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
2023-12-29 21.65 22.25 21.53 22.19 1.0M
2023-12-28 21.30 21.73 20.77 21.66 1.1M
2023-12-27 21.18 21.35 20.75 21.19 0.6M
2023-12-26 21.30 21.41 20.77 20.92 0.9M
2023-12-25 21.36 21.47 20.96 21.31 1.1M
2023-12-22 21.92 21.95 21.34 21.44 0.8M
2023-12-21 21.74 21.98 21.00 21.90 1.3M
2023-12-20 21.61 22.19 21.61 21.73 1.1M
2023-12-19 21.23 21.64 21.00 21.57 0.9M
2023-12-18 21.45 21.79 21.11 21.24 1.0M
2023-12-15 21.66 21.80 21.44 21.58 0.6M
2023-12-14 21.85 21.93 21.60 21.65 0.6M
2023-12-13 21.55 22.05 21.42 21.77 1.0M
2023-12-12 21.71 21.71 21.25 21.59 0.8M
2023-12-11 21.37 21.80 21.10 21.62 1.0M
2023-12-08 21.96 22.18 21.37 21.40 1.2M
2023-12-07 22.12 22.16 21.75 21.84 1.3M
2023-12-06 21.85 22.48 21.85 22.12 0.9M
2023-12-05 22.20 22.43 21.94 21.94 0.8M
2023-12-04 22.25 22.52 22.06 22.31 1.0M
2023-12-01 22.45 22.76 22.18 22.26 1.4M
2023-11-30 23.02 23.05 22.31 22.56 1.1M
2023-11-29 22.83 23.40 22.83 22.97 1.9M
2023-11-28 22.43 22.97 22.26 22.78 1.3M
2023-11-27 21.93 22.59 21.93 22.45 1.5M
2023-11-24 22.40 22.50 21.90 22.09 0.9M
2023-11-23 22.35 22.58 22.19 22.45 1.1M
2023-11-22 22.61 22.74 22.15 22.15 1.0M
2023-11-21 22.85 23.09 22.50 22.61 1.8M
2023-11-20 22.68 23.00 22.51 23.00 1.3M
2023-11-17 22.25 22.73 22.25 22.69 1.5M
2023-11-16 22.58 22.67 22.25 22.29 1.1M
2023-11-15 22.41 22.75 22.31 22.75 1.2M
2023-11-14 22.35 22.56 22.12 22.50 1.3M
2023-11-13 22.23 22.45 22.18 22.34 1.4M
2023-11-10 22.03 22.34 21.86 22.16 0.9M
2023-11-09 22.22 22.34 21.95 22.13 1.0M
2023-11-08 22.31 22.50 22.09 22.27 1.3M
2023-11-07 22.33 22.42 22.02 22.30 1.3M
2023-11-06 22.10 22.48 22.01 22.31 1.6M
2023-11-03 21.47 22.36 21.40 22.01 1.5M
2023-11-02 21.72 21.95 21.45 21.49 0.8M
2023-11-01 21.45 21.77 21.28 21.72 1.2M
2023-10-31 21.39 21.65 21.19 21.45 1.0M
2023-10-30 21.26 21.62 21.01 21.46 1.3M
2023-10-27 21.30 21.70 21.27 21.45 0.8M
2023-10-26 21.03 21.54 20.90 21.50 1.1M
2023-10-25 21.52 21.74 21.10 21.39 1.3M
2023-10-24 20.50 21.54 20.50 21.48 1.1M
2023-10-23 21.39 21.39 20.40 20.56 0.9M
2023-10-20 21.16 21.87 21.15 21.27 0.8M
2023-10-19 21.13 21.79 21.00 21.27 0.8M
2023-10-18 21.50 21.59 21.15 21.24 0.8M
2023-10-17 21.65 21.80 21.03 21.54 0.7M
2023-10-16 21.78 21.78 21.30 21.58 0.9M
2023-10-13 22.18 22.18 21.52 21.78 0.8M
2023-10-12 22.31 22.58 21.94 22.16 0.8M
2023-10-11 22.45 22.70 21.77 22.21 1.3M
2023-10-10 22.83 22.84 22.36 22.45 0.8M
