6.99 6.82 6.95 9.2M
2023-05-25 6.83 7.01 6.82 6.94 11.6M
2023-05-24 6.81 6.97 6.72 6.89 11.3M
2023-05-23 6.94 6.99 6.82 6.85 15.0M
2023-05-22 6.99 7.04 6.91 6.96 15.0M
2023-05-19 6.99 7.04 6.85 6.96 21.0M
2023-05-18 6.72 7.17 6.71 7.07 35.0M
2023-05-17 6.68 6.87 6.61 6.74 14.6M
2023-05-16 6.62 6.76 6.59 6.72 17.5M
2023-05-15 6.46 6.59 6.45 6.59 7.4M
2023-05-12 6.52 6.60 6.46 6.50 7.0M
2023-05-11 6.44 6.61 6.43 6.56 9.6M
2023-05-10 6.35 6.51 6.33 6.44 8.9M
2023-05-09 6.52 6.53 6.35 6.36 9.7M
2023-05-08 6.53 6.65 6.50 6.53 11.0M
2023-05-05 6.64 6.67 6.42 6.58 13.3M
2023-05-04 6.35 6.67 6.35 6.56 16.4M
2023-04-28 6.28 6.51 6.28 6.44 20.9M
2023-04-27 6.37 6.60 6.26 6.34 33.4M
2023-04-26 5.81 6.11 5.78 6.11 9.1M
2023-04-25 5.78 5.82 5.50 5.55 6.4M
2023-04-24 5.84 5.87 5.69 5.77 4.4M
2023-04-21 6.00 6.00 5.75 5.82 7.5M
2023-04-20 6.03 6.03 5.86 5.95 5.1M
2023-04-19 6.10 6.11 6.01 6.03 4.1M
2023-04-18 6.24 6.25 6.09 6.10 4.9M
2023-04-17 6.21 6.34 6.17 6.24 4.2M
2023-04-14 6.26 6.33 6.19 6.21 5.0M
2023-04-13 6.50 6.51 6.22 6.26 9.3M
2023-04-12 6.31 6.56 6.30 6.51 7.8M
2023-04-11 6.46 6.46 6.28 6.33 5.3M
2023-04-10 6.45 6.57 6.36 6.38 7.0M
2023-04-07 6.28 6.47 6.28 6.45 7.3M
2023-04-06 6.35 6.36 6.19 6.28 7.6M
2023-04-04 6.54 6.61 6.31 6.34 7.8M
2023-04-03 6.49 6.56 6.46 6.54 6.1M
2023-03-31 6.52 6.54 6.41 6.49 4.9M
2023-03-30 6.44 6.55 6.36 6.44 6.3M
2023-03-29 6.44 6.49 6.39 6.44 4.7M
2023-03-28 6.61 6.66 6.42 6.44 7.1M
2023-03-27 6.56 6.74 6.51 6.60 13.5M
2023-03-24 6.37 6.52 6.32 6.51 9.6M
2023-03-23 6.35 6.40 6.30 6.35 4.3M
2023-03-22 6.33 6.39 6.29 6.36 6.2M
2023-03-21 6.15 6.34 6.10 6.33 7.7M
2023-03-20 6.04 6.19 5.94 6.15 6.1M
2023-03-17 6.01 6.05 5.97 6.00 3.9M
2023-03-16 6.06 6.08 5.94 5.97 4.3M
2023-03-15 6.02 6.17 6.02 6.10 5.0M
2023-03-14 6.09 6.18 5.91 5.99 6.2M
2023-03-13 6.12 6.19 6.05 6.11 4.4M
2023-03-10 6.26 6.26 6.14 6.16 6.1M
2023-03-09 6.25 6.31 6.21 6.28 4.4M
2023-03-08 6.15 6.27 6.15 6.26 5.6M
2023-03-07 6.44 6.44 6.14 6.15 12.4M
2023-03-06 6.39 6.47 6.36 6.44 4.9M
2023-03-03 6.46 6.47 6.37 6.42 5.4M
2023-03-02 6.51 6.57 6.42 6.43 7.9M
2023-03-01 6.42 6.50 6.35 6.49 6.6M
2023-02-28 6.48 6.53 6.35 6.42 5.8M
2023-02-27 6.50 6.56 6.39 6.40 6.5M
2023-02-24 6.60 6.63 6.48 6.50 6.2M
2023-02-23 6.60 6.67 6.56 6.61 5.5M
2023-02-22 6.62 6.70 6.58 6.62 6.7M
2023-02-21 6.69 6.79 6.62 6.66 7.4M
2023-02-20 6.65 6.68 6.49 6.67 7.9M
2023-02-17 6.67 6.78 6.57 6.60 8.4M
2023-02-16 6.94 6.96 6.57 6.67 16.8M
2023-02-15 6.94 6.99 6.88 6.94 9.2M
2023-02-14 7.10 7.16 6.87 6.93 14.2M
2023-02-13 7.10 7.12 7.05 7.09 8.0M
2023-02-10 7.08 7.14 7.02 7.09 9.7M
2023-02-09 7.00 7.10 6.97 7.09 11.0M
2023-02-08 7.15 7.17 6.99 7.04 13.5M
2023-02-07 6.85 7.24 6.84 7.16 23.1M
2023-02-06 7.01 7.01 6.84 6.85 11.1M
2023-02-03 7.08 7.17 6.90 7.01 14.6M
2023-02-02 7.03 7.37 6.94 7.08 23.3M
2023-02-01 7.01 7.10 6.90 7.04 21.4M
2023-01-31 6.63 7.12 6.58 7.07 32.2M
2023-01-30 6.61 6.85 6.60 6.66 21.0M
2023-01-20 6.53 6.71 6.51 6.53 14.8M
2023-01-19 6.56 6.58 6.44 6.47 12.3M
2023-01-18 6.46 6.60 6.38 6.58 17.4M
2023-01-17 6.43 6.52 6.35 6.47 11.2M
2023-01-16 6.42 6.55 6.31 6.47 15.8M
2023-01-13 6.58 6.58 6.33 6.40 19.1M
2023-01-12 6.44 6.61 6.36 6.58 31.4M
2023-01-11 6.57 6.61 6.35 6.37 26.1M
2023-01-10 6.50 6.88 6.44 6.55 51.8M
2023-01-09 6.04 6.57 5.95 6.57 26.7M
2023-01-06 5.92 6.08 5.89 5.97 14.5M
2023-01-05 5.76 5.93 5.70 5.91 10.7M
2023-01-04 5.86 5.87 5.65 5.77 9.4M
2023-01-03 5.58 5.89 5.56 5.86 11.9M