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
2022-12-30 11.46 12.11 11.34 11.65 6.1M
2022-12-29 11.46 11.59 11.37 11.46 1.9M
2022-12-28 11.45 11.51 11.32 11.46 1.2M
2022-12-27 11.57 11.63 11.33 11.45 1.5M
2022-12-26 11.24 11.64 11.24 11.53 1.7M
2022-12-23 11.11 11.46 11.11 11.32 1.9M
2022-12-22 11.64 11.77 11.17 11.21 2.1M
2022-12-21 11.81 11.84 11.53 11.64 1.5M
2022-12-20 11.61 11.95 11.61 11.81 1.8M
2022-12-19 11.95 11.96 11.61 11.71 2.0M
2022-12-16 12.06 12.27 11.84 11.88 2.0M
2022-12-15 12.03 12.24 11.94 12.19 1.7M
2022-12-14 12.24 12.29 11.99 12.04 2.5M
2022-12-13 12.36 12.42 12.14 12.24 2.8M
2022-12-12 12.14 12.67 12.10 12.36 4.1M
2022-12-09 12.35 12.50 12.13 12.16 4.4M
2022-12-08 12.63 12.74 12.37 12.37 3.7M
2022-12-07 12.77 12.84 12.58 12.63 2.9M
2022-12-06 12.86 12.94 12.53 12.59 5.7M
2022-12-05 12.99 13.07 12.90 13.00 3.3M
2022-12-02 13.07 13.24 12.94 12.98 4.6M
2022-12-01 13.06 13.19 12.86 13.18 5.5M
2022-11-30 12.86 12.98 12.66 12.98 3.6M
2022-11-29 12.91 13.01 12.83 12.88 3.7M
2022-11-28 12.86 12.99 12.72 12.91 2.5M
2022-11-25 13.21 13.42 12.94 12.99 4.1M
2022-11-24 13.21 13.46 13.19 13.29 4.0M
2022-11-23 13.93 14.00 12.94 13.19 8.5M
2022-11-22 14.36 14.41 13.86 14.02 6.7M
2022-11-21 14.26 14.56 13.90 14.49 8.1M
2022-11-18 14.36 14.66 14.09 14.28 11.2M
2022-11-17 15.21 15.41 14.61 14.89 9.6M
2022-11-16 15.14 15.56 15.04 15.09 13.1M
2022-11-15 15.33 16.43 15.14 15.57 25.9M
2022-11-14 13.79 15.04 13.74 15.04 11.2M
2022-11-11 13.97 14.19 13.66 13.67 17.7M
2022-11-10 14.29 14.71 13.84 13.97 25.1M
2022-11-09 17.12 17.12 15.27 15.27 34.8M
2022-11-08 14.95 15.56 14.95 15.56 21.9M
2022-11-07 12.78 14.15 12.78 14.15 8.2M
2022-11-04 13.08 13.88 12.86 12.86 6.3M
2022-11-03 12.41 13.81 12.38 12.96 7.9M
2022-11-02 12.50 12.67 12.27 12.56 4.0M
2022-11-01 12.40 12.56 12.21 12.55 4.5M
2022-10-31 12.29 12.81 12.25 12.66 5.9M
2022-10-28 12.08 12.92 11.97 12.59 8.4M
2022-10-27 12.20 12.54 12.04 12.09 7.6M
2022-10-26 12.86 13.70 12.46 12.59 11.8M
2022-10-25 11.25 12.46 10.93 12.46 5.4M
2022-10-24 11.42 11.52 11.25 11.32 0.8M
2022-10-21 11.38 11.45 11.29 11.41 0.4M
2022-10-20 11.31 11.44 11.26 11.39 0.4M
2022-10-19 11.41 11.46 11.31 11.38 0.7M
2022-10-18 11.41 11.44 11.27 11.38 0.4M
2022-10-17 11.21 11.36 11.15 11.35 0.4M
2022-10-14 11.19 11.26 11.11 11.17 0.7M
2022-10-13 10.81 11.12 10.77 11.09 0.5M
2022-10-12 10.63 10.81 10.50 10.81 0.4M
2022-10-11 10.66 10.69 10.48 10.59 0.5M