2023-10-09 22.86 23.04 22.57 22.71 0.9M
2023-09-28 22.66 22.96 22.55 22.80 1.0M
2023-09-27 22.79 22.90 22.46 22.65 1.3M
2023-09-26 22.69 22.90 22.51 22.66 1.2M
2023-09-25 22.78 22.98 22.51 22.69 1.8M
2023-09-22 21.82 22.75 21.80 22.74 1.9M
2023-09-21 21.80 22.13 21.54 21.81 0.8M
2023-09-20 21.79 22.29 21.78 21.80 0.6M
2023-09-19 22.25 22.31 21.89 21.89 0.8M
2023-09-18 21.59 22.55 21.36 22.20 1.3M
2023-09-15 21.58 21.87 21.49 21.58 0.6M
2023-09-14 21.80 22.05 21.48 21.68 0.9M
2023-09-13 22.22 22.23 21.74 21.94 0.9M
2023-09-12 22.25 22.33 21.95 22.20 0.9M
2023-09-11 22.38 22.49 22.13 22.24 1.2M
2023-09-08 22.05 22.40 21.95 22.23 0.8M
2023-09-07 22.41 22.50 22.10 22.18 1.1M
2023-09-06 22.28 22.50 22.11 22.35 1.1M
2023-09-05 22.26 22.59 22.18 22.39 1.7M
2023-09-04 22.66 22.88 21.96 22.25 2.0M
2023-09-01 22.50 22.72 22.21 22.66 1.9M
2023-08-31 22.75 22.94 22.34 22.40 2.2M
2023-08-30 22.60 23.75 22.52 22.88 4.1M
2023-08-29 21.74 22.99 21.42 22.97 5.7M
2023-08-28 21.73 22.27 21.20 21.32 2.6M
2023-08-25 21.37 21.49 20.62 20.64 1.0M
2023-08-24 21.90 21.90 21.20 21.26 1.0M
2023-08-23 21.75 21.95 21.50 21.72 0.9M
2023-08-22 21.84 21.98 20.98 21.65 1.6M
2023-08-21 21.75 22.15 21.70 21.72 1.3M
2023-08-18 21.25 22.20 21.00 21.83 2.6M
2023-08-17 20.30 21.18 20.25 21.09 1.2M
2023-08-16 20.60 20.85 20.20 20.30 0.7M
2023-08-15 20.51 20.76 20.30 20.65 0.6M
2023-08-14 20.71 20.97 20.10 20.56 0.7M
2023-08-11 20.92 21.03 20.58 20.60 0.9M
2023-08-10 21.32 21.53 20.87 20.91 0.8M
2023-08-09 21.84 21.86 21.24 21.27 0.8M
2023-08-08 21.97 22.40 21.66 21.84 1.0M
2023-08-07 21.52 21.97 21.45 21.90 1.0M
2023-08-04 21.90 22.10 21.48 21.57 1.2M
2023-08-03 22.06 22.19 21.76 21.99 1.0M
2023-08-02 22.17 22.78 21.86 22.06 2.3M
2023-08-01 21.70 22.19 21.47 22.12 2.2M
2023-07-31 21.79 21.96 21.52 21.57 0.9M
2023-07-28 21.38 21.81 21.00 21.80 1.3M
2023-07-27 21.52 21.95 21.30 21.42 1.0M
2023-07-26 21.47 21.55 21.20 21.50 0.7M
2023-07-25 21.24 21.55 21.12 21.47 0.8M
2023-07-24 21.11 21.35 20.80 21.22 0.9M
2023-07-21 21.14 21.49 21.14 21.19 1.0M
2023-07-20 21.89 21.89 21.08 21.13 1.6M
2023-07-19 21.99 22.08 21.70 21.73 1.1M
2023-07-18 22.12 22.16 21.81 21.96 1.3M
2023-07-17 21.90 22.22 21.58 22.19 2.3M
2023-07-14 22.13 22.17 21.58 21.95 3.5M
2023-07-13 22.04 22.45 21.87 22.44 4.6M
2023-07-12 21.26 23.10 21.26 22.49 6.7M
2023-07-11 21.08 21.39 21.07 21.30 0.9M
2023-07-10 21.19 21.40 20.91 21.11 1.3M
2023-07-07 21.18 21.55 20.99 21.11 1.1M
