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
2023-12-29 11.10 11.28 11.04 11.25 4.6M
2023-12-28 10.92 11.16 10.82 11.10 4.2M
2023-12-27 10.89 11.01 10.80 10.97 3.0M
2023-12-26 11.09 11.09 10.78 10.86 3.0M
2023-12-25 11.11 11.11 10.78 11.06 3.7M
2023-12-22 11.23 11.23 10.92 10.99 3.6M
2023-12-21 11.19 11.32 10.90 11.20 5.0M
2023-12-20 11.24 11.44 11.19 11.24 4.6M
2023-12-19 11.39 11.44 11.05 11.23 6.3M
2023-12-18 11.68 11.82 11.33 11.41 8.3M
2023-12-15 12.01 12.02 11.68 11.74 7.4M
2023-12-14 12.47 12.63 11.85 11.87 13.1M
2023-12-13 12.55 12.67 12.30 12.55 10.5M
2023-12-12 12.44 12.85 12.42 12.70 11.8M
2023-12-11 12.54 12.62 12.20 12.57 14.7M
2023-12-08 12.99 13.11 12.72 12.80 15.9M
2023-12-07 13.94 14.10 12.85 13.03 32.5M
2023-12-06 12.09 13.37 12.09 13.37 12.1M
2023-12-05 12.09 13.13 12.05 12.16 10.5M
2023-12-04 12.34 12.34 12.05 12.12 8.1M
2023-12-01 12.51 12.68 12.30 12.37 13.2M
2023-11-30 12.46 13.38 12.39 12.66 18.2M
2023-11-29 12.83 12.87 12.41 12.46 10.5M
2023-11-28 12.55 12.82 12.42 12.80 16.3M
2023-11-27 12.14 12.85 11.98 12.64 15.1M
2023-11-24 12.44 12.49 12.13 12.15 5.1M
2023-11-23 11.90 12.51 11.88 12.46 7.3M
2023-11-22 12.16 12.21 11.89 11.90 4.1M
2023-11-21 12.28 12.52 12.17 12.20 5.0M
2023-11-20 12.24 12.36 12.18 12.29 5.9M
2023-11-17 11.70 12.29 11.70 12.25 9.3M
2023-11-16 11.78 11.87 11.63 11.76 6.7M
2023-11-15 12.10 12.13 11.38 11.91 12.9M
2023-11-14 12.06 12.11 11.87 12.01 3.8M
2023-11-13 11.97 12.13 11.92 12.01 4.0M
2023-11-10 12.13 12.22 11.82 11.91 4.7M
2023-11-09 12.37 12.39 12.04 12.11 6.9M
2023-11-08 12.39 12.49 12.15 12.37 6.9M
2023-11-07 12.29 12.56 12.24 12.44 7.2M
2023-11-06 12.15 12.33 12.06 12.33 7.1M
2023-11-03 12.05 12.17 11.92 12.11 5.9M
2023-11-02 12.04 12.29 11.97 11.97 5.3M
2023-11-01 11.87 12.28 11.87 12.20 8.0M
2023-10-31 12.11 12.20 11.90 11.99 7.3M
2023-10-30 12.54 12.59 12.09 12.19 12.8M
2023-10-27 12.75 13.08 12.56 12.58 15.9M
2023-10-26 12.40 12.90 12.39 12.89 13.0M
2023-10-25 12.32 12.69 12.12 12.53 11.8M
2023-10-24 11.94 12.51 11.94 12.26 10.9M
2023-10-23 11.97 12.15 11.73 11.82 8.5M
2023-10-20 12.13 12.56 12.09 12.17 9.4M
2023-10-19 12.39 12.66 12.14 12.16 13.7M
2023-10-18 12.62 13.23 12.62 12.66 15.4M
2023-10-17 12.76 12.96 12.49 12.76 10.6M
2023-10-16 12.95 13.23 12.68 12.85 15.4M
2023-10-13 13.36 13.54 12.95 13.06 24.2M
2023-10-12 12.50 13.65 12.32 13.36 38.3M
