Keanda

002972
🏛️ china →
12.06
Last Update: 2025-09-30
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 13.93 13.97 13.75 13.78 1.0M
2021-12-30 13.93 14.00 13.87 13.97 0.6M
2021-12-29 13.84 14.04 13.79 13.93 0.9M
2021-12-28 13.49 14.43 13.49 13.90 1.8M
2021-12-27 13.33 13.60 13.21 13.49 0.8M
2021-12-24 13.69 13.69 13.31 13.31 1.1M
2021-12-23 13.84 13.95 13.58 13.61 1.1M
2021-12-22 13.97 13.97 13.79 13.89 1.0M
2021-12-21 13.91 13.91 13.67 13.86 1.0M
2021-12-20 14.14 14.14 13.69 13.74 1.4M
2021-12-17 13.75 14.20 13.64 13.95 2.5M
2021-12-16 13.80 13.85 13.58 13.67 1.4M
2021-12-15 13.99 14.06 13.59 13.71 1.7M
2021-12-14 13.25 13.87 13.21 13.86 3.9M
2021-12-13 13.01 13.33 12.92 13.25 1.7M
2021-12-10 13.12 13.14 12.94 12.97 0.8M
2021-12-09 12.83 12.99 12.76 12.89 0.7M
2021-12-08 12.81 12.82 12.65 12.76 0.6M
2021-12-07 12.84 12.93 12.64 12.70 0.6M
2021-12-06 13.14 13.18 12.79 12.84 0.8M
2021-12-03 12.86 13.06 12.83 13.02 0.7M
2021-12-02 13.05 13.14 12.84 12.90 0.7M
2021-12-01 13.02 13.10 12.93 13.10 0.6M
2021-11-30 12.97 13.13 12.86 12.96 0.7M
2021-11-29 12.93 12.93 12.72 12.74 0.8M
2021-11-26 13.16 13.23 12.95 12.98 0.6M
2021-11-25 13.09 13.40 13.06 13.16 0.9M
2021-11-24 13.08 13.22 13.01 13.13 0.5M
2021-11-23 12.99 13.24 12.97 13.13 0.7M
2021-11-22 13.11 13.18 12.91 12.99 0.7M
2021-11-19 12.91 13.11 12.76 12.94 0.9M
2021-11-18 13.03 13.17 12.80 12.84 0.7M
2021-11-17 12.86 13.04 12.74 13.03 1.2M
2021-11-16 12.70 12.88 12.64 12.81 0.9M
2021-11-15 12.64 12.71 12.54 12.66 0.6M
2021-11-12 12.63 12.63 12.51 12.56 0.5M
2021-11-11 12.46 12.62 12.44 12.56 0.7M
2021-11-10 12.30 12.48 12.30 12.45 0.3M
2021-11-09 12.25 12.41 12.24 12.41 0.4M
2021-11-08 12.43 12.61 12.30 12.36 0.3M
2021-11-05 12.29 12.48 12.26 12.40 0.5M
2021-11-04 12.19 12.33 12.19 12.22 0.4M
2021-11-03 12.14 12.35 12.09 12.25 0.4M
2021-11-02 12.38 12.38 12.03 12.14 0.6M
2021-11-01 12.09 12.30 11.89 12.25 0.5M
2021-10-29 12.04 12.20 11.97 12.09 0.5M
2021-10-28 12.21 12.27 12.00 12.04 0.5M
2021-10-27 12.44 12.47 12.15 12.16 0.8M
2021-10-26 12.53 12.70 12.36 12.48 0.7M
2021-10-25 12.97 12.98 12.41 12.59 0.8M
2021-10-22 13.14 13.23 12.90 12.93 0.6M
2021-10-21 13.01 13.42 13.01 13.14 0.9M
2021-10-20 13.21 13.21 12.94 12.99 0.6M
2021-10-19 13.19 13.27 13.11 13.22 0.5M
2021-10-18 13.00 13.24 12.93 13.19 0.6M
2021-10-15 13.17 13.27 13.02 13.09 0.4M
2021-10-14 12.79 13.19 12.69 13.17 1.1M
2021-10-13 12.71 12.79 12.60 12.71 0.5M
2021-10-12 12.74 12.82 12.53 12.79 0.8M
