Kehua A

603161
🏛️ china →
13.21
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 8.91 8.92 8.70 8.79 3.1M
2022-12-29 8.96 9.07 8.80 8.85 2.0M
2022-12-28 9.06 9.13 8.94 8.97 2.0M
2022-12-27 9.11 9.27 8.99 9.18 2.6M
2022-12-26 9.03 9.19 8.89 9.12 2.5M
2022-12-23 8.93 9.05 8.84 9.04 2.1M
2022-12-22 9.25 9.38 8.92 8.92 2.4M
2022-12-21 9.39 9.50 9.19 9.29 2.1M
2022-12-20 9.59 9.61 9.26 9.35 2.1M
2022-12-19 9.68 9.70 9.44 9.56 3.2M
2022-12-16 9.74 9.79 9.61 9.70 2.5M
2022-12-15 9.54 9.82 9.51 9.80 5.0M
2022-12-14 9.37 9.59 9.28 9.53 3.8M
2022-12-13 9.39 9.44 9.28 9.34 3.3M
2022-12-12 9.35 9.47 9.30 9.39 2.5M
2022-12-09 9.30 9.44 9.17 9.35 3.0M
2022-12-08 9.39 9.46 9.16 9.28 4.4M
2022-12-07 9.42 9.54 9.30 9.33 2.6M
2022-12-06 9.49 9.49 9.27 9.44 3.2M
2022-12-05 9.48 9.65 9.46 9.49 2.8M
2022-12-02 9.56 9.58 9.37 9.48 3.4M
2022-12-01 9.80 9.85 9.51 9.55 3.3M
2022-11-30 9.62 9.80 9.56 9.72 1.9M
2022-11-29 9.65 9.76 9.44 9.62 2.8M
2022-11-28 9.80 9.80 9.43 9.54 4.4M
2022-11-25 9.95 9.95 9.61 9.75 4.1M
2022-11-24 10.20 10.25 9.90 9.93 2.5M
2022-11-23 10.20 10.21 9.82 10.14 4.7M
2022-11-22 10.32 10.41 10.13 10.20 4.0M
2022-11-21 10.54 10.70 10.01 10.35 7.4M
2022-11-18 10.65 10.91 10.55 10.73 4.5M
2022-11-17 10.41 10.67 10.37 10.63 3.3M
2022-11-16 10.35 10.45 10.21 10.45 4.2M
2022-11-15 10.46 10.54 10.34 10.37 2.8M
2022-11-14 10.46 10.49 10.23 10.38 2.9M
2022-11-11 10.78 10.96 10.31 10.37 5.9M
2022-11-10 10.59 10.72 10.53 10.61 2.6M
2022-11-09 10.54 10.82 10.43 10.63 3.6M
2022-11-08 10.63 10.74 10.48 10.52 6.1M
2022-11-07 10.21 10.74 10.18 10.70 6.8M
2022-11-04 10.37 10.37 10.20 10.23 3.0M
2022-11-03 10.32 10.41 10.24 10.28 2.8M
2022-11-02 10.28 10.47 10.21 10.39 6.0M
2022-11-01 9.87 10.32 9.87 10.25 5.8M
2022-10-31 9.57 9.98 9.55 9.87 5.6M
2022-10-28 10.00 10.20 9.60 9.60 5.9M
2022-10-27 10.23 10.32 10.04 10.14 4.3M
2022-10-26 10.29 10.36 10.04 10.14 4.9M
2022-10-25 10.07 10.39 9.97 10.29 5.9M
2022-10-24 9.88 10.42 9.87 10.14 5.9M
2022-10-21 9.68 10.11 9.68 9.85 3.0M
2022-10-20 9.97 9.97 9.73 9.73 3.1M
2022-10-19 9.92 10.20 9.68 9.98 4.7M
2022-10-18 9.85 10.06 9.78 9.94 3.9M
2022-10-17 9.96 9.96 9.72 9.85 2.3M
2022-10-14 9.97 10.06 9.84 9.96 3.6M
2022-10-13 10.14 10.18 9.90 9.97 3.3M
2022-10-12 9.97 10.11 9.78 10.08 3.4M
2022-10-11 9.66 9.96 9.63 9.87 2.0M
