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
2023-12-29 16.15 16.54 16.12 16.21 5.2M
2023-12-28 16.00 16.41 15.86 16.23 6.5M
2023-12-27 15.62 15.79 15.43 15.75 3.5M
2023-12-26 15.73 15.80 15.36 15.53 2.8M
2023-12-22 15.26 15.69 15.25 15.59 5.4M
2023-12-21 15.47 15.60 15.07 15.59 5.1M
2023-12-20 15.31 15.55 15.05 15.06 4.2M
2023-12-19 15.40 15.67 15.23 15.67 5.0M
2023-12-18 15.48 15.51 15.14 15.27 4.8M
2023-12-15 15.78 15.97 15.64 15.69 5.4M
2023-12-14 15.80 16.12 15.50 15.60 11.3M
2023-12-13 15.32 15.43 14.96 15.27 5.5M
2023-12-12 15.18 15.47 14.92 15.43 7.3M
2023-12-11 14.92 15.22 14.79 15.18 8.9M
2023-12-08 14.89 15.24 14.88 15.10 4.4M
2023-12-07 15.33 15.42 14.98 15.06 8.6M
2023-12-06 15.55 15.65 15.32 15.40 10.9M
2023-12-05 15.15 15.39 14.97 15.31 8.2M
2023-12-04 15.38 15.70 15.28 15.64 5.5M
2023-12-01 15.82 15.83 15.46 15.76 4.7M
2023-11-30 16.03 16.15 15.74 15.93 7.2M
2023-11-29 15.85 16.01 15.69 15.95 5.5M
2023-11-28 15.73 16.03 15.70 15.96 4.4M
2023-11-27 15.91 15.91 15.56 15.79 5.9M
2023-11-24 15.75 16.50 15.71 16.09 8.5M
2023-11-22 15.89 15.89 15.31 15.70 5.1M
2023-11-21 15.57 15.89 15.37 15.50 5.5M
2023-11-20 15.47 16.00 15.33 15.88 9.7M
2023-11-17 15.40 15.59 15.11 15.29 6.6M
2023-11-16 15.28 15.82 15.20 15.48 7.9M
2023-11-15 15.29 16.06 15.15 15.86 17.7M
2023-11-14 15.49 15.68 14.92 14.97 8.9M
2023-11-13 15.02 15.04 14.62 14.78 6.3M
2023-11-10 14.47 14.94 14.44 14.84 7.1M
2023-11-09 14.89 15.16 14.55 14.57 6.2M
2023-11-08 15.11 15.50 14.73 14.89 10.1M
2023-11-07 15.07 15.10 14.44 14.74 10.5M
2023-11-06 15.83 15.89 15.12 15.17 6.2M
2023-11-03 15.30 15.54 15.15 15.26 4.5M
2023-11-02 14.97 15.06 14.66 14.86 5.4M
2023-11-01 14.71 15.01 14.61 14.81 7.3M
2023-10-31 15.08 15.12 14.47 14.71 9.7M
2023-10-30 15.60 15.76 15.18 15.40 5.2M
2023-10-27 15.73 15.84 15.34 15.51 4.0M
2023-10-26 15.29 15.70 15.25 15.30 4.9M
2023-10-25 15.30 15.58 15.13 15.30 3.6M
2023-10-24 15.08 16.29 15.07 15.72 7.5M
2023-10-23 14.63 15.29 14.59 15.12 4.7M
2023-10-20 14.61 15.07 14.59 14.89 4.5M
2023-10-19 14.93 15.09 14.85 14.85 4.2M
2023-10-18 15.32 15.63 15.12 15.17 6.1M
2023-10-17 15.58 15.88 15.52 15.56 3.3M
2023-10-16 15.70 16.03 15.35 15.89 4.0M
2023-10-13 16.12 16.28 15.79 15.87 4.4M
2023-10-12 17.02 17.06 16.29 16.48 5.4M
2023-10-11 16.42 17.25 16.42 16.90 8.2M
2023-10-10 15.66 16.50 15.63 16.38 7.4M
2023-10-09 15.51 15.58 15.26 15.43 4.0M
2023-10-06 15.38 16.11 15.36 15.83 7.0M
2023-10-05 15.10 15.40 14.96 15.25 5.0M
2023-10-04 15.21 15.54 15.15 15.33 4.8M
2023-10-03 15.09 15.47 15.04 15.44 6.7M
