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
2022-12-30 13.58 14.03 13.49 13.96 8.0M
2022-12-29 14.13 14.37 13.95 14.25 6.3M
2022-12-28 14.67 14.83 14.06 14.27 4.7M
2022-12-27 14.32 14.88 14.12 14.83 8.1M
2022-12-23 14.90 15.01 14.01 14.09 5.0M
2022-12-22 15.26 15.33 14.78 14.89 10.2M
2022-12-21 14.73 15.18 14.62 14.82 14.8M
2022-12-20 14.00 14.87 14.00 14.63 9.9M
2022-12-19 14.45 14.82 14.41 14.61 10.1M
2022-12-16 14.50 15.11 14.40 14.46 20.8M
2022-12-15 15.03 15.09 14.24 14.29 17.6M
2022-12-14 14.38 14.61 13.94 14.40 13.2M
2022-12-13 15.20 15.42 14.44 14.62 22.9M
2022-12-12 14.60 15.01 14.36 14.69 11.9M
2022-12-09 16.01 16.28 15.36 15.39 36.6M
2022-12-08 16.50 16.75 15.76 15.95 20.3M
2022-12-07 15.86 16.57 15.60 16.00 18.4M
2022-12-06 16.61 17.26 15.58 17.03 17.2M
2022-12-05 18.43 18.44 15.98 16.43 24.8M
2022-12-02 16.72 18.04 16.64 17.61 20.2M
2022-12-01 16.40 17.23 16.34 16.70 19.4M
2022-11-30 16.00 16.95 14.81 16.92 23.7M
2022-11-29 15.59 15.99 14.99 15.11 13.9M
2022-11-28 15.50 15.50 14.55 14.69 11.9M
2022-11-25 14.93 14.97 14.24 14.29 5.3M
2022-11-23 14.64 15.02 14.43 14.85 6.6M
2022-11-22 14.15 14.18 13.60 14.07 7.3M
2022-11-21 14.41 14.89 14.03 14.71 10.2M
2022-11-18 15.26 15.38 14.55 14.81 12.3M
2022-11-17 14.38 16.14 14.34 15.54 16.8M
2022-11-16 14.20 14.87 14.04 14.84 9.0M
2022-11-15 15.29 15.68 14.72 14.93 10.5M
2022-11-14 15.10 15.31 13.96 14.00 19.9M
2022-11-11 13.38 13.90 12.91 13.53 22.4M
2022-11-10 11.09 11.45 10.91 11.34 8.8M
2022-11-09 11.04 11.04 10.14 10.41 8.0M
2022-11-08 11.31 11.42 10.59 11.37 9.3M
2022-11-07 11.86 12.15 11.17 11.53 10.8M
2022-11-04 11.71 12.14 11.41 11.68 16.3M
2022-11-03 10.40 11.21 10.05 10.78 9.4M
2022-11-02 10.67 11.30 10.57 10.92 10.5M
2022-11-01 10.82 11.06 10.40 10.61 8.4M
2022-10-31 9.83 10.42 9.81 10.18 6.2M
2022-10-28 10.25 10.36 9.09 10.30 19.0M
2022-10-27 10.62 11.21 10.27 11.11 12.9M
2022-10-26 10.29 11.28 10.22 11.08 21.2M
2022-10-25 10.00 10.73 9.92 10.37 15.5M
2022-10-24 9.97 10.19 9.23 9.77 18.2M
2022-10-21 11.30 11.75 11.17 11.65 9.9M
2022-10-20 11.37 12.20 11.19 11.54 14.0M
2022-10-19 11.78 11.80 10.44 11.20 56.4M
2022-10-18 13.11 13.21 12.06 12.18 21.4M
2022-10-17 12.80 13.28 12.65 12.68 11.4M
2022-10-14 13.72 13.80 12.26 12.28 17.6M
2022-10-13 13.21 13.55 12.86 13.05 13.0M
2022-10-12 14.14 14.54 13.92 14.01 5.6M
2022-10-11 14.50 14.57 13.47 14.14 15.1M
2022-10-10 15.85 15.86 14.72 14.80 12.7M
2022-10-07 17.10 17.25 16.19 16.36 9.7M
2022-10-06 17.99 18.39 17.03 17.15 7.3M
2022-10-05 17.58 18.04 17.50 17.82 4.9M
2022-10-04 17.65 18.32 17.41 18.00 14.4M
