Ke Hldg

BEKE
🏛️ usa →
20.21
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 19.88 20.72 19.71 20.12 5.4M
2021-12-30 18.31 20.48 18.13 20.19 8.4M
2021-12-29 19.37 19.37 17.81 17.95 10.9M
2021-12-28 19.66 20.30 19.41 19.77 4.5M
2021-12-27 19.06 20.42 18.97 19.58 6.2M
2021-12-23 19.11 19.12 18.17 19.00 5.5M
2021-12-22 18.69 19.38 18.25 19.35 5.9M
2021-12-21 18.00 19.36 17.98 19.35 7.1M
2021-12-20 18.65 18.82 17.21 17.31 8.2M
2021-12-17 17.88 19.47 16.60 19.36 16.4M
2021-12-16 17.96 21.33 17.72 18.31 52.2M
2021-12-15 19.02 19.16 17.97 18.68 10.8M
2021-12-14 18.35 19.99 17.86 19.13 14.6M
2021-12-13 21.75 21.93 18.67 18.73 11.9M
2021-12-10 22.45 22.77 21.72 22.11 15.5M
2021-12-09 21.69 22.95 21.49 22.45 9.5M
2021-12-08 20.07 22.49 19.69 22.15 13.0M
2021-12-07 21.00 21.60 19.68 19.92 17.6M
2021-12-06 19.00 20.16 18.46 19.65 19.9M
2021-12-03 18.50 18.56 17.26 17.96 14.9M
2021-12-02 19.98 20.52 17.87 18.48 15.2M
2021-12-01 20.60 20.87 19.80 19.84 12.2M
2021-11-30 21.03 21.05 19.77 20.01 11.2M
2021-11-29 21.12 21.63 20.53 21.24 8.3M
2021-11-26 21.31 21.49 20.50 20.98 5.7M
2021-11-24 21.29 22.49 21.02 22.18 7.5M
2021-11-23 23.16 23.25 20.65 21.30 10.7M
2021-11-22 23.23 23.88 22.95 23.15 9.5M
2021-11-19 23.35 24.27 23.18 23.81 8.4M
2021-11-18 22.17 22.85 21.81 22.77 7.0M
2021-11-17 24.23 24.32 22.04 22.31 7.8M
2021-11-16 24.05 25.08 23.81 24.24 10.8M
2021-11-15 22.26 24.02 22.26 23.12 7.3M
2021-11-12 21.98 22.78 21.90 22.61 9.2M
2021-11-11 23.81 24.85 22.90 23.34 15.7M
2021-11-10 21.86 23.00 21.43 22.26 23.2M
2021-11-09 18.70 21.16 18.70 19.79 19.4M
2021-11-08 18.04 18.28 17.63 17.92 5.8M
2021-11-05 17.84 18.19 17.56 18.03 8.3M
2021-11-04 19.02 19.25 17.59 18.37 14.9M
2021-11-03 19.20 19.20 18.61 18.95 4.7M
2021-11-02 19.06 19.11 18.45 18.67 8.0M
2021-11-01 18.50 19.76 18.23 19.66 9.7M
2021-10-29 19.27 19.37 18.22 18.22 8.4M
2021-10-28 20.00 20.05 19.44 19.65 14.2M
2021-10-27 20.90 22.14 19.79 20.35 9.1M
2021-10-26 23.13 23.13 20.78 20.80 8.5M
2021-10-25 23.86 24.22 22.90 23.95 6.9M
2021-10-22 25.55 25.98 24.60 24.98 8.4M
2021-10-21 23.50 25.90 23.43 25.06 16.3M
2021-10-20 22.47 23.44 22.20 23.20 11.1M
2021-10-19 21.70 22.12 20.60 21.89 6.6M
2021-10-18 21.53 22.10 21.43 21.76 7.1M
2021-10-15 21.40 22.04 20.97 22.02 5.7M
2021-10-14 21.26 21.85 20.68 20.89 8.0M
2021-10-13 20.89 22.20 20.52 22.09 10.6M
2021-10-12 20.23 21.07 19.96 20.60 6.3M
2021-10-11 20.10 21.18 19.95 20.52 16.5M
2021-10-08 18.84 20.05 18.84 19.40 7.6M
2021-10-07 18.88 19.67 18.45 19.15 7.5M
2021-10-06 17.65 18.04 17.42 17.80 3.4M
