Kangping

300907
🏛️ china →
36.39
Last Update: 2025-09-29
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 30.06 30.58 29.56 29.72 2.2M
2021-12-30 30.22 31.48 30.10 30.18 2.6M
2021-12-29 30.80 30.85 29.71 30.00 2.1M
2021-12-28 29.88 30.47 29.63 30.41 2.1M
2021-12-27 29.88 30.00 29.08 29.96 2.4M
2021-12-24 30.50 30.78 29.03 29.36 4.0M
2021-12-23 31.70 32.69 30.62 30.75 4.8M
2021-12-22 31.17 31.81 30.70 31.70 3.5M
2021-12-21 31.11 31.83 30.92 31.35 3.2M
2021-12-20 31.01 32.12 31.01 31.46 4.2M
2021-12-17 32.25 32.25 31.03 31.27 4.8M
2021-12-16 31.30 32.50 31.30 32.48 7.8M
2021-12-15 33.70 35.79 33.08 33.19 10.4M
2021-12-14 32.04 33.10 31.73 32.97 7.9M
2021-12-13 32.38 32.67 31.36 31.55 3.8M
2021-12-10 31.84 32.39 31.55 31.80 4.5M
2021-12-09 31.80 33.00 31.28 32.14 6.5M
2021-12-08 31.11 32.49 30.90 31.92 7.3M
2021-12-07 32.45 32.76 31.00 31.22 6.6M
2021-12-06 36.51 36.51 31.55 32.58 12.4M
2021-12-03 38.60 39.75 36.17 37.01 13.4M
2021-12-02 37.45 45.71 37.20 41.89 18.0M
2021-12-01 39.00 39.00 36.86 38.09 7.9M
2021-11-30 40.60 40.65 38.70 39.68 8.6M
2021-11-29 38.88 41.50 38.66 41.50 10.5M
2021-11-26 39.50 40.80 38.05 40.10 12.5M
2021-11-25 40.00 43.94 38.62 42.80 16.8M
2021-11-24 34.00 36.62 34.00 36.62 8.5M
2021-11-23 30.52 30.52 30.52 30.52 3.2M
2021-11-22 24.05 25.70 24.05 25.43 1.3M
2021-11-19 24.81 26.08 24.81 25.70 1.2M
2021-11-18 25.41 26.15 24.89 25.03 1.6M
2021-11-17 24.55 26.59 24.50 25.41 1.9M
2021-11-16 25.15 25.39 24.50 24.57 0.8M
2021-11-15 24.97 25.48 24.61 25.32 0.9M
2021-11-12 24.25 24.96 24.10 24.78 0.8M
2021-11-11 23.91 24.47 23.70 24.29 0.6M
2021-11-10 23.70 24.02 23.33 23.95 0.6M
2021-11-09 23.34 23.97 23.34 23.72 0.5M
2021-11-08 23.58 23.79 23.08 23.32 0.4M
2021-11-05 23.44 23.79 23.21 23.57 0.5M
2021-11-04 23.90 23.90 23.25 23.44 0.4M
2021-11-03 23.47 23.65 23.11 23.34 0.4M
2021-11-02 23.63 23.97 22.90 23.00 0.7M
2021-11-01 23.04 23.98 22.89 23.62 0.7M
2021-10-29 22.80 23.19 22.65 22.89 0.6M
2021-10-28 24.53 24.60 22.62 22.89 1.1M
2021-10-27 25.92 26.20 24.93 24.93 0.6M
2021-10-26 26.01 26.38 25.81 25.88 0.3M
2021-10-25 26.02 26.23 25.69 26.01 0.3M
2021-10-22 26.00 26.28 25.93 25.97 0.3M
2021-10-21 26.67 26.67 26.04 26.06 0.4M
2021-10-20 26.90 26.90 26.36 26.65 0.5M
2021-10-19 26.08 28.32 26.01 26.93 1.0M
2021-10-18 26.55 26.55 25.99 26.08 0.3M
2021-10-15 26.89 26.95 26.54 26.55 0.3M
2021-10-14 26.56 26.96 26.50 26.89 0.4M
2021-10-13 26.62 26.95 26.36 26.78 0.3M
2021-10-12 26.39 27.15 26.39 26.45 0.5M