2023-10-02 15.67 15.70 15.26 15.50 2.9M
2023-09-29 15.83 15.94 15.52 15.52 7.7M
2023-09-28 15.50 15.70 15.49 15.50 6.0M
2023-09-27 15.05 15.71 14.92 15.54 9.3M
2023-09-26 14.65 15.37 14.58 15.00 17.3M
2023-09-25 15.87 16.21 15.39 15.53 15.1M
2023-09-22 16.73 16.73 16.08 16.35 9.4M
2023-09-21 15.76 16.07 15.69 15.80 6.9M
2023-09-20 16.01 16.49 15.97 16.16 9.2M
2023-09-19 15.66 16.03 15.60 15.80 5.6M
2023-09-18 15.26 15.78 15.04 15.72 6.5M
2023-09-15 16.08 16.17 15.50 15.55 5.5M
2023-09-14 16.16 16.43 15.87 16.20 4.7M
2023-09-13 15.97 16.24 15.92 16.05 7.5M
2023-09-12 16.87 17.04 16.04 16.13 11.0M
2023-09-11 17.00 17.07 16.73 16.92 4.4M
2023-09-08 16.86 17.08 16.60 16.66 5.3M
2023-09-07 17.31 17.49 16.21 16.96 12.5M
2023-09-06 18.73 18.93 17.88 17.91 16.1M
2023-09-05 17.78 18.08 17.52 17.90 12.7M
2023-09-01 17.83 18.55 17.78 18.50 25.4M
2023-08-31 17.34 19.95 16.86 17.20 40.3M
2023-08-30 15.65 16.45 15.46 15.66 14.7M
2023-08-29 15.57 16.73 15.45 15.83 13.8M
2023-08-28 14.50 14.76 14.32 14.75 7.5M
2023-08-25 15.03 15.05 14.14 14.32 6.6M
2023-08-24 14.27 14.45 14.01 14.36 5.6M
2023-08-23 14.11 14.32 13.71 14.03 5.9M
2023-08-22 14.80 14.84 14.06 14.12 5.8M
2023-08-21 14.53 14.69 14.15 14.38 7.2M
2023-08-18 14.64 14.95 14.60 14.76 9.5M
2023-08-17 15.94 15.94 15.10 15.13 7.9M
2023-08-16 15.44 15.87 15.36 15.53 5.4M
2023-08-15 16.13 16.13 15.41 15.63 5.1M
2023-08-14 15.96 16.48 15.83 16.30 6.0M
2023-08-11 16.08 16.50 15.75 16.26 6.5M
2023-08-10 17.11 17.32 16.66 16.70 6.7M
2023-08-09 16.78 17.03 16.42 16.61 5.2M
2023-08-08 16.60 16.78 16.35 16.75 9.6M
2023-08-07 17.38 17.38 16.98 17.29 5.3M
2023-08-04 18.00 18.17 17.67 17.72 6.7M
2023-08-03 17.31 18.08 17.29 17.79 14.2M
2023-08-02 17.12 17.14 16.49 16.68 5.5M
2023-08-01 17.10 17.82 17.03 17.59 6.7M
2023-07-31 17.31 17.80 17.20 17.42 8.5M
2023-07-28 18.00 18.09 17.69 17.99 13.4M
2023-07-27 17.88 18.01 17.10 17.38 12.6M
2023-07-26 16.52 17.77 16.43 17.49 13.5M
2023-07-25 16.79 17.03 16.10 16.15 13.1M
2023-07-24 15.13 16.41 14.99 15.84 13.9M
2023-07-21 15.19 15.22 14.78 14.82 2.6M
2023-07-20 15.07 15.33 14.86 15.01 3.1M
2023-07-19 14.64 15.41 14.60 14.89 5.5M
2023-07-18 14.61 14.69 14.28 14.36 8.3M
2023-07-17 14.88 15.02 14.59 14.99 9.8M
2023-07-14 15.69 15.72 15.09 15.11 5.6M
2023-07-13 15.40 16.06 15.40 15.96 9.7M
2023-07-12 15.00 15.46 15.00 15.22 6.3M
2023-07-11 14.30 14.95 14.30 14.88 5.8M
2023-07-10 14.21 14.31 14.02 14.25 6.2M
2023-07-07 14.20 14.41 14.16 14.31 5.9M
2023-07-06 14.28 14.45 14.02 14.19 7.8M