2023-07-06 21.20 21.37 20.97 21.16 1.1M
2023-07-05 21.30 21.40 20.96 21.05 1.0M
2023-07-04 21.21 21.64 21.01 21.30 1.7M
2023-07-03 21.30 21.67 21.05 21.13 1.9M
2023-06-30 21.28 21.49 21.10 21.47 1.9M
2023-06-29 20.70 21.57 20.66 21.39 2.7M
2023-06-28 20.50 20.82 19.98 20.77 1.6M
2023-06-27 20.42 20.74 20.20 20.51 1.0M
2023-06-26 20.21 20.98 20.17 20.28 1.7M
2023-06-21 20.77 21.25 20.60 20.65 2.1M
2023-06-20 20.31 20.79 20.31 20.60 1.6M
2023-06-19 20.25 20.60 20.02 20.34 1.3M
2023-06-16 20.25 20.93 20.10 20.33 2.1M
2023-06-15 20.05 20.16 19.86 20.06 0.7M
2023-06-14 20.12 20.12 19.83 19.98 0.7M
2023-06-13 19.89 20.23 19.77 20.17 1.2M
2023-06-12 19.05 20.00 19.04 19.90 1.1M
2023-06-09 18.88 19.14 18.86 19.05 0.5M
2023-06-08 19.25 19.38 18.90 18.90 0.5M
2023-06-07 19.17 19.35 19.00 19.22 0.5M
2023-06-06 19.69 19.86 19.25 19.25 0.6M
2023-06-05 19.59 19.75 19.48 19.65 0.6M
2023-06-02 19.32 19.70 19.32 19.55 0.5M
2023-06-01 19.52 19.70 19.41 19.42 0.7M
2023-05-31 19.78 19.80 19.45 19.52 0.5M
2023-05-30 19.79 19.96 19.59 19.86 0.8M
2023-05-29 20.10 20.16 19.72 19.80 0.7M
2023-05-26 20.03 20.12 19.80 20.10 1.0M
2023-05-25 19.80 20.09 19.79 19.94 0.7M
2023-05-24 19.90 20.09 19.69 19.99 0.8M
2023-05-23 20.04 20.18 19.78 19.78 0.7M
2023-05-22 19.69 20.09 19.69 20.08 0.9M
2023-05-19 20.06 20.10 19.79 19.92 0.9M
2023-05-18 19.99 20.21 19.63 20.06 1.1M
2023-05-17 19.49 19.93 19.40 19.85 1.3M
2023-05-16 19.47 19.86 19.31 19.43 1.4M
2023-05-15 18.38 19.44 18.38 19.42 1.8M
2023-05-12 19.80 20.19 18.74 18.87 2.3M
2023-05-11 18.66 19.13 18.66 19.12 0.6M
2023-05-10 18.46 18.85 18.40 18.70 0.4M
2023-05-09 18.70 18.75 18.41 18.44 0.4M
2023-05-08 18.90 18.95 18.66 18.84 0.4M
2023-05-05 18.75 18.80 18.52 18.79 0.4M
2023-05-04 18.46 18.78 18.31 18.73 0.6M
2023-04-28 18.04 18.44 18.04 18.39 0.5M
2023-04-27 18.25 18.25 17.92 18.06 0.5M
2023-04-26 17.58 18.25 17.50 18.12 0.7M
2023-04-25 17.96 18.05 17.36 17.62 0.6M
2023-04-24 18.25 18.25 17.80 17.96 0.4M
2023-04-21 18.38 18.55 18.03 18.04 0.6M
2023-04-20 18.81 18.92 18.26 18.30 0.8M
2023-04-19 18.95 18.96 18.67 18.81 0.5M
2023-04-18 19.14 19.15 18.78 18.99 0.5M
2023-04-17 19.00 19.25 18.90 19.11 0.7M
2023-04-14 18.85 19.09 18.76 19.07 0.6M
2023-04-13 19.07 19.07 18.80 18.82 0.5M
2023-04-12 18.89 19.10 18.84 19.07 0.6M
2023-04-11 19.29 19.29 18.88 18.90 0.7M
2023-04-10 19.09 19.39 19.05 19.38 0.7M
2023-04-07 19.02 19.20 18.94 19.09 0.5M
2023-04-06 19.49 19.51 18.92 19.06 1.0M