2021-10-11 26.43 26.50 26.33 26.35 0.2M
2021-10-08 27.06 27.06 26.40 26.43 0.3M
2021-09-30 25.76 26.33 25.76 26.26 0.3M
2021-09-29 26.01 26.49 25.76 25.76 0.4M
2021-09-28 26.20 26.42 26.00 26.16 0.5M
2021-09-27 27.55 27.55 26.40 26.45 0.7M
2021-09-24 27.66 27.94 27.36 27.36 0.6M
2021-09-23 27.40 28.01 27.40 27.61 0.5M
2021-09-22 27.70 27.75 27.25 27.43 0.6M
2021-09-17 27.81 28.09 27.20 27.81 0.7M
2021-09-16 27.78 28.17 27.53 27.76 0.8M
2021-09-15 28.35 28.48 27.66 27.79 1.2M
2021-09-14 29.38 30.07 28.50 28.50 1.6M
2021-09-13 28.81 29.26 28.38 29.10 0.9M
2021-09-10 29.07 29.23 28.50 28.59 1.2M
2021-09-09 29.89 29.89 28.82 28.88 1.7M
2021-09-08 29.20 30.48 29.00 30.00 2.3M
2021-09-07 29.22 29.42 28.67 29.27 1.2M
2021-09-06 29.60 29.60 28.75 29.22 1.2M
2021-09-03 29.06 29.79 29.06 29.30 1.6M
2021-09-02 29.67 29.97 29.05 29.22 2.0M
2021-09-01 27.87 29.71 27.57 29.65 3.2M
2021-08-31 27.99 28.20 27.34 27.83 0.8M
2021-08-30 28.84 28.97 27.50 27.76 1.3M
2021-08-27 29.00 29.30 28.19 28.38 1.4M
2021-08-26 29.19 29.60 29.01 29.30 1.2M
2021-08-25 29.24 29.72 28.80 29.49 1.8M
2021-08-24 28.50 29.36 28.50 29.06 1.9M
2021-08-23 26.67 28.88 26.67 28.50 1.8M
2021-08-20 27.74 27.74 26.67 26.80 0.7M
2021-08-19 28.01 28.35 27.40 27.44 0.8M
2021-08-18 27.91 28.47 27.65 28.09 0.9M
2021-08-17 29.20 29.20 27.90 28.11 1.4M
2021-08-16 28.60 29.50 27.90 29.20 1.9M
2021-08-13 28.00 28.26 27.81 28.20 0.7M
2021-08-12 28.14 28.40 27.95 28.00 0.7M
2021-08-11 28.42 28.50 27.90 28.14 0.9M
2021-08-10 27.96 28.98 27.88 28.41 1.6M
2021-08-09 26.90 28.56 26.84 28.38 1.4M
2021-08-06 27.00 27.38 26.69 26.90 0.6M
2021-08-05 27.20 27.20 26.69 26.79 0.7M
2021-08-04 27.04 27.37 26.90 27.20 0.6M
2021-08-03 26.94 27.29 26.83 27.09 0.8M
2021-08-02 26.47 27.03 26.18 26.94 0.7M
2021-07-30 25.88 26.60 25.60 26.29 0.7M
2021-07-29 25.83 26.22 25.71 25.88 0.8M
2021-07-28 26.86 26.86 25.30 25.58 0.9M
2021-07-27 26.34 26.96 26.14 26.43 0.7M
2021-07-26 27.44 27.44 26.02 26.41 1.0M
2021-07-23 28.23 28.29 27.35 27.44 0.8M
2021-07-22 28.03 28.29 27.73 28.23 0.7M
2021-07-21 27.83 28.44 27.78 27.89 0.5M
2021-07-20 27.62 27.96 27.43 27.72 0.6M
2021-07-19 28.20 28.26 27.77 27.87 0.6M
2021-07-16 28.52 28.52 28.13 28.13 0.4M
2021-07-15 28.97 28.97 28.08 28.27 0.9M
2021-07-14 29.41 29.50 28.81 28.82 0.9M
2021-07-13 29.30 29.68 29.30 29.51 0.9M
2021-07-12 29.50 29.56 29.06 29.36 0.8M
2021-07-09 28.68 29.61 28.52 29.27 1.0M
2021-07-08 29.79 29.86 28.71 28.72 0.9M