2023-07-05 14.60 14.74 14.38 14.68 5.7M
2023-07-03 15.20 15.33 14.91 15.00 3.5M
2023-06-30 14.89 15.11 14.70 14.85 6.2M
2023-06-29 14.80 14.96 14.64 14.96 4.1M
2023-06-28 15.36 15.37 14.74 14.99 6.1M
2023-06-27 14.93 15.44 14.93 15.30 13.5M
2023-06-26 14.94 15.40 14.90 15.05 5.0M
2023-06-23 14.60 15.12 14.35 14.94 6.8M
2023-06-22 14.89 15.24 14.84 15.08 3.4M
2023-06-21 15.17 15.58 14.83 15.02 11.7M
2023-06-20 16.04 16.22 15.32 15.45 8.9M
2023-06-16 17.25 17.25 16.43 16.98 7.9M
2023-06-15 17.29 17.44 17.02 17.08 8.1M
2023-06-14 16.32 16.99 16.21 16.76 8.8M
2023-06-13 16.47 16.73 16.18 16.35 4.7M
2023-06-12 16.57 16.84 16.07 16.08 7.1M
2023-06-09 16.84 17.07 16.44 16.70 11.9M
2023-06-08 17.27 17.51 16.96 17.12 10.5M
2023-06-07 16.31 17.14 16.31 17.01 7.3M
2023-06-06 15.94 16.75 15.86 16.69 11.4M
2023-06-05 16.00 16.16 15.86 15.94 5.2M
2023-06-02 15.98 16.34 15.66 16.11 11.9M
2023-06-01 14.30 15.43 14.29 15.11 10.7M
2023-05-31 13.94 14.42 13.90 14.24 15.7M
2023-05-30 15.31 15.38 14.17 14.40 11.2M
2023-05-26 15.22 15.55 15.02 15.40 5.9M
2023-05-25 15.11 15.69 15.00 15.18 8.2M
2023-05-24 15.32 15.90 15.19 15.23 8.3M
2023-05-23 15.00 15.84 14.98 15.51 7.0M
2023-05-22 15.24 15.96 15.09 15.25 8.5M
2023-05-19 15.00 15.27 14.43 14.82 7.9M
2023-05-18 16.60 16.68 14.76 14.97 19.0M
2023-05-17 16.33 16.42 15.82 16.30 13.3M
2023-05-16 16.55 16.86 16.37 16.85 13.9M
2023-05-15 16.82 17.13 16.54 17.10 8.2M
2023-05-12 16.39 16.64 16.31 16.45 4.3M
2023-05-11 16.00 16.80 15.98 16.66 3.7M
2023-05-10 16.01 16.12 15.76 16.08 11.0M
2023-05-09 15.36 16.05 15.20 15.85 8.6M
2023-05-08 14.85 15.97 14.66 15.95 12.0M
2023-05-05 16.06 16.16 15.75 16.03 2.8M
2023-05-04 15.37 15.96 15.02 15.81 3.7M
2023-05-03 15.28 15.57 15.06 15.40 3.7M
2023-05-02 15.52 15.56 15.03 15.16 6.5M
2023-05-01 15.60 15.94 15.53 15.88 2.3M
2023-04-28 14.73 15.89 14.73 15.69 4.7M
2023-04-27 15.63 15.91 15.57 15.70 4.9M
2023-04-26 16.25 16.25 15.55 15.56 3.6M
2023-04-25 16.12 16.53 15.70 15.81 10.5M
2023-04-24 17.18 17.28 16.34 16.46 6.4M
2023-04-21 17.32 17.57 16.93 17.49 5.8M
2023-04-20 18.58 18.66 17.70 17.83 5.1M
2023-04-19 17.86 18.42 17.86 18.15 3.5M
2023-04-18 17.86 18.41 17.86 18.40 5.2M
2023-04-17 17.65 18.20 17.37 18.15 5.1M
2023-04-14 17.52 17.67 16.98 17.06 4.1M
2023-04-13 17.55 17.84 17.44 17.57 4.0M
2023-04-12 17.81 17.95 17.15 17.15 5.7M
2023-04-11 18.95 18.95 17.70 18.05 8.6M
2023-04-10 18.64 19.07 18.58 18.87 6.1M
2023-04-06 18.80 19.03 18.74 18.88 3.3M
2023-04-05 19.14 19.20 18.42 18.65 3.2M
2023-04-04 19.27 19.56 18.76 19.25 5.1M