2022-10-03 17.60 17.68 17.08 17.12 7.5M
2022-09-30 16.95 17.81 16.17 17.52 19.1M
2022-09-29 16.31 16.78 15.90 16.26 13.3M
2022-09-28 16.19 16.97 15.91 16.91 5.9M
2022-09-27 16.93 17.46 16.53 16.59 12.8M
2022-09-26 16.73 16.95 16.43 16.55 9.0M
2022-09-23 16.16 16.36 15.92 16.30 6.3M
2022-09-22 17.11 17.58 16.63 16.76 5.4M
2022-09-21 17.86 17.95 16.57 16.94 12.0M
2022-09-20 17.70 18.30 17.63 18.05 6.5M
2022-09-19 17.42 18.10 17.30 18.09 8.2M
2022-09-16 17.84 17.84 17.21 17.57 12.9M
2022-09-15 18.55 18.85 18.31 18.45 9.2M
2022-09-14 18.30 18.41 17.71 18.26 5.5M
2022-09-13 17.59 18.35 17.59 17.97 5.3M
2022-09-12 18.10 18.31 17.80 18.30 6.1M
2022-09-09 18.32 18.69 17.91 18.03 9.7M
2022-09-08 17.51 17.76 16.99 17.41 7.5M
2022-09-07 17.20 17.92 16.92 17.80 13.3M
2022-09-06 16.60 17.50 16.58 16.83 15.8M
2022-09-02 17.19 17.25 16.30 16.42 6.9M
2022-09-01 16.79 17.50 16.21 17.35 8.1M
2022-08-31 18.30 18.54 17.76 18.04 54.3M
2022-08-30 17.83 18.28 17.52 17.81 9.2M
2022-08-29 18.19 18.57 17.55 17.66 8.2M
2022-08-26 18.32 18.70 17.65 18.20 17.6M
2022-08-25 18.15 18.44 17.03 18.00 18.0M
2022-08-24 16.13 18.24 16.04 17.35 14.7M
2022-08-23 16.04 16.95 15.07 16.83 12.3M
2022-08-22 15.37 16.03 15.33 15.67 12.7M
2022-08-19 15.84 15.87 15.05 15.38 5.2M
2022-08-18 16.25 16.35 15.82 15.98 7.8M
2022-08-17 15.74 16.21 15.68 16.18 6.1M
2022-08-16 16.27 16.72 15.78 15.93 6.1M
2022-08-15 16.07 16.43 15.85 16.19 7.6M
2022-08-12 14.78 16.50 14.73 16.42 14.0M
2022-08-11 14.70 15.74 14.38 15.06 7.2M
2022-08-10 13.86 14.63 13.76 14.34 6.6M
2022-08-09 14.26 14.27 13.83 14.03 4.9M
2022-08-08 14.94 15.41 14.21 14.29 8.1M
2022-08-05 14.81 15.13 14.59 15.05 5.9M
2022-08-04 14.97 15.22 14.77 15.00 5.2M
2022-08-03 13.60 14.70 13.47 14.60 9.4M
2022-08-02 13.29 14.29 13.23 13.82 9.1M
2022-08-01 13.99 14.18 13.39 13.74 11.9M
2022-07-29 14.00 14.29 13.47 14.11 7.3M
2022-07-28 14.76 15.00 14.31 14.81 4.9M
2022-07-27 14.90 15.13 14.36 14.89 13.4M
2022-07-26 15.36 15.80 14.68 14.84 12.0M
2022-07-25 14.25 15.05 14.03 15.00 10.0M
2022-07-22 14.40 14.40 13.45 13.96 15.1M
2022-07-21 15.19 15.49 14.05 14.40 16.8M
2022-07-20 15.66 15.92 14.69 15.05 9.5M
2022-07-19 14.89 15.84 14.74 15.71 14.1M
2022-07-18 14.50 15.27 14.47 14.94 11.2M
2022-07-15 13.50 14.04 13.07 13.97 9.9M
2022-07-14 14.71 14.95 14.10 14.13 12.5M
2022-07-13 14.50 15.59 14.08 15.07 19.6M
2022-07-12 15.13 15.50 14.92 15.06 8.8M
2022-07-11 15.65 15.71 14.89 15.10 14.3M
2022-07-08 16.55 16.76 16.25 16.71 9.3M
2022-07-07 16.51 16.95 16.24 16.87 9.0M
2022-07-06 17.30 17.37 15.60 15.97 15.8M