2021-07-07 28.76 29.37 28.60 29.26 0.9M
2021-07-06 28.55 28.82 28.38 28.82 0.8M
2021-07-05 28.10 28.60 28.10 28.54 0.6M
2021-07-02 28.55 28.66 28.00 28.19 0.8M
2021-07-01 29.13 29.52 28.55 28.55 1.0M
2021-06-30 29.50 29.62 29.01 29.42 1.3M
2021-06-29 29.35 30.57 29.35 29.78 1.4M
2021-06-28 29.60 30.03 29.28 29.59 1.1M
2021-06-25 29.80 30.69 29.61 29.79 2.7M
2021-06-24 31.50 33.50 30.67 30.70 4.6M
2021-06-23 29.25 29.75 28.92 29.73 1.5M
2021-06-22 29.00 29.38 28.84 29.25 1.0M
2021-06-21 28.68 29.20 28.55 29.08 1.1M
2021-06-18 27.95 29.19 27.83 28.92 1.3M
2021-06-17 28.08 28.30 27.71 27.98 0.8M
2021-06-16 28.35 28.68 27.88 28.08 0.6M
2021-06-15 29.06 29.13 28.19 28.38 0.9M
2021-06-11 28.32 29.38 28.31 28.92 1.4M
2021-06-10 28.44 28.63 28.12 28.30 0.8M
2021-06-09 28.64 28.79 28.32 28.48 0.5M
2021-06-08 29.09 29.12 28.48 28.51 0.8M
2021-06-07 28.82 29.20 28.73 28.95 0.6M
2021-06-04 29.08 29.49 28.80 28.81 0.9M
2021-06-03 29.10 29.65 29.08 29.08 0.9M
2021-06-02 29.50 29.96 29.10 29.69 1.2M
2021-06-01 29.39 29.80 29.20 29.62 1.0M
2021-05-31 28.58 29.45 28.58 29.38 1.1M
2021-05-28 29.53 29.98 28.81 28.86 1.6M
2021-05-27 29.35 31.13 29.35 29.58 2.7M
2021-05-26 28.24 28.90 28.11 28.70 1.2M
2021-05-25 27.81 28.37 27.81 28.22 0.7M
2021-05-24 28.30 28.30 27.80 27.97 0.6M
2021-05-21 28.50 28.60 28.03 28.10 0.8M
2021-05-20 28.55 28.86 28.25 28.42 0.9M
2021-05-19 28.84 28.92 28.45 28.45 1.1M
2021-05-18 28.74 29.07 28.18 28.88 1.8M
2021-05-17 28.00 30.48 27.30 29.68 2.3M
2021-05-14 28.60 28.60 27.55 28.05 1.4M
2021-05-13 28.80 29.19 28.35 28.35 0.8M
2021-05-12 29.24 29.24 28.75 29.08 0.6M
2021-05-11 28.80 29.33 28.68 29.24 0.6M
2021-05-10 29.13 29.43 28.80 28.82 0.8M
2021-05-07 29.00 29.39 28.54 29.20 0.8M
2021-05-06 28.55 29.15 28.55 28.80 0.5M
2021-04-30 29.37 29.70 28.43 28.55 1.0M
2021-04-29 30.43 30.43 29.21 29.46 1.1M
2021-04-28 30.06 30.70 29.87 30.41 0.8M
2021-04-27 31.06 31.77 29.00 30.21 1.5M
2021-04-26 32.20 32.33 31.03 31.30 1.1M
2021-04-23 32.92 33.00 31.84 32.06 1.5M
2021-04-22 33.40 33.66 32.69 33.33 1.4M
2021-04-21 33.40 34.14 33.39 33.49 1.5M
2021-04-20 34.02 34.76 33.38 33.39 2.0M
2021-04-19 34.88 34.92 33.83 34.36 2.0M
2021-04-16 32.36 34.50 32.00 34.19 2.8M
2021-04-15 33.60 33.83 32.15 32.18 2.2M
2021-04-14 33.25 34.56 33.25 34.05 1.9M
2021-04-13 34.35 34.58 33.12 33.32 1.9M
2021-04-12 33.76 34.64 33.38 34.38 2.6M
2021-04-09 33.13 34.25 32.99 34.02 2.1M
2021-04-08 33.35 34.88 33.32 33.90 3.5M
2021-04-07 32.49 33.45 31.66 33.27 2.2M