2023-04-03 18.88 19.53 18.82 19.47 4.9M
2023-03-31 18.63 19.01 18.54 18.84 4.5M
2023-03-30 18.46 19.03 18.27 18.82 6.8M
2023-03-29 17.73 18.22 17.66 17.93 5.6M
2023-03-28 17.96 18.23 17.57 17.97 9.6M
2023-03-27 18.00 18.09 17.35 17.65 7.7M
2023-03-24 18.70 19.31 18.19 18.36 6.2M
2023-03-23 18.50 19.05 18.47 18.80 9.8M
2023-03-22 18.90 18.90 17.82 18.00 8.9M
2023-03-21 18.71 18.94 18.36 18.82 6.8M
2023-03-20 18.31 18.43 17.53 18.39 16.8M
2023-03-17 19.18 19.39 18.24 18.98 16.0M
2023-03-16 17.80 18.68 17.49 18.11 11.6M
2023-03-15 17.24 17.36 16.84 17.21 9.9M
2023-03-14 17.29 17.64 17.10 17.60 4.8M
2023-03-13 16.96 17.76 16.90 17.45 6.7M
2023-03-10 17.10 17.52 16.79 17.05 5.5M
2023-03-09 17.97 17.97 16.83 16.84 13.1M
2023-03-08 17.90 18.34 17.66 18.21 5.0M
2023-03-07 19.00 19.07 18.38 18.45 6.8M
2023-03-06 19.54 19.60 18.92 19.04 9.6M
2023-03-03 20.48 20.64 19.66 19.77 8.6M
2023-03-02 19.15 19.65 19.04 19.60 5.9M
2023-03-01 19.31 19.70 19.03 19.20 7.0M
2023-02-28 17.97 18.78 17.80 18.25 7.3M
2023-02-27 18.38 19.08 18.12 18.12 7.1M
2023-02-24 18.52 18.60 17.49 17.60 6.5M
2023-02-23 19.55 19.57 18.58 18.85 4.5M
2023-02-22 19.35 19.81 18.79 19.19 7.7M
2023-02-21 18.19 19.07 17.69 18.96 7.6M
2023-02-17 18.94 19.01 18.45 18.60 5.2M
2023-02-16 19.27 19.85 19.18 19.49 4.2M
2023-02-15 19.20 19.55 18.70 19.40 8.9M
2023-02-14 20.81 21.08 19.68 19.91 10.3M
2023-02-13 20.00 20.90 19.86 20.30 16.7M
2023-02-10 19.07 19.56 18.90 19.21 9.0M
2023-02-09 19.45 19.81 19.20 19.53 5.9M
2023-02-08 19.08 19.43 18.81 18.89 4.7M
2023-02-07 18.26 19.37 18.23 19.14 11.3M
2023-02-06 18.00 18.26 17.41 18.24 12.8M
2023-02-03 18.85 19.72 18.74 18.93 7.3M
2023-02-02 19.50 19.99 19.01 19.12 8.8M
2023-02-01 18.88 19.68 18.71 19.28 8.7M
2023-01-31 18.25 18.80 18.12 18.34 6.4M
2023-01-30 18.09 18.60 17.91 18.44 7.1M
2023-01-27 18.95 19.12 18.31 18.79 3.8M
2023-01-26 18.72 18.96 18.38 18.91 5.0M
2023-01-25 18.21 18.60 18.11 18.36 7.2M
2023-01-24 18.77 18.83 17.98 18.44 8.2M
2023-01-23 19.25 19.36 18.76 18.83 4.6M
2023-01-20 19.32 19.53 18.97 19.13 14.2M
2023-01-19 19.21 19.88 19.03 19.15 8.0M
2023-01-18 19.30 19.30 18.81 18.94 7.3M
2023-01-17 19.22 19.58 18.99 19.35 11.7M
2023-01-13 19.13 19.79 18.70 19.66 13.2M
2023-01-12 18.22 18.87 18.01 18.83 12.9M
2023-01-11 18.20 18.44 17.74 18.17 13.2M
2023-01-10 18.04 18.35 17.67 18.17 9.5M
2023-01-09 18.20 18.37 17.79 17.91 17.8M
2023-01-06 17.10 17.90 17.08 17.80 12.5M
2023-01-05 16.00 18.00 15.83 17.52 35.1M
2023-01-04 15.94 16.38 15.53 16.26 31.4M
2023-01-03 14.37 15.06 14.37 14.81 12.7M