2021-10-11 12.84 12.93 12.56 12.66 0.5M
2021-10-08 12.61 12.98 12.61 12.84 0.5M
2021-09-30 12.38 12.64 12.38 12.61 0.4M
2021-09-29 12.64 12.64 12.36 12.36 0.7M
2021-09-28 12.44 12.68 12.44 12.66 0.6M
2021-09-27 13.04 13.11 12.49 12.51 1.1M
2021-09-24 13.30 13.41 13.05 13.07 0.8M
2021-09-23 13.27 13.39 13.07 13.29 1.0M
2021-09-22 13.06 13.45 12.98 13.27 1.2M
2021-09-17 12.95 13.29 12.92 13.08 1.3M
2021-09-16 12.86 13.18 12.86 12.91 1.2M
2021-09-15 12.82 13.04 12.70 12.99 0.7M
2021-09-14 13.09 13.21 12.78 12.82 1.4M
2021-09-13 13.17 13.27 12.94 13.09 1.3M
2021-09-10 13.13 13.29 12.99 13.17 1.3M
2021-09-09 13.40 13.50 12.96 13.02 2.1M
2021-09-08 13.76 13.76 13.41 13.43 2.2M
2021-09-07 14.11 14.11 13.76 13.78 2.1M
2021-09-06 14.14 14.38 13.86 14.11 2.7M
2021-09-03 13.76 14.13 13.42 14.08 3.6M
2021-09-02 13.48 13.81 13.32 13.76 1.8M
2021-09-01 13.42 13.79 13.31 13.52 2.3M
2021-08-31 13.50 13.67 13.29 13.37 2.4M
2021-08-30 13.74 13.93 13.47 13.49 2.8M
2021-08-27 13.96 14.13 13.72 13.74 2.1M
2021-08-26 14.20 14.21 13.77 13.97 2.2M
2021-08-25 13.39 14.19 13.29 14.04 3.8M
2021-08-24 13.61 13.70 13.24 13.37 2.2M
2021-08-23 12.92 13.56 12.92 13.56 3.6M
2021-08-20 12.51 12.93 12.38 12.92 1.6M
2021-08-19 12.50 12.63 12.36 12.54 1.2M
2021-08-18 12.57 12.79 12.47 12.77 1.1M
2021-08-17 13.00 13.05 12.59 12.63 1.8M
2021-08-16 12.82 13.14 12.67 12.98 3.0M
2021-08-13 12.55 12.81 12.31 12.77 3.2M
2021-08-12 11.84 12.83 11.79 12.57 3.4M
2021-08-11 11.79 11.96 11.70 11.83 0.6M
2021-08-10 11.54 12.00 11.52 11.79 0.9M
2021-08-09 11.48 11.59 11.43 11.58 0.4M
2021-08-06 11.46 11.48 11.39 11.48 0.4M
2021-08-05 11.40 11.52 11.40 11.44 0.4M
2021-08-04 11.44 11.61 11.44 11.50 0.5M
2021-08-03 11.54 11.64 11.51 11.57 0.6M
2021-08-02 11.47 11.60 11.34 11.54 0.8M
2021-07-30 11.27 11.53 11.21 11.49 1.3M
2021-07-29 11.46 11.51 11.34 11.39 0.4M
2021-07-28 11.71 11.71 11.21 11.41 0.7M
2021-07-27 11.80 11.89 11.44 11.61 1.5M
2021-07-26 11.92 11.96 11.71 11.80 0.5M
2021-07-23 11.97 11.99 11.86 11.91 0.6M
2021-07-22 11.88 11.94 11.86 11.91 0.3M
2021-07-21 11.87 12.01 11.86 11.90 0.4M
2021-07-20 11.88 11.94 11.84 11.91 0.3M
2021-07-19 12.02 12.02 11.87 11.92 0.3M
2021-07-16 11.89 12.03 11.89 11.93 0.4M
2021-07-15 12.06 12.06 11.82 11.87 0.7M
2021-07-14 12.08 12.09 11.97 12.06 0.6M
2021-07-13 12.10 12.21 12.04 12.10 0.3M
2021-07-12 12.13 12.17 12.09 12.10 0.4M
2021-07-09 12.09 12.11 11.96 12.11 0.4M
2021-07-08 12.14 12.14 11.99 12.09 0.6M