2022-10-10 9.91 10.13 9.61 9.70 4.0M
2022-09-30 9.85 9.93 9.51 9.91 3.6M
2022-09-29 10.00 10.00 9.74 9.82 3.2M
2022-09-28 10.30 10.30 9.78 9.86 7.0M
2022-09-27 10.22 10.41 10.01 10.29 3.5M
2022-09-26 10.41 10.41 10.09 10.16 3.7M
2022-09-23 10.76 10.76 10.37 10.41 4.1M
2022-09-22 10.50 11.24 10.36 10.61 7.9M
2022-09-21 10.35 10.79 10.23 10.53 9.4M
2022-09-20 9.98 10.80 9.74 10.50 12.5M
2022-09-19 9.99 10.01 9.56 9.82 4.9M
2022-09-16 10.19 10.35 9.95 9.99 5.2M
2022-09-15 10.20 10.33 9.85 10.21 6.6M
2022-09-14 10.01 10.12 9.87 9.99 4.0M
2022-09-13 10.22 10.39 10.02 10.20 5.6M
2022-09-09 9.94 10.46 9.79 10.23 11.7M
2022-09-08 10.53 10.89 9.97 10.02 18.8M
2022-09-07 9.48 10.37 9.39 10.37 14.2M
2022-09-06 9.23 9.42 9.09 9.42 3.1M
2022-09-05 9.13 9.24 9.02 9.18 2.3M
2022-09-02 8.73 9.16 8.73 9.09 3.7M
2022-09-01 8.65 8.97 8.63 8.78 2.9M
2022-08-31 9.11 9.13 8.59 8.63 3.2M
2022-08-30 9.30 9.40 9.00 9.07 3.5M
2022-08-29 9.04 9.34 8.95 9.26 2.4M
2022-08-26 9.11 9.32 9.05 9.13 3.0M
2022-08-25 9.28 9.35 8.89 9.12 3.3M
2022-08-24 9.52 9.61 9.19 9.23 3.4M
2022-08-23 9.30 9.60 9.30 9.52 3.3M
2022-08-22 9.44 9.61 9.32 9.42 3.4M
2022-08-19 9.68 9.87 9.45 9.47 5.4M
2022-08-18 9.43 9.82 9.37 9.64 6.6M
2022-08-17 9.40 9.49 9.29 9.33 2.8M
2022-08-16 9.23 9.44 9.18 9.39 4.9M
2022-08-15 9.11 9.26 9.01 9.23 3.3M
2022-08-12 9.24 9.37 9.10 9.12 5.0M
2022-08-11 9.30 9.40 9.20 9.24 5.0M
2022-08-10 9.10 9.42 9.09 9.35 7.1M
2022-08-09 8.97 9.32 8.93 9.10 7.5M
2022-08-08 8.61 9.03 8.54 8.97 7.5M
2022-08-05 8.87 9.01 8.53 8.60 5.2M
2022-08-04 8.56 8.84 8.47 8.83 4.9M
2022-08-03 8.66 8.99 8.54 8.61 6.4M
2022-08-02 9.00 9.05 8.51 8.56 6.8M
2022-08-01 8.83 9.06 8.77 9.00 7.4M
2022-07-29 8.88 8.99 8.77 8.83 4.9M
2022-07-28 8.80 9.06 8.69 8.94 10.3M
2022-07-27 8.59 8.82 8.59 8.75 5.0M
2022-07-26 8.52 8.72 8.25 8.70 6.3M
2022-07-25 8.60 8.88 8.45 8.50 6.8M
2022-07-22 8.55 8.89 8.51 8.66 6.1M
2022-07-21 8.72 8.73 8.48 8.51 6.3M
2022-07-20 8.70 8.78 8.52 8.73 7.1M
2022-07-19 8.78 8.83 8.50 8.70 7.8M
2022-07-18 8.58 9.23 8.46 8.80 12.2M
2022-07-15 8.61 8.93 8.30 8.61 13.7M
2022-07-14 8.80 9.19 8.61 9.11 16.5M
2022-07-13 9.35 9.65 8.73 9.01 25.8M
2022-07-12 9.70 9.70 9.09 9.70 33.0M
2022-07-11 8.82 8.82 8.82 8.82 1.1M
2022-07-01 11.26 11.60 11.22 11.38 2.6M
2022-06-30 11.33 11.71 11.20 11.26 2.6M