2022-07-05 17.73 17.82 17.14 17.76 17.9M
2022-07-01 17.82 18.42 17.60 17.95 8.4M
2022-06-30 17.40 17.95 16.94 17.95 8.0M
2022-06-29 17.82 18.04 17.33 17.76 9.2M
2022-06-28 18.03 18.11 17.39 17.76 12.2M
2022-06-27 19.16 19.35 17.97 18.01 24.7M
2022-06-24 18.13 19.13 17.88 18.82 13.8M
2022-06-23 17.58 17.66 16.92 17.48 11.6M
2022-06-22 16.63 17.76 16.08 16.47 14.7M
2022-06-21 17.22 17.99 16.96 17.14 20.0M
2022-06-17 15.78 16.62 15.16 15.88 36.7M
2022-06-16 14.85 15.62 14.47 14.89 10.1M
2022-06-15 15.02 15.87 14.76 15.61 9.8M
2022-06-14 14.89 15.44 14.24 15.27 16.7M
2022-06-13 13.88 14.50 13.17 14.41 17.5M
2022-06-10 15.65 16.33 14.22 14.50 14.2M
2022-06-09 15.34 15.51 14.76 15.33 10.6M
2022-06-08 15.15 16.64 15.07 16.46 22.1M
2022-06-07 14.57 15.09 14.51 15.00 8.5M
2022-06-06 15.62 16.00 14.30 14.61 23.3M
2022-06-03 14.01 14.58 13.72 14.30 18.2M
2022-06-02 12.75 14.99 12.72 14.70 22.1M
2022-06-01 12.86 13.01 12.38 12.67 11.7M
2022-05-31 12.55 13.50 12.35 13.40 37.6M
2022-05-27 11.64 11.66 10.92 11.49 13.2M
2022-05-26 11.00 11.79 10.90 11.73 16.3M
2022-05-25 11.25 11.50 11.00 11.18 9.5M
2022-05-24 11.46 11.67 10.81 11.15 11.8M
2022-05-23 12.09 12.20 11.74 11.86 11.5M
2022-05-20 12.98 13.53 11.77 12.07 17.4M
2022-05-19 12.92 13.30 12.12 12.34 16.8M
2022-05-18 12.25 13.07 12.17 12.66 16.5M
2022-05-17 13.00 13.48 12.22 12.35 14.7M
2022-05-16 12.69 12.88 12.11 12.15 11.9M
2022-05-13 12.08 12.83 12.08 12.53 11.9M
2022-05-12 11.32 12.06 10.94 11.80 9.6M
2022-05-11 12.05 12.42 11.50 11.50 10.4M
2022-05-10 11.99 12.39 11.40 11.83 9.8M
2022-05-09 12.04 12.08 10.60 11.37 20.4M
2022-05-06 13.01 13.01 12.08 12.27 11.0M
2022-05-05 14.01 14.07 12.83 13.23 10.3M
2022-05-04 14.00 14.55 13.24 14.41 10.2M
2022-05-03 14.49 15.07 14.28 14.49 8.7M
2022-05-02 14.01 14.73 13.99 14.51 7.5M
2022-04-29 14.92 15.31 14.14 14.18 25.7M
2022-04-28 13.11 13.31 12.38 13.31 9.0M
2022-04-27 13.06 13.90 12.75 13.24 12.9M
2022-04-26 12.23 13.07 11.96 12.79 18.1M
2022-04-25 11.78 12.45 11.21 12.34 11.7M
2022-04-22 12.11 13.13 11.99 12.12 13.6M
2022-04-21 12.71 13.13 11.61 11.87 16.9M
2022-04-20 12.90 13.17 12.53 12.87 15.2M
2022-04-19 13.18 13.91 12.86 13.63 10.2M
2022-04-18 13.55 13.60 12.01 13.51 11.1M
2022-04-14 14.53 15.15 13.99 14.04 13.1M
2022-04-13 14.35 14.79 13.99 14.39 8.2M
2022-04-12 14.29 14.57 13.89 13.97 12.7M
2022-04-11 14.62 14.63 13.73 14.19 13.2M
2022-04-08 14.72 15.54 14.61 15.22 10.4M
2022-04-07 15.00 15.20 13.99 14.52 12.4M
2022-04-06 15.28 15.95 14.68 15.64 14.1M
2022-04-05 15.90 15.99 15.01 15.44 17.5M
2022-04-04 15.63 16.55 15.16 16.43 38.1M