2021-07-07 11.86 12.09 11.83 12.09 0.6M
2021-07-06 11.90 12.01 11.75 11.89 0.4M
2021-07-05 11.82 11.91 11.74 11.90 0.3M
2021-07-02 11.84 11.87 11.74 11.75 0.4M
2021-07-01 12.00 12.00 11.84 11.85 0.4M
2021-06-30 12.01 12.16 11.88 11.95 0.6M
2021-06-29 12.17 12.24 12.01 12.01 0.5M
2021-06-28 12.29 12.29 12.15 12.17 0.5M
2021-06-25 12.23 12.34 12.17 12.22 0.6M
2021-06-24 12.38 12.39 12.20 12.23 0.5M
2021-06-23 12.39 12.45 12.26 12.34 0.5M
2021-06-22 12.18 12.36 12.16 12.34 0.7M
2021-06-21 12.08 12.26 12.08 12.17 0.5M
2021-06-18 12.21 12.28 12.11 12.14 0.3M
2021-06-17 12.01 12.28 12.00 12.18 0.2M
2021-06-16 12.16 12.30 12.15 12.16 0.3M
2021-06-15 12.32 12.46 12.13 12.16 0.5M
2021-06-11 12.74 12.74 12.29 12.29 0.5M
2021-06-10 12.44 12.54 12.39 12.46 0.5M
2021-06-09 12.64 12.66 12.45 12.46 0.5M
2021-06-08 12.34 12.64 12.27 12.64 1.3M
2021-06-07 12.31 12.37 12.24 12.34 0.5M
2021-06-04 12.23 12.32 12.23 12.31 0.5M
2021-06-03 12.29 12.33 12.22 12.33 0.8M
2021-06-02 12.30 12.41 12.22 12.25 0.5M
2021-06-01 12.29 12.32 12.21 12.31 0.5M
2021-05-31 12.25 12.34 12.14 12.21 0.7M
2021-05-28 12.36 12.36 12.17 12.25 0.5M
2021-05-27 12.04 12.44 12.04 12.42 1.4M
2021-05-26 11.91 12.19 11.91 12.07 0.7M
2021-05-25 11.86 11.95 11.83 11.91 0.4M
2021-05-24 11.99 11.99 11.81 11.86 0.4M
2021-05-21 11.81 12.00 11.79 11.92 0.3M
2021-05-20 11.88 11.90 11.72 11.81 0.6M
2021-05-19 12.31 12.31 11.83 11.86 1.1M
2021-05-18 12.43 12.43 12.21 12.32 0.4M
2021-05-17 12.35 12.49 12.22 12.26 0.6M
2021-05-14 12.32 12.36 12.21 12.35 0.5M
2021-05-13 12.26 12.37 12.24 12.27 0.5M
2021-05-12 12.33 12.34 12.21 12.33 0.4M
2021-05-11 12.27 12.33 12.17 12.31 0.5M
2021-05-10 12.54 12.57 12.24 12.27 0.9M
2021-05-07 12.51 13.32 12.49 12.53 0.8M
2021-05-06 12.49 12.63 12.42 12.53 0.9M
2021-04-30 12.51 12.61 12.41 12.54 0.7M
2021-04-29 12.71 12.79 12.39 12.49 2.4M
2021-04-28 13.29 13.48 13.02 13.04 3.7M
2021-04-27 17.75 18.30 17.52 18.21 1.2M
2021-04-26 17.83 18.02 17.71 17.74 0.6M
2021-04-23 17.51 18.76 17.51 17.90 0.8M
2021-04-22 17.79 17.79 17.54 17.68 0.3M
2021-04-21 17.61 17.77 17.48 17.70 0.4M
2021-04-20 17.92 18.02 17.59 17.64 0.4M
2021-04-19 17.73 18.08 17.73 17.91 0.4M
2021-04-16 17.59 18.08 17.46 17.91 0.6M
2021-04-15 17.63 17.65 17.29 17.60 0.3M
2021-04-14 17.45 17.65 17.26 17.59 0.5M
2021-04-13 17.32 17.35 17.10 17.12 0.4M
2021-04-12 17.41 17.70 17.30 17.32 0.5M
2021-04-09 18.05 18.05 17.40 17.58 1.0M
2021-04-08 17.83 18.60 17.76 18.11 1.7M
2021-04-07 17.46 17.95 17.25 17.91 0.8M