2022-10-10 10.83 10.97 10.57 10.66 0.6M
2022-09-30 10.91 11.08 10.77 10.83 0.5M
2022-09-29 11.26 11.26 10.88 10.92 0.4M
2022-09-28 11.25 11.25 10.71 11.10 0.4M
2022-09-27 11.21 11.29 11.05 11.24 0.3M
2022-09-26 11.34 11.39 11.01 11.10 0.5M
2022-09-23 11.39 11.44 11.21 11.34 0.5M
2022-09-22 11.46 11.46 11.35 11.39 0.4M
2022-09-21 11.32 11.49 11.32 11.43 0.5M
2022-09-20 11.21 11.36 11.20 11.36 0.3M
2022-09-19 11.37 11.37 11.08 11.19 0.6M
2022-09-16 11.63 11.63 11.24 11.36 1.0M
2022-09-15 11.83 12.00 11.54 11.63 0.7M
2022-09-14 11.84 11.89 11.66 11.79 0.5M
2022-09-13 11.91 12.06 11.86 11.86 0.4M
2022-09-09 12.04 12.09 11.88 11.91 0.5M
2022-09-08 12.18 12.22 12.00 12.04 0.6M
2022-09-07 12.19 12.19 12.04 12.11 0.5M
2022-09-06 12.17 12.21 11.93 12.21 0.5M
2022-09-05 12.09 12.19 11.96 12.10 0.4M
2022-09-02 11.87 12.04 11.81 12.03 0.3M
2022-09-01 12.14 12.14 11.86 11.86 0.7M
2022-08-31 12.32 12.32 11.98 12.06 0.9M
2022-08-30 12.16 12.41 12.06 12.22 0.6M
2022-08-29 11.97 12.21 11.74 12.14 0.7M
2022-08-26 12.10 12.24 11.96 12.11 1.1M
2022-08-25 12.33 12.38 11.96 12.11 1.2M
2022-08-24 12.67 12.68 12.25 12.25 1.1M
2022-08-23 12.49 12.84 12.30 12.64 0.9M
2022-08-22 12.60 12.68 12.36 12.44 1.1M
2022-08-19 12.82 12.91 12.54 12.59 1.2M
2022-08-18 12.87 12.89 12.77 12.79 0.6M
2022-08-17 12.85 12.94 12.81 12.83 0.9M
2022-08-16 12.84 12.89 12.79 12.83 0.6M
2022-08-15 12.92 12.92 12.57 12.84 1.1M
2022-08-12 12.85 12.86 12.66 12.68 0.9M
2022-08-11 12.91 12.91 12.71 12.82 1.1M
2022-08-10 12.50 12.83 12.48 12.79 1.5M
2022-08-09 12.49 12.62 12.47 12.58 1.0M
2022-08-08 12.50 12.50 12.31 12.49 0.8M
2022-08-05 12.07 12.46 12.07 12.41 0.8M
2022-08-04 12.11 12.20 11.90 12.15 0.7M
2022-08-03 12.15 12.36 12.06 12.10 0.9M
2022-08-02 12.54 12.54 12.04 12.16 1.3M
2022-08-01 12.44 12.64 12.44 12.51 1.1M
2022-07-29 12.31 12.52 12.31 12.44 1.1M
2022-07-28 12.27 12.32 12.17 12.31 0.7M
2022-07-27 12.06 12.24 12.01 12.21 0.8M
2022-07-26 12.01 12.13 11.94 12.05 0.4M
2022-07-25 12.15 12.22 11.93 12.04 0.4M
2022-07-22 12.11 12.25 12.00 12.10 0.5M
2022-07-21 12.14 12.24 12.09 12.10 0.5M
2022-07-20 12.06 12.20 12.00 12.15 0.7M
2022-07-19 12.01 12.06 11.89 12.06 0.4M
2022-07-18 11.82 11.94 11.73 11.94 0.4M
2022-07-15 11.95 11.96 11.68 11.72 0.5M
2022-07-14 11.88 12.01 11.66 11.94 0.5M
2022-07-13 11.79 12.43 11.76 11.95 0.8M
2022-07-12 12.07 12.09 11.78 11.78 0.7M
2022-07-11 12.21 12.22 11.81 11.98 1.1M
2022-07-08 12.24 12.35 12.16 12.19 0.7M