2023-10-11 12.82 12.89 12.31 12.41 17.7M
2023-10-10 13.72 13.77 12.56 12.98 31.8M
2023-10-09 12.18 12.91 12.08 12.91 18.3M
2023-09-28 11.60 11.90 11.59 11.73 7.5M
2023-09-27 11.85 11.94 11.59 11.59 8.7M
2023-09-26 12.01 12.06 11.71 11.79 10.1M
2023-09-25 11.95 12.28 11.83 12.11 13.9M
2023-09-22 11.90 12.18 11.76 11.96 12.4M
2023-09-21 12.16 12.38 11.92 12.04 16.2M
2023-09-20 11.75 13.04 11.69 12.41 24.8M
2023-09-19 11.69 12.19 11.47 11.92 28.0M
2023-09-18 10.56 11.61 10.49 11.61 12.5M
2023-09-15 10.66 10.75 10.54 10.55 5.4M
2023-09-14 10.92 10.97 10.60 10.62 8.2M
2023-09-13 11.09 11.22 10.87 11.08 10.8M
2023-09-12 11.17 11.51 11.15 11.32 13.6M
2023-09-11 11.27 11.32 10.96 11.23 13.6M
2023-09-08 11.54 11.68 11.09 11.37 19.0M
2023-09-07 12.09 12.55 11.48 11.54 29.9M
2023-09-06 10.92 12.09 10.92 12.09 16.1M
2023-09-05 11.75 11.75 10.91 10.99 22.2M
2023-09-04 11.49 11.49 10.99 11.49 14.0M
2023-08-25 10.70 10.80 10.39 10.44 4.0M
2023-08-24 10.65 10.91 10.56 10.77 4.9M
2023-08-23 10.77 10.88 10.55 10.78 4.3M
2023-08-22 10.63 10.92 10.54 10.77 4.8M
2023-08-21 10.59 10.82 10.44 10.63 3.8M
2023-08-18 10.65 10.85 10.54 10.55 4.5M
2023-08-17 10.29 10.69 10.13 10.66 4.9M
2023-08-16 10.49 10.58 10.35 10.35 2.6M
2023-08-15 10.61 10.75 10.50 10.53 2.6M
2023-08-14 10.45 10.60 10.29 10.59 3.7M
2023-08-11 10.70 10.70 10.35 10.45 4.6M
2023-08-10 10.77 10.77 10.61 10.72 3.9M
2023-08-09 10.95 10.99 10.66 10.71 5.6M
2023-08-08 11.13 11.20 10.90 11.01 8.1M
2023-08-07 10.92 11.47 10.81 11.10 14.9M
2023-08-04 10.69 10.78 10.61 10.71 4.2M
2023-08-03 10.81 10.84 10.61 10.69 4.5M
2023-08-02 10.85 10.88 10.70 10.88 3.3M
2023-08-01 10.87 10.94 10.75 10.85 5.0M
2023-07-31 11.03 11.09 10.82 10.94 6.6M
2023-07-28 10.75 11.12 10.75 11.04 8.5M
2023-07-27 10.74 10.94 10.70 10.82 5.2M
2023-07-26 10.85 10.90 10.61 10.66 4.9M
2023-07-25 10.78 10.94 10.70 10.90 6.2M
2023-07-24 10.56 10.79 10.53 10.70 5.1M
2023-07-21 10.77 10.82 10.66 10.70 5.3M
2023-07-20 10.94 10.99 10.70 10.71 7.7M
2023-07-19 10.98 10.98 10.78 10.93 7.6M
2023-07-18 10.89 10.98 10.78 10.94 9.9M
2023-07-17 10.99 10.99 10.70 10.87 9.6M
2023-07-14 11.33 11.37 10.92 11.04 14.0M
2023-07-13 11.83 11.83 11.12 11.28 27.3M
2023-07-12 11.25 11.60 10.92 11.60 14.6M
2023-07-11 10.11 10.56 10.11 10.54 5.5M
2023-07-10 10.28 10.39 10.11 10.13 3.2M
2023-07-07 10.28 10.38 10.19 10.25 3.1M
2023-07-06 10.36 10.40 10.16 10.26 4.1M