2021-10-05 17.60 18.20 17.55 17.88 6.2M
2021-10-04 18.01 18.23 17.49 17.85 3.9M
2021-10-01 18.80 19.36 17.82 18.62 7.5M
2021-09-30 18.13 18.96 17.91 18.26 11.8M
2021-09-29 17.48 19.36 17.48 17.66 12.6M
2021-09-28 17.56 17.62 17.07 17.48 7.3M
2021-09-27 16.75 17.70 15.82 17.62 10.7M
2021-09-24 16.77 16.85 16.10 16.53 7.1M
2021-09-23 17.20 17.43 16.57 17.32 8.0M
2021-09-22 17.21 18.12 17.10 17.60 18.8M
2021-09-21 15.79 16.80 15.50 16.68 10.3M
2021-09-20 16.04 16.28 15.15 15.64 17.6M
2021-09-17 17.18 17.44 16.34 17.08 13.2M
2021-09-16 16.58 16.63 16.12 16.25 6.8M
2021-09-15 17.01 17.32 16.50 16.99 10.1M
2021-09-14 18.77 18.90 17.25 17.44 9.6M
2021-09-13 18.61 19.39 18.32 19.02 4.4M
2021-09-10 20.41 20.62 18.76 18.98 7.7M
2021-09-09 19.86 20.52 19.24 20.32 9.3M
2021-09-08 21.84 22.02 20.31 20.51 14.6M
2021-09-07 20.00 22.38 19.89 22.00 18.8M
2021-09-03 20.30 20.30 18.72 18.98 8.1M
2021-09-02 20.53 21.18 20.37 20.52 12.5M
2021-09-01 18.25 20.75 17.74 20.52 30.7M
2021-08-31 18.75 19.55 17.94 18.09 17.6M
2021-08-30 18.83 19.18 17.29 18.45 12.3M
2021-08-27 19.73 20.35 19.22 19.88 9.5M
2021-08-26 18.80 20.87 18.76 20.05 17.4M
2021-08-25 18.32 19.04 18.01 18.96 11.4M
2021-08-24 17.63 19.49 17.60 19.22 19.2M
2021-08-23 16.12 16.64 15.35 16.59 13.9M
2021-08-20 17.76 17.98 15.82 16.11 17.4M
2021-08-19 18.55 18.55 16.77 17.01 18.1M
2021-08-18 18.93 20.30 18.48 19.98 13.6M
2021-08-17 17.16 18.79 16.85 18.71 17.8M
2021-08-16 17.29 17.85 16.83 17.68 14.7M
2021-08-13 19.16 19.21 17.42 17.80 16.1M
2021-08-12 17.17 20.02 16.63 19.66 30.5M
2021-08-11 21.25 21.29 19.52 19.88 12.6M
2021-08-10 21.57 21.71 20.37 20.96 14.2M
2021-08-09 18.81 21.79 17.98 21.41 25.8M
2021-08-06 20.00 20.00 17.95 18.54 22.2M
2021-08-05 20.50 21.36 18.80 19.81 14.5M
2021-08-04 21.14 21.54 20.50 20.91 10.9M
2021-08-03 22.04 22.16 20.32 21.22 12.1M
2021-08-02 22.02 22.54 21.27 22.20 10.3M
2021-07-30 23.61 23.61 21.76 21.99 16.5M
2021-07-29 27.64 27.85 23.10 23.15 14.1M
2021-07-28 25.60 28.77 25.16 26.81 15.8M
2021-07-27 23.00 25.31 21.50 24.26 38.7M
2021-07-26 27.42 29.66 24.14 24.44 31.6M
2021-07-23 32.67 34.55 26.15 33.80 29.3M
2021-07-22 37.91 38.03 37.29 37.95 4.2M
2021-07-21 38.00 38.19 36.62 37.75 2.6M
2021-07-20 37.55 38.15 36.13 38.00 3.2M
2021-07-19 38.00 38.17 36.53 37.13 5.0M
2021-07-16 38.77 39.11 37.67 38.89 1.9M
2021-07-15 38.83 40.20 38.41 39.00 2.1M
2021-07-14 39.20 40.29 38.65 39.00 2.6M
2021-07-13 38.49 39.88 38.22 39.53 4.3M
2021-07-12 40.77 41.06 37.10 37.79 5.1M
2021-07-09 39.00 40.86 38.95 40.75 5.0M
2021-07-08 36.89 39.54 35.45 38.85 8.3M