2022-07-07 12.03 12.36 11.90 12.26 0.8M
2022-07-06 11.96 12.07 11.74 12.04 0.6M
2022-07-05 12.17 12.24 11.89 11.96 1.0M
2022-07-04 12.25 12.25 12.12 12.21 0.6M
2022-07-01 12.28 12.43 12.20 12.20 0.8M
2022-06-30 12.22 12.46 12.21 12.28 0.8M
2022-06-29 12.28 12.41 12.21 12.27 0.9M
2022-06-28 12.21 12.39 12.15 12.39 0.9M
2022-06-27 12.36 12.41 12.15 12.28 0.8M
2022-06-24 12.19 12.33 12.19 12.28 0.7M
2022-06-23 12.04 12.23 12.00 12.19 0.7M
2022-06-22 12.07 12.23 11.95 12.02 0.7M
2022-06-21 12.15 12.25 12.00 12.07 0.6M
2022-06-20 12.02 12.27 12.02 12.18 0.6M
2022-06-17 12.04 12.04 11.85 12.02 0.6M
2022-06-16 12.09 12.09 11.90 11.96 0.7M
2022-06-15 12.18 12.34 11.90 11.94 0.9M
2022-06-14 11.91 12.04 11.74 11.99 0.7M
2022-06-13 12.01 12.21 11.94 12.06 0.6M
2022-06-10 11.91 12.18 11.89 12.05 0.6M
2022-06-09 12.29 12.29 11.94 11.95 0.6M
2022-06-08 12.33 12.39 12.04 12.26 0.9M
2022-06-07 12.46 12.46 12.13 12.23 0.7M
2022-06-06 12.50 12.54 12.33 12.39 0.8M
2022-06-02 12.20 12.49 12.12 12.49 1.2M
2022-06-01 11.98 12.26 11.83 12.20 1.0M
2022-05-31 11.78 12.06 11.49 11.94 1.2M
2022-05-30 12.21 12.57 11.56 11.74 1.8M
2022-05-27 12.57 12.64 12.34 12.56 1.0M
2022-05-26 12.51 12.56 12.19 12.50 0.7M
2022-05-25 12.41 12.60 12.28 12.40 0.5M
2022-05-24 12.80 12.99 12.39 12.39 1.1M
2022-05-23 12.42 12.91 12.41 12.81 1.3M
2022-05-20 12.29 12.52 12.29 12.46 0.8M
2022-05-19 12.09 12.36 12.09 12.35 0.6M
2022-05-18 12.24 12.29 12.03 12.26 0.6M
2022-05-17 12.00 12.14 11.97 12.09 0.3M
2022-05-16 12.14 12.19 11.97 12.09 0.4M
2022-05-13 11.91 12.10 11.91 12.06 0.4M
2022-05-12 11.85 12.22 11.79 12.06 0.9M
2022-05-11 11.64 12.21 11.64 11.85 1.1M
2022-05-10 11.67 11.88 11.51 11.75 0.5M
2022-05-09 11.76 11.76 11.48 11.69 1.0M
2022-05-06 11.50 11.84 11.26 11.64 0.8M
2022-05-05 11.52 11.71 11.25 11.58 0.5M
2022-04-29 11.35 11.54 11.27 11.52 0.6M
2022-04-28 11.09 11.41 10.86 11.25 0.9M
2022-04-27 10.73 11.02 10.51 10.96 0.7M
2022-04-26 11.07 11.42 10.66 10.78 0.9M
2022-04-25 11.51 11.69 11.07 11.07 0.8M
2022-04-22 11.83 11.83 11.45 11.71 0.6M
2022-04-21 11.94 12.14 11.64 11.66 0.9M
2022-04-20 12.15 12.33 11.94 12.01 0.5M
2022-04-19 11.99 12.21 11.99 12.14 0.5M
2022-04-18 11.93 12.08 11.68 11.93 0.7M
2022-04-15 12.30 12.39 11.87 11.94 1.1M
2022-04-14 12.45 12.46 12.32 12.36 0.5M
2022-04-13 12.58 12.58 12.28 12.29 0.6M
2022-04-12 12.29 12.84 12.19 12.58 0.8M
2022-04-11 12.44 12.81 12.31 12.37 1.0M
2022-04-08 12.89 12.91 12.54 12.57 0.8M