2023-07-05 10.62 10.66 10.28 10.32 5.7M
2023-07-04 10.11 10.67 10.07 10.59 10.6M
2023-07-03 10.24 10.37 10.06 10.26 8.7M
2023-06-30 10.44 10.49 10.01 10.26 14.1M
2023-06-29 10.61 10.89 10.61 10.89 3.3M
2023-06-28 10.43 10.66 10.43 10.65 4.0M
2023-06-27 10.27 10.55 10.15 10.48 3.9M
2023-06-26 10.09 10.39 10.09 10.11 3.6M
2023-06-21 10.04 10.35 10.01 10.14 3.4M
2023-06-20 10.37 10.44 10.17 10.18 3.1M
2023-06-19 10.47 10.54 10.28 10.34 2.0M
2023-06-16 10.51 10.60 10.35 10.42 2.4M
2023-06-15 10.47 10.58 10.42 10.52 2.1M
2023-06-14 10.44 10.56 10.39 10.47 2.2M
2023-06-13 10.29 10.48 10.27 10.44 2.4M
2023-06-12 10.07 10.32 9.89 10.29 3.0M
2023-06-09 9.97 10.16 9.94 10.05 1.5M
2023-06-08 10.09 10.11 9.91 9.92 1.7M
2023-06-07 10.18 10.19 9.97 9.99 2.6M
2023-06-06 10.40 10.44 10.18 10.18 2.4M
2023-06-05 10.15 10.39 9.95 10.37 3.9M
2023-06-02 9.97 10.11 9.96 10.09 1.9M
2023-06-01 10.10 10.21 9.94 9.98 3.9M
2023-05-31 10.13 10.25 10.08 10.11 1.4M
2023-05-30 10.07 10.21 9.86 10.15 1.5M
2023-05-29 10.28 10.28 10.01 10.07 1.8M
2023-05-26 10.04 10.28 9.89 10.25 2.1M
2023-05-25 9.97 10.09 9.93 10.09 1.6M
2023-05-24 10.13 10.20 9.97 10.06 1.4M
2023-05-23 10.04 10.21 9.97 10.11 1.9M
2023-05-22 9.92 10.09 9.84 10.07 2.4M
2023-05-19 10.04 10.04 9.89 9.92 2.4M
2023-05-18 10.13 10.13 9.98 10.03 1.8M
2023-05-17 9.64 10.04 9.62 10.03 2.4M
2023-05-16 9.95 10.03 9.79 9.83 1.6M
2023-05-15 9.94 9.98 9.80 9.94 1.5M
2023-05-12 9.94 10.05 9.93 9.97 2.0M
2023-05-11 10.18 10.18 9.87 10.04 2.8M
2023-05-10 9.66 10.02 9.66 9.96 2.9M
2023-05-09 10.04 10.04 9.75 9.76 3.6M
2023-05-08 9.97 10.19 9.94 10.07 2.9M
2023-05-05 9.97 10.05 9.87 9.97 3.2M
2023-05-04 9.89 10.11 9.81 10.06 5.4M
2023-04-28 9.67 9.99 9.65 9.85 5.0M
2023-04-27 9.51 9.92 9.51 9.89 5.0M
2023-04-26 9.78 10.00 9.59 9.59 6.0M
2023-04-25 9.72 9.99 9.44 9.82 9.0M
2023-04-24 9.41 9.46 9.11 9.35 2.7M
2023-04-21 9.56 9.68 9.36 9.39 1.6M
2023-04-20 9.61 9.74 9.44 9.59 1.6M
2023-04-19 9.63 9.74 9.63 9.63 1.2M
2023-04-18 9.89 9.93 9.64 9.66 2.4M
2023-04-17 9.73 10.04 9.70 9.89 2.3M
2023-04-14 9.79 9.79 9.62 9.71 1.6M
2023-04-13 9.89 9.89 9.63 9.70 1.8M
2023-04-12 9.97 9.98 9.74 9.82 1.9M
2023-04-11 10.11 10.13 9.86 9.92 2.5M
2023-04-10 10.39 10.40 9.98 10.01 3.9M
2023-04-07 10.46 10.54 10.28 10.35 1.9M
2023-04-06 10.35 10.55 10.27 10.37 2.4M
2023-04-04 10.83 10.85 10.36 10.43 3.4M