2021-07-07 42.14 42.31 37.98 38.83 11.3M
2021-07-06 45.45 45.49 41.90 42.03 7.5M
2021-07-02 47.00 47.33 45.96 46.85 3.5M
2021-07-01 47.80 47.99 46.92 46.95 3.0M
2021-06-30 48.64 48.70 47.41 47.68 3.3M
2021-06-29 48.65 48.80 47.05 48.18 4.9M
2021-06-28 51.28 51.29 48.80 48.95 7.4M
2021-06-25 52.31 52.55 50.74 51.67 4.1M
2021-06-24 51.15 52.03 50.43 52.01 7.0M
2021-06-23 50.10 52.10 50.01 51.05 5.7M
2021-06-22 48.19 50.58 48.15 49.53 8.4M
2021-06-21 49.75 49.86 47.79 48.65 3.5M
2021-06-18 50.74 51.50 49.74 49.74 16.5M
2021-06-17 47.70 50.25 47.70 50.25 6.3M
2021-06-16 47.91 48.47 46.90 47.75 3.8M
2021-06-15 47.39 48.83 47.00 47.66 4.0M
2021-06-14 48.85 48.86 47.04 47.54 4.3M
2021-06-11 47.29 48.63 46.75 48.63 3.9M
2021-06-10 46.82 47.50 46.48 47.14 2.7M
2021-06-09 46.50 47.87 46.12 47.69 4.5M
2021-06-08 45.39 46.50 44.45 46.03 5.8M
2021-06-07 46.25 46.47 44.00 44.58 6.7M
2021-06-04 47.11 47.13 45.76 46.45 3.9M
2021-06-03 49.50 49.50 45.91 46.25 9.9M
2021-06-02 51.49 51.64 49.18 49.84 13.0M
2021-06-01 51.95 54.49 51.46 54.11 7.8M
2021-05-28 50.41 51.98 49.64 51.89 5.0M
2021-05-27 51.28 51.71 49.94 50.49 38.6M
2021-05-26 50.26 53.14 50.15 51.20 6.9M
2021-05-25 50.32 50.74 48.19 50.55 16.0M
2021-05-24 50.00 52.56 49.67 52.01 8.4M
2021-05-21 50.00 50.96 48.88 50.13 10.8M
2021-05-20 46.55 49.94 45.44 49.85 20.4M
2021-05-19 49.00 50.68 48.65 50.26 4.0M
2021-05-18 50.50 50.87 49.63 50.26 6.6M
2021-05-17 50.23 51.00 48.77 49.89 3.4M
2021-05-14 47.73 50.15 47.55 50.00 3.5M
2021-05-13 49.25 49.83 47.10 47.40 4.0M
2021-05-12 47.89 50.16 47.54 49.53 6.2M
2021-05-11 45.78 49.00 45.78 48.24 5.3M
2021-05-10 50.31 50.33 43.25 46.79 9.9M
2021-05-07 51.35 52.32 50.41 50.90 1.6M
2021-05-06 49.67 50.51 48.89 50.26 3.2M
2021-05-05 51.10 51.36 49.35 49.51 4.4M
2021-05-04 51.29 51.52 49.82 50.50 5.0M
2021-05-03 52.68 52.99 51.55 51.61 3.9M
2021-04-30 52.03 53.44 51.70 52.05 3.9M
2021-04-29 55.77 55.77 52.45 52.64 3.5M
2021-04-28 55.72 56.69 54.27 54.87 1.7M
2021-04-27 56.15 56.80 55.40 56.00 0.9M
2021-04-26 55.26 56.78 55.11 56.33 2.0M
2021-04-23 55.75 56.97 55.36 56.38 2.0M
2021-04-22 53.56 55.96 53.50 54.81 3.5M
2021-04-21 51.49 54.39 50.69 53.88 3.7M
2021-04-20 49.80 51.89 49.50 51.52 3.3M
2021-04-19 52.00 52.73 49.70 50.42 4.9M
2021-04-16 51.35 52.17 49.94 51.53 5.7M
2021-04-15 50.80 51.43 50.30 51.24 4.8M
2021-04-14 54.41 54.41 49.31 49.42 6.6M
2021-04-13 53.32 54.80 52.70 53.59 2.6M
2021-04-12 54.76 54.95 52.83 53.33 2.0M
2021-04-09 56.26 56.26 55.03 55.95 1.7M
2021-04-08 58.23 58.23 55.68 56.13 2.5M
2021-04-07 59.25 59.45 55.79 56.08 3.0M