2022-04-07 13.12 13.13 12.74 12.74 1.1M
2022-04-06 12.57 13.18 12.45 13.02 2.2M
2022-04-01 12.16 12.69 12.16 12.57 1.7M
2022-03-31 11.97 12.32 11.90 12.30 1.0M
2022-03-30 12.04 12.16 11.95 12.04 0.4M
2022-03-29 12.19 12.19 11.86 11.95 0.7M
2022-03-28 12.11 12.21 11.94 12.02 0.9M
2022-03-25 12.17 12.29 12.08 12.24 0.7M
2022-03-24 12.34 12.38 12.06 12.17 1.1M
2022-03-23 12.62 12.68 12.19 12.22 1.9M
2022-03-22 12.65 12.91 12.43 12.55 3.5M
2022-03-21 12.05 12.93 11.97 12.87 4.9M
2022-03-18 11.57 11.82 11.46 11.75 0.6M
2022-03-17 11.56 11.75 11.51 11.57 0.8M
2022-03-16 11.51 11.61 11.08 11.54 0.8M
2022-03-15 11.64 11.76 11.29 11.29 1.0M
2022-03-14 12.00 12.03 11.69 11.70 0.4M
2022-03-11 12.12 12.12 11.56 12.03 0.9M
2022-03-10 12.11 12.21 11.92 12.04 0.6M
2022-03-09 11.97 12.12 11.64 11.89 0.7M
2022-03-08 12.56 12.68 11.89 11.91 1.1M
2022-03-07 12.74 12.74 12.31 12.43 0.7M
2022-03-04 12.74 12.78 12.54 12.67 0.6M
2022-03-03 12.90 12.96 12.68 12.74 0.6M
2022-03-02 12.71 12.83 12.69 12.79 0.6M
2022-03-01 12.94 12.95 12.75 12.87 0.6M
2022-02-28 12.89 12.91 12.66 12.86 0.7M
2022-02-25 12.92 12.92 12.62 12.89 1.0M
2022-02-24 12.83 13.01 12.45 12.68 1.4M
2022-02-23 12.86 12.94 12.72 12.90 0.8M
2022-02-22 12.99 12.99 12.68 12.80 1.1M
2022-02-21 13.00 13.06 12.91 12.97 0.6M
2022-02-18 12.99 13.05 12.82 13.00 0.8M
2022-02-17 13.01 13.10 12.89 12.98 0.9M
2022-02-16 13.06 13.13 12.91 13.01 0.8M
2022-02-15 12.91 12.99 12.77 12.96 1.1M
2022-02-14 13.01 13.27 12.81 12.91 1.1M
2022-02-11 13.28 13.28 12.94 13.13 0.7M
2022-02-10 13.29 13.32 12.96 13.14 0.8M
2022-02-09 12.97 13.32 12.83 13.24 1.0M
2022-02-08 12.78 13.00 12.70 12.97 0.8M
2022-02-07 12.46 12.75 12.46 12.73 0.8M
2022-01-28 12.47 12.56 12.19 12.44 0.7M
2022-01-27 12.53 12.54 12.12 12.18 1.4M
2022-01-26 12.59 12.69 12.36 12.59 0.9M
2022-01-25 13.16 13.32 12.50 12.59 1.7M
2022-01-24 12.79 13.05 12.66 12.92 1.4M
2022-01-21 13.36 13.43 12.81 12.93 3.3M
2022-01-20 15.11 15.14 13.60 13.60 5.9M
2022-01-19 15.14 15.41 14.64 15.11 4.7M
2022-01-18 14.80 14.89 14.56 14.71 1.7M
2022-01-17 14.39 15.05 14.31 14.76 2.4M
2022-01-14 14.36 14.70 14.19 14.34 1.5M
2022-01-13 15.20 15.20 14.22 14.25 2.3M
2022-01-12 14.44 14.86 14.32 14.79 2.3M
2022-01-11 14.68 14.89 14.29 14.39 4.2M
2022-01-10 14.12 14.27 13.72 14.27 1.8M
2022-01-07 13.99 14.29 13.90 13.99 1.8M
2022-01-06 13.84 13.99 13.71 13.95 0.9M
2022-01-05 13.81 13.98 13.61 13.89 1.2M
2022-01-04 13.75 13.97 13.71 13.79 1.3M