2023-04-03 11.10 11.11 10.63 10.80 3.2M
2023-03-31 10.89 11.11 10.71 10.94 2.5M
2023-03-30 10.80 11.02 10.70 10.78 1.9M
2023-03-29 10.99 11.06 10.87 10.91 1.7M
2023-03-28 11.00 11.23 10.89 10.99 1.9M
2023-03-27 11.09 11.11 10.78 11.00 3.5M
2023-03-24 11.12 11.32 11.03 11.06 2.3M
2023-03-23 11.43 11.43 11.06 11.12 2.8M
2023-03-22 11.30 11.56 11.13 11.50 3.0M
2023-03-21 10.87 11.20 10.71 11.16 3.2M
2023-03-20 10.57 11.00 10.50 10.87 3.8M
2023-03-17 10.63 10.82 10.43 10.50 2.1M
2023-03-16 10.67 10.75 10.45 10.49 2.5M
2023-03-15 10.43 10.94 10.43 10.71 3.2M
2023-03-14 10.57 10.63 10.25 10.39 2.6M
2023-03-13 10.59 10.81 10.47 10.49 3.1M
2023-03-10 10.89 10.97 10.53 10.59 3.1M
2023-03-09 10.89 10.99 10.78 10.90 2.6M
2023-03-08 10.78 11.04 10.74 10.89 3.5M
2023-03-07 11.17 11.23 10.77 10.78 4.5M
2023-03-06 11.69 11.69 10.92 11.17 3.5M
2023-03-03 11.62 11.69 11.33 11.41 2.8M
2023-03-02 11.80 11.94 11.42 11.48 3.3M
2023-03-01 11.70 11.84 11.59 11.78 1.8M
2023-02-28 11.78 11.85 11.55 11.70 1.9M
2023-02-27 11.62 12.06 11.47 11.66 4.4M
2023-02-24 11.39 11.68 11.35 11.61 3.2M
2023-02-23 11.48 11.56 11.37 11.44 2.2M
2023-02-22 11.54 11.54 11.36 11.42 2.7M
2023-02-21 11.62 11.67 11.39 11.47 2.9M
2023-02-20 11.47 11.67 11.39 11.58 2.5M
2023-02-17 11.61 11.73 11.47 11.51 4.0M
2023-02-16 11.97 12.06 11.44 11.54 3.4M
2023-02-15 11.88 12.25 11.77 11.97 3.7M
2023-02-14 11.97 12.39 11.81 11.86 4.0M
2023-02-13 11.55 12.13 11.47 11.97 5.3M
2023-02-10 11.42 11.75 11.42 11.56 4.2M
2023-02-09 11.47 11.59 11.38 11.42 3.0M
2023-02-08 11.68 11.87 11.35 11.41 4.6M
2023-02-07 11.82 11.82 11.56 11.70 3.6M
2023-02-06 11.67 12.01 11.59 11.75 4.7M
2023-02-03 11.69 11.94 11.32 11.76 7.7M
2023-02-02 11.18 12.16 10.99 11.76 11.5M
2023-02-01 10.20 11.27 10.20 11.18 7.1M
2023-01-31 10.60 10.90 10.60 10.78 5.3M
2023-01-30 10.51 10.84 10.51 10.63 8.7M
2023-01-20 10.47 10.78 10.35 10.44 8.3M
2023-01-19 10.48 10.73 9.99 10.50 14.6M
2023-01-18 9.93 10.03 9.88 9.93 1.8M
2023-01-17 10.03 10.04 9.82 9.93 3.7M
2023-01-16 10.11 10.17 9.90 9.94 3.5M
2023-01-13 9.92 10.20 9.92 9.97 3.0M
2023-01-12 9.64 9.97 9.51 9.93 3.5M
2023-01-11 10.07 10.07 9.69 9.71 3.4M
2023-01-10 9.59 10.16 9.55 9.96 6.7M
2023-01-09 9.44 9.73 9.34 9.62 3.4M
2023-01-06 9.24 9.44 9.20 9.32 3.6M
2023-01-05 9.36 9.45 9.16 9.22 2.1M
2023-01-04 9.51 9.57 9.23 9.34 3.8M
2023-01-03 8.79 9.42 8.78 9.42 3.8M