2022-06-29 11.89 11.97 11.36 11.39 2.6M
2022-06-28 11.71 12.00 11.63 11.89 2.0M
2022-06-27 11.68 11.85 11.54 11.71 2.7M
2022-06-24 11.59 12.00 11.35 11.77 4.3M
2022-06-23 11.13 11.57 11.13 11.53 2.6M
2022-06-22 11.31 11.40 11.09 11.13 1.8M
2022-06-21 11.19 11.30 11.01 11.23 1.7M
2022-06-20 11.06 11.21 10.91 11.12 1.8M
2022-06-17 10.80 11.00 10.80 10.98 1.5M
2022-06-16 10.90 11.06 10.78 10.90 2.0M
2022-06-15 10.90 11.03 10.79 10.84 3.1M
2022-06-14 10.70 10.85 10.42 10.85 3.1M
2022-06-13 10.33 10.69 10.22 10.65 4.3M
2022-06-10 10.05 10.40 9.95 10.31 2.3M
2022-06-09 10.47 10.63 10.09 10.11 3.1M
2022-06-08 10.53 10.57 10.20 10.47 4.2M
2022-06-07 11.19 11.24 10.45 10.57 8.3M
2022-06-06 11.66 11.86 11.14 11.37 11.1M
2022-06-02 11.01 12.17 10.88 12.17 4.8M
2022-06-01 10.95 11.19 10.91 11.06 1.1M
2022-05-31 10.95 11.05 10.70 11.00 1.2M
2022-05-30 10.89 11.08 10.75 10.96 1.2M
2022-05-27 10.89 11.06 10.75 10.85 0.9M
2022-05-26 10.85 11.06 10.71 10.92 1.0M
2022-05-25 10.72 11.00 10.72 10.94 1.2M
2022-05-24 11.29 11.37 10.66 10.72 2.9M
2022-05-23 10.80 11.15 10.72 11.07 1.3M
2022-05-20 10.94 11.06 10.68 10.76 1.3M
2022-05-19 10.44 10.95 10.32 10.84 2.3M
2022-05-18 10.27 10.58 10.15 10.45 1.3M
2022-05-17 10.22 10.25 10.02 10.19 1.1M
2022-05-16 10.32 10.32 10.06 10.18 1.3M
2022-05-13 9.86 10.10 9.86 10.10 1.2M
2022-05-12 9.85 10.00 9.70 9.91 0.9M
2022-05-11 9.80 10.09 9.79 9.80 1.1M
2022-05-10 9.65 9.85 9.61 9.84 0.7M
2022-05-09 9.54 9.83 9.53 9.76 1.1M
2022-05-06 9.38 9.67 9.30 9.53 0.9M
2022-05-05 9.42 9.67 9.21 9.58 1.7M
2022-04-29 9.13 9.54 9.11 9.43 2.1M
2022-04-28 9.30 9.45 8.96 9.15 1.7M
2022-04-27 9.06 9.39 8.73 9.36 2.1M
2022-04-26 9.82 10.03 9.16 9.18 2.3M
2022-04-25 10.59 10.78 9.90 9.90 2.8M
2022-04-22 11.12 11.18 10.86 11.00 0.9M
2022-04-21 11.51 11.52 11.07 11.09 1.5M
2022-04-20 11.58 11.80 11.36 11.52 2.0M
2022-04-19 11.33 11.65 11.32 11.63 2.1M
2022-04-18 11.16 11.51 11.13 11.37 1.7M
2022-04-15 11.62 11.62 11.28 11.34 1.4M
2022-04-14 11.42 11.74 11.42 11.62 1.6M
2022-04-13 11.71 11.77 11.38 11.40 1.4M
2022-04-12 11.46 11.75 11.35 11.72 1.3M
2022-04-11 11.80 11.85 11.41 11.46 1.2M
2022-04-08 12.00 12.04 11.63 11.80 1.2M
2022-04-07 12.40 12.40 11.92 11.92 2.4M
2022-04-06 12.12 12.44 12.09 12.38 1.7M
2022-04-01 12.31 12.41 12.13 12.13 1.3M
2022-03-31 12.29 12.47 12.29 12.41 1.6M