2023-04-04 20.33 20.45 19.43 19.47 1.7M
2023-04-03 20.45 20.59 20.38 20.41 0.8M
2023-03-31 20.49 20.75 20.43 20.50 0.7M
2023-03-30 20.56 20.72 20.31 20.49 1.0M
2023-03-29 20.93 21.25 20.51 20.59 1.4M
2023-03-28 21.00 21.45 20.83 21.03 1.6M
2023-03-27 20.84 21.15 20.83 20.94 0.9M
2023-03-24 20.94 21.05 20.72 21.05 0.9M
2023-03-23 20.93 21.07 20.74 20.94 0.8M
2023-03-22 20.80 21.04 20.60 20.98 1.1M
2023-03-21 20.22 20.80 20.11 20.75 1.1M
2023-03-20 20.21 20.40 19.84 20.21 0.8M
2023-03-17 20.50 20.68 20.12 20.23 0.8M
2023-03-16 20.48 20.77 20.33 20.38 1.0M
2023-03-15 20.20 20.65 20.10 20.54 1.2M
2023-03-14 20.59 20.63 19.95 20.01 1.1M
2023-03-13 20.45 20.73 19.92 20.46 1.5M
2023-03-10 20.61 20.85 20.40 20.75 1.2M
2023-03-09 20.03 20.62 19.93 20.61 1.1M
2023-03-08 20.16 20.16 19.75 20.11 0.6M
2023-03-07 20.27 20.47 19.80 19.80 0.6M
2023-03-06 20.31 20.44 20.16 20.27 0.7M
2023-03-03 20.27 20.47 20.03 20.17 0.6M
2023-03-02 20.44 20.58 20.20 20.21 0.6M
2023-03-01 20.30 20.45 20.16 20.43 0.6M
2023-02-28 20.03 20.40 19.96 20.25 0.6M
2023-02-27 20.63 20.63 19.98 20.03 1.1M
2023-02-24 20.53 20.69 20.48 20.66 0.5M
2023-02-23 20.71 20.71 20.38 20.50 0.6M
2023-02-22 20.40 20.65 20.31 20.63 0.6M
2023-02-21 20.51 20.60 20.18 20.40 0.6M
2023-02-20 20.68 20.68 20.19 20.48 0.7M
2023-02-17 20.55 20.74 20.21 20.23 0.8M
2023-02-16 21.13 21.23 20.14 20.33 1.2M
2023-02-15 20.86 21.25 20.86 21.06 0.8M
2023-02-14 20.86 21.16 20.71 21.06 1.1M
2023-02-13 20.59 20.98 20.31 20.95 1.0M
2023-02-10 20.53 20.77 20.49 20.52 0.6M
2023-02-09 20.37 20.68 20.30 20.61 0.8M
2023-02-08 20.30 20.65 20.29 20.48 1.2M
2023-02-07 20.00 20.39 19.86 20.35 0.8M
2023-02-06 20.00 20.30 20.00 20.16 0.6M
2023-02-03 20.00 20.20 19.73 20.00 0.7M
2023-02-02 20.17 20.24 19.91 20.05 0.7M
2023-02-01 19.65 20.15 19.65 20.14 0.7M
2023-01-31 19.74 19.82 19.52 19.79 0.4M
2023-01-30 19.44 19.75 19.30 19.67 1.2M
2023-01-20 19.34 19.43 19.12 19.26 0.4M
2023-01-19 19.16 19.39 19.10 19.22 0.6M
2023-01-18 19.17 19.33 19.05 19.17 0.4M
2023-01-17 18.96 19.40 18.91 19.16 0.8M
2023-01-16 19.76 19.76 18.94 18.96 1.1M
2023-01-13 18.84 19.11 18.62 19.11 0.7M
2023-01-12 18.80 18.93 18.63 18.79 0.5M
2023-01-11 19.10 19.10 18.61 18.62 0.5M
2023-01-10 18.71 19.12 18.62 18.92 0.6M
2023-01-09 18.88 19.23 18.61 18.85 0.6M
2023-01-06 18.75 18.94 18.61 18.67 0.5M
2023-01-05 18.60 18.74 18.44 18.64 0.5M
2023-01-04 18.28 18.72 18.26 18.54 0.7M
2023-01-03 17.99 18.40 17.88 18.21 0.5M