2022-04-01 14.06 14.69 13.30 14.01 29.4M
2022-03-31 13.05 13.20 12.31 12.37 20.2M
2022-03-30 13.14 15.05 13.00 13.11 38.1M
2022-03-29 12.74 13.06 12.54 12.82 14.2M
2022-03-28 12.50 12.93 11.73 12.31 15.9M
2022-03-25 12.39 12.68 11.91 12.13 17.8M
2022-03-24 12.79 13.25 12.29 13.19 27.6M
2022-03-23 12.84 14.34 11.80 13.54 45.9M
2022-03-22 13.26 14.10 12.87 13.03 44.0M
2022-03-21 13.33 13.53 11.55 12.15 31.7M
2022-03-18 13.04 15.25 12.71 14.15 45.2M
2022-03-17 13.26 13.63 11.60 12.87 42.5M
2022-03-16 13.00 15.30 12.54 14.89 118.6M
2022-03-15 8.19 10.17 8.11 9.06 43.2M
2022-03-14 8.58 10.78 7.31 9.00 45.0M
2022-03-11 11.77 11.99 9.77 10.04 29.2M
2022-03-10 11.45 12.61 10.86 11.00 40.2M
2022-03-09 13.90 14.99 13.85 14.46 21.5M
2022-03-08 14.01 14.55 13.16 13.42 16.8M
2022-03-07 14.28 15.05 13.76 13.76 24.1M
2022-03-04 17.10 17.15 14.26 14.50 15.1M
2022-03-03 18.33 18.84 17.22 17.31 10.4M
2022-03-02 20.05 20.07 17.65 18.12 13.2M
2022-03-01 20.00 20.72 19.78 20.35 7.3M
2022-02-28 18.98 19.84 18.61 19.41 5.0M
2022-02-25 19.39 19.79 18.43 19.39 7.8M
2022-02-24 18.36 19.58 18.24 19.58 10.3M
2022-02-23 20.44 20.96 19.16 19.24 6.9M
2022-02-22 19.84 20.66 19.55 19.90 12.0M
2022-02-18 21.34 21.44 19.41 20.12 7.3M
2022-02-17 20.79 21.80 20.31 20.77 9.1M
2022-02-16 20.50 20.82 19.94 20.53 7.9M
2022-02-15 20.01 20.36 19.67 20.27 12.8M
2022-02-14 20.14 20.84 19.81 19.89 8.5M
2022-02-11 21.89 22.65 20.87 21.12 6.3M
2022-02-10 22.00 23.28 21.20 22.50 21.2M
2022-02-09 20.06 21.50 20.06 21.12 7.4M
2022-02-08 19.02 20.05 18.84 19.18 6.0M
2022-02-07 19.85 20.47 19.01 19.11 4.9M
2022-02-04 19.88 20.09 19.09 20.00 3.2M
2022-02-03 20.11 20.14 19.28 19.67 7.0M
2022-02-02 21.92 21.97 20.10 20.52 5.0M
2022-02-01 21.84 21.98 20.75 21.84 4.9M
2022-01-31 20.00 22.15 19.80 21.79 11.4M
2022-01-28 18.44 18.94 17.96 18.93 6.0M
2022-01-27 19.14 19.75 18.37 18.53 4.6M
2022-01-26 21.00 21.24 19.00 19.14 6.5M
2022-01-25 20.48 21.47 19.82 20.48 6.7M
2022-01-24 21.28 21.28 19.88 21.07 8.5M
2022-01-21 22.51 22.92 21.23 21.74 9.9M
2022-01-20 24.00 24.85 22.79 22.86 17.6M
2022-01-19 23.60 23.85 21.51 22.71 15.1M
2022-01-18 20.74 22.74 20.69 22.03 10.4M
2022-01-14 20.91 21.18 20.23 21.00 4.2M
2022-01-13 21.71 22.01 20.94 21.09 6.3M
2022-01-12 22.35 23.52 21.53 22.78 12.0M
2022-01-11 21.22 23.11 20.81 22.95 12.4M
2022-01-10 21.30 21.60 19.91 21.24 8.4M
2022-01-07 19.42 21.06 19.42 20.87 11.7M
2022-01-06 17.56 19.27 17.22 18.93 11.4M
2022-01-05 17.50 18.00 17.02 17.09 11.2M
2022-01-04 19.46 19.75 17.20 17.60 12.6M
2022-01-03 19.92 19.99 18.98 19.72 7.1M