2021-04-06 17.24 17.50 17.16 17.40 0.3M
2021-04-02 17.10 17.28 17.10 17.24 0.3M
2021-04-01 17.14 17.18 17.01 17.14 0.3M
2021-03-31 17.05 17.25 16.93 17.12 0.3M
2021-03-30 17.41 17.42 17.00 17.05 0.7M
2021-03-29 17.46 17.70 17.40 17.41 0.3M
2021-03-26 17.35 17.51 17.16 17.46 0.5M
2021-03-25 18.00 18.17 17.39 17.43 1.2M
2021-03-24 18.73 18.96 18.20 18.28 1.9M
2021-03-23 17.80 18.40 17.80 18.38 1.0M
2021-03-22 17.75 18.06 17.72 17.94 0.4M
2021-03-19 17.45 18.06 17.41 17.85 0.6M
2021-03-18 17.85 18.05 17.61 17.64 0.6M
2021-03-17 17.39 17.78 17.27 17.76 0.5M
2021-03-16 17.22 17.38 17.18 17.34 0.3M
2021-03-15 17.08 17.48 17.08 17.16 0.3M
2021-03-12 17.61 17.61 17.30 17.36 0.4M
2021-03-11 17.58 17.70 17.24 17.64 0.7M
2021-03-10 18.43 18.95 17.66 17.67 1.7M
2021-03-09 17.82 18.42 17.62 18.32 1.6M
2021-03-08 17.78 18.10 17.58 17.92 1.1M
2021-03-05 17.47 17.73 17.42 17.68 0.5M
2021-03-04 17.48 17.73 17.29 17.49 0.8M
2021-03-03 17.26 17.43 17.25 17.36 0.5M
2021-03-02 17.43 17.60 17.30 17.33 0.5M
2021-03-01 17.52 17.52 17.29 17.43 0.4M
2021-02-26 17.40 17.59 17.20 17.30 0.8M
2021-02-25 17.80 17.80 17.30 17.45 0.7M
2021-02-24 17.20 17.73 17.15 17.53 0.9M
2021-02-23 17.15 17.60 16.90 17.31 0.9M
2021-02-22 16.78 17.71 16.73 17.10 1.0M
2021-02-19 16.48 16.85 16.41 16.78 0.6M
2021-02-18 16.25 16.49 16.16 16.48 0.5M
2021-02-10 15.73 16.13 15.73 16.09 0.4M
2021-02-09 15.70 15.95 15.53 15.85 0.6M
2021-02-08 15.71 16.09 15.59 15.61 0.6M
2021-02-05 15.60 15.85 15.38 15.39 0.5M
2021-02-04 16.23 16.30 15.38 15.60 0.7M
2021-02-03 16.55 16.55 16.21 16.24 0.5M
2021-02-02 16.53 16.79 16.43 16.61 0.4M
2021-02-01 16.42 16.53 16.21 16.53 0.5M
2021-01-29 16.42 16.54 16.16 16.31 0.5M
2021-01-28 16.65 16.80 16.39 16.42 0.4M
2021-01-27 16.80 16.81 16.53 16.67 0.4M
2021-01-26 16.79 16.84 16.52 16.53 0.3M
2021-01-25 17.30 17.34 16.70 16.80 0.5M
2021-01-22 17.43 17.58 17.20 17.23 0.7M
2021-01-21 17.13 17.26 16.92 17.06 0.4M
2021-01-20 17.23 17.23 16.91 17.15 0.4M
2021-01-19 17.30 17.36 17.08 17.21 0.6M
2021-01-18 17.06 17.46 17.06 17.17 0.5M
2021-01-15 16.64 17.14 16.64 17.06 0.7M
2021-01-14 16.30 16.87 16.27 16.61 0.8M
2021-01-13 16.80 16.83 16.16 16.22 1.2M
2021-01-12 16.70 17.04 16.57 16.79 0.6M
2021-01-11 17.62 17.63 16.72 16.72 1.1M
2021-01-08 17.55 17.73 16.80 17.55 0.6M
2021-01-07 18.23 18.33 17.31 17.49 0.8M
2021-01-06 18.17 18.49 17.72 18.23 0.8M
2021-01-05 17.80 18.25 17.70 18.17 0.8M
2021-01-04 17.55 17.98 17.55 17.89 1.0M