2021-04-06 58.59 61.39 58.55 60.16 2.2M
2021-04-05 60.95 61.39 58.10 58.86 1.5M
2021-04-01 59.15 62.20 59.00 60.88 4.0M
2021-03-31 57.30 58.33 56.65 56.98 2.8M
2021-03-30 54.93 57.60 54.07 56.99 2.3M
2021-03-29 56.28 57.00 54.67 55.37 2.5M
2021-03-26 56.51 58.35 53.71 56.35 4.8M
2021-03-25 50.86 58.30 50.25 56.95 5.6M
2021-03-24 60.00 60.25 52.24 52.81 4.7M
2021-03-23 63.99 63.99 59.76 60.66 3.5M
2021-03-22 64.00 65.18 62.41 64.44 4.3M
2021-03-19 60.99 64.70 59.01 64.00 4.6M
2021-03-18 64.69 65.50 59.99 60.79 9.1M
2021-03-17 65.30 67.38 63.41 67.00 4.6M
2021-03-16 63.00 72.49 62.52 65.30 11.9M
2021-03-15 58.83 60.94 58.16 59.50 4.6M
2021-03-12 57.80 59.09 56.94 58.96 2.6M
2021-03-11 59.04 60.74 56.56 59.46 4.6M
2021-03-10 54.32 55.72 52.52 53.71 5.2M
2021-03-09 48.99 54.30 48.85 53.75 5.1M
2021-03-08 50.50 51.30 46.16 47.08 6.8M
2021-03-05 53.00 53.40 47.48 52.43 11.9M
2021-03-04 57.99 58.64 48.62 52.68 10.5M
2021-03-03 64.46 65.00 59.26 59.94 3.7M
2021-03-02 67.16 68.22 63.73 64.33 3.7M
2021-03-01 67.41 67.59 65.40 66.16 3.8M
2021-02-26 63.86 66.96 62.11 63.83 7.3M
2021-02-25 71.05 71.48 64.16 64.86 3.2M
2021-02-24 69.28 70.45 67.56 68.21 4.5M
2021-02-23 73.70 74.55 68.14 70.56 8.3M
2021-02-22 70.00 76.92 68.41 76.69 13.7M
2021-02-19 65.50 69.86 65.35 69.39 6.8M
2021-02-18 65.29 65.99 63.30 64.29 5.9M
2021-02-17 66.39 67.87 65.25 66.67 3.8M
2021-02-16 67.41 68.99 65.88 68.00 9.3M
2021-02-12 69.22 72.20 66.10 67.32 3.1M
2021-02-11 70.10 71.62 68.58 70.80 4.9M
2021-02-10 66.50 72.62 66.50 68.95 6.6M
2021-02-09 63.49 68.58 61.85 66.22 5.6M
2021-02-08 62.01 62.54 60.28 62.20 3.8M
2021-02-05 65.96 66.14 62.10 62.62 3.1M
2021-02-04 62.86 65.95 61.61 64.98 3.8M
2021-02-03 65.65 66.08 62.65 63.06 3.1M
2021-02-02 63.99 64.75 61.69 64.55 3.6M
2021-02-01 61.52 63.17 60.01 60.97 3.8M
2021-01-29 60.20 60.51 58.29 59.10 3.2M
2021-01-28 62.00 62.22 58.81 59.41 5.4M
2021-01-27 61.80 63.20 60.00 61.84 4.4M
2021-01-26 70.01 70.02 63.57 63.72 6.1M
2021-01-25 72.50 76.70 68.51 70.80 5.5M
2021-01-22 72.80 73.05 69.60 71.45 3.3M
2021-01-21 70.12 78.00 69.85 73.40 4.6M
2021-01-20 64.18 72.95 64.16 72.81 7.7M
2021-01-19 65.09 65.15 62.44 63.37 2.6M
2021-01-15 62.60 63.86 61.40 62.38 1.8M
2021-01-14 64.20 64.63 62.21 62.54 2.2M
2021-01-13 65.96 66.39 63.07 63.94 1.9M
2021-01-12 65.79 67.25 64.41 65.99 2.1M
2021-01-11 65.20 65.36 63.00 64.29 1.7M
2021-01-08 63.52 66.80 63.52 65.28 3.8M
2021-01-07 62.00 63.06 60.35 62.96 3.6M
2021-01-06 61.64 62.96 61.18 61.80 2.3M
2021-01-05 58.00 62.10 57.10 61.74 4.3M
2021-01-04 62.27 62.36 56.23 57.51 5.5M