2022-03-30 12.23 12.46 12.12 12.40 2.4M
2022-03-29 12.38 12.39 12.07 12.24 1.1M
2022-03-28 12.31 12.44 12.09 12.33 1.1M
2022-03-25 12.29 12.55 12.25 12.39 1.1M
2022-03-24 12.40 12.54 12.22 12.29 1.1M
2022-03-23 12.55 12.78 12.50 12.52 1.3M
2022-03-22 12.52 12.60 12.29 12.49 1.1M
2022-03-21 12.52 12.68 12.31 12.51 1.2M
2022-03-18 12.20 12.64 12.14 12.52 2.0M
2022-03-17 11.99 12.37 11.95 12.25 2.7M
2022-03-16 11.72 11.93 11.39 11.86 2.1M
2022-03-15 12.40 12.43 11.57 11.60 2.9M
2022-03-14 12.71 12.80 12.35 12.37 1.6M
2022-03-11 12.65 12.85 12.38 12.81 1.4M
2022-03-10 12.60 12.90 12.60 12.70 1.9M
2022-03-09 12.72 12.88 11.91 12.41 2.5M
2022-03-08 13.18 13.23 12.68 12.70 2.5M
2022-03-07 13.12 13.25 12.95 13.17 2.4M
2022-03-04 13.39 13.43 13.05 13.14 2.8M
2022-03-03 13.25 13.25 13.07 13.13 1.7M
2022-03-02 12.86 13.15 12.86 13.13 1.6M
2022-03-01 12.87 13.00 12.87 12.99 1.2M
2022-02-28 12.91 12.93 12.58 12.86 1.5M
2022-02-25 12.83 13.10 12.83 12.94 1.6M
2022-02-24 13.13 13.30 12.59 12.77 3.0M
2022-02-23 12.90 13.23 12.90 13.18 2.2M
2022-02-22 13.03 13.08 12.84 12.92 1.6M
2022-02-21 13.14 13.14 12.93 13.09 1.8M
2022-02-18 12.74 12.93 12.66 12.88 1.3M
2022-02-17 12.94 13.07 12.75 12.81 1.8M
2022-02-16 12.75 12.93 12.72 12.89 1.8M
2022-02-15 12.65 12.78 12.50 12.70 1.6M
2022-02-14 12.55 12.75 12.43 12.70 2.0M
2022-02-11 12.97 12.97 12.51 12.56 2.4M
2022-02-10 13.10 13.21 12.88 12.99 1.7M
2022-02-09 13.01 13.18 13.01 13.15 2.0M
2022-02-08 12.73 13.07 12.68 13.07 2.5M
2022-02-07 13.14 13.25 12.65 12.77 2.6M
2022-01-28 12.49 13.08 12.49 12.88 3.0M
2022-01-27 12.72 12.88 12.43 12.43 5.6M
2022-01-26 13.28 13.61 13.26 13.41 1.8M
2022-01-25 13.91 14.08 13.23 13.26 3.0M
2022-01-24 14.07 14.19 13.76 13.94 2.0M
2022-01-21 14.11 14.27 13.79 14.15 2.6M
2022-01-20 14.75 14.90 14.10 14.14 5.4M
2022-01-19 14.52 15.03 14.52 14.91 3.9M
2022-01-18 15.15 15.28 14.40 14.58 5.7M
2022-01-17 14.96 15.27 14.88 15.23 3.4M
2022-01-14 15.38 15.47 14.95 14.95 4.3M
2022-01-13 15.12 15.66 15.01 15.47 6.6M
2022-01-12 14.87 15.20 14.80 15.12 3.5M
2022-01-11 14.76 15.10 14.70 14.90 3.0M
2022-01-10 14.66 14.81 14.45 14.79 2.6M
2022-01-07 15.12 15.27 14.62 14.65 4.5M
2022-01-06 14.65 15.37 14.50 15.18 6.2M
2022-01-05 14.99 14.99 14.30 14.65 4.7M
2022-01-04 14.60 15.07 14.54 14.99 5.2M