2021-04-06 32.13 32.58 32.13 32.43 1.1M
2021-04-02 31.53 32.22 31.49 31.98 1.1M
2021-04-01 32.40 32.41 31.50 31.61 1.3M
2021-03-31 31.91 32.70 31.63 32.42 1.3M
2021-03-30 31.57 32.22 31.30 31.91 1.1M
2021-03-29 32.43 32.58 31.33 31.58 1.4M
2021-03-26 32.35 32.40 31.80 32.24 1.1M
2021-03-25 33.51 33.76 31.86 32.07 2.1M
2021-03-24 32.50 33.65 32.30 33.64 1.9M
2021-03-23 33.99 34.05 33.01 33.21 2.0M
2021-03-22 33.20 33.80 33.11 33.36 2.0M
2021-03-19 32.19 33.80 32.07 33.18 2.5M
2021-03-18 32.55 33.27 32.15 32.81 2.0M
2021-03-17 32.10 32.42 31.55 32.23 1.4M
2021-03-16 31.48 32.17 31.25 31.92 1.4M
2021-03-15 32.70 32.70 31.14 31.47 2.0M
2021-03-12 34.32 34.75 32.82 32.84 3.7M
2021-03-11 37.49 39.00 35.00 35.34 4.8M
2021-03-10 36.29 36.29 34.12 36.02 3.1M
2021-03-09 35.15 36.58 33.43 36.02 4.3M
2021-03-08 34.90 37.11 34.62 35.45 4.6M
2021-03-05 34.54 35.27 34.11 34.90 2.5M
2021-03-04 34.77 35.67 34.10 35.32 3.6M
2021-03-03 34.89 35.07 34.00 34.76 2.5M
2021-03-02 35.99 36.09 34.01 34.88 3.9M
2021-03-01 32.21 36.18 32.21 35.99 5.4M
2021-02-26 31.72 32.97 31.35 31.85 1.7M
2021-02-25 34.00 34.01 32.03 32.08 2.8M
2021-02-24 33.54 34.30 33.01 34.15 2.9M
2021-02-23 32.95 33.76 31.88 33.55 2.8M
2021-02-22 32.76 33.80 32.36 32.80 2.5M
2021-02-19 31.24 32.96 31.03 32.80 2.6M
2021-02-18 30.12 31.74 30.12 31.45 2.9M
2021-02-10 30.88 31.53 29.29 29.50 2.9M
2021-02-09 30.50 31.74 30.03 30.80 2.4M
2021-02-08 33.00 33.00 30.41 30.50 3.5M
2021-02-05 34.42 35.96 33.28 33.38 4.4M
2021-02-04 32.00 36.00 31.21 35.15 5.5M
2021-02-03 32.90 34.24 32.01 32.72 3.3M
2021-02-02 34.40 36.61 33.08 33.24 5.1M
2021-02-01 31.80 34.91 31.45 34.58 4.8M
2021-01-29 31.46 32.30 30.85 31.80 2.9M
2021-01-28 33.06 34.38 31.20 31.20 3.1M
2021-01-27 32.62 34.61 32.00 34.00 3.6M
2021-01-26 32.20 34.66 31.80 33.01 3.9M
2021-01-25 33.05 33.32 31.54 32.32 4.0M
2021-01-22 34.56 36.62 33.44 34.00 4.7M
2021-01-21 34.88 34.98 33.56 33.96 4.5M
2021-01-20 36.50 37.23 35.00 35.38 5.0M
2021-01-19 35.02 38.10 34.43 36.98 7.8M
2021-01-18 36.63 39.18 35.08 36.04 9.7M
2021-01-15 30.24 36.14 30.00 36.14 8.3M
2021-01-14 28.43 31.27 28.43 30.12 4.5M
2021-01-13 30.61 30.65 28.68 28.69 3.0M
2021-01-12 31.00 31.90 30.26 30.45 2.5M
2021-01-11 32.13 32.38 30.42 31.39 3.3M
2021-01-08 33.19 33.45 31.41 32.13 2.7M
2021-01-07 35.80 36.13 33.11 33.26 3.5M
2021-01-06 38.00 38.30 35.78 35.90 2.8M
2021-01-05 37.90 38.46 37.51 38.27 2.4M
2021-01-04 37.29 38.79 36.88 38.43 3.2M