Kehua Bio-Engine A

002022
🏛️ china →
6.40
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 13.90 15.04 13.89 14.84 35.4M
2021-12-30 13.79 14.05 13.69 13.90 9.4M
2021-12-29 13.69 14.04 13.51 13.77 12.0M
2021-12-28 14.54 14.54 13.53 13.89 24.5M
2021-12-27 14.56 14.85 14.43 14.85 13.1M
2021-12-24 14.44 14.68 14.25 14.49 8.3M
2021-12-23 14.59 14.63 14.41 14.41 5.3M
2021-12-22 14.45 14.57 14.44 14.52 5.7M
2021-12-21 14.46 14.49 14.21 14.44 7.4M
2021-12-20 14.35 14.53 14.30 14.45 8.7M
2021-12-17 14.23 14.38 14.13 14.32 7.1M
2021-12-16 14.54 14.56 14.14 14.23 12.3M
2021-12-15 14.69 14.73 14.48 14.54 6.7M
2021-12-14 14.47 14.69 14.47 14.65 9.8M
2021-12-13 14.44 14.62 14.42 14.46 6.9M
2021-12-10 14.49 14.58 14.30 14.40 8.3M
2021-12-09 14.59 14.66 14.40 14.54 7.3M
2021-12-08 14.66 14.67 14.51 14.54 5.6M
2021-12-07 14.52 14.73 14.39 14.54 7.3M
2021-12-06 15.18 15.20 14.49 14.55 14.0M
2021-12-03 15.20 15.23 14.90 15.14 12.3M
2021-12-02 14.90 15.49 14.82 15.15 23.5M
2021-12-01 14.93 14.98 14.76 14.94 13.3M
2021-11-30 14.58 15.10 14.40 15.03 26.2M
2021-11-29 14.80 15.20 14.54 14.73 28.4M
2021-11-26 14.31 14.50 14.20 14.31 11.6M
2021-11-25 14.10 14.29 14.06 14.25 9.8M
2021-11-24 14.20 14.20 14.02 14.06 6.6M
2021-11-23 13.99 14.25 13.92 14.21 9.0M
2021-11-22 13.96 14.07 13.83 14.00 7.0M
2021-11-19 13.97 13.98 13.80 13.95 8.1M
2021-11-18 14.36 14.37 13.97 14.01 8.4M
2021-11-17 14.21 14.34 14.12 14.34 7.2M
2021-11-16 14.30 14.35 14.17 14.21 7.7M
2021-11-15 14.03 14.40 14.01 14.27 12.4M
2021-11-12 13.97 14.03 13.86 14.00 7.5M
2021-11-11 14.03 14.05 13.91 13.98 5.8M
2021-11-10 13.99 14.06 13.81 14.05 6.2M
2021-11-09 14.06 14.06 13.87 13.98 5.3M
2021-11-08 14.09 14.16 13.79 13.95 8.3M
2021-11-05 14.31 14.31 14.08 14.16 10.0M
2021-11-04 14.05 14.30 14.01 14.29 13.9M
2021-11-03 13.63 14.33 13.63 14.15 17.9M
2021-11-02 13.81 13.90 13.41 13.61 6.6M
2021-11-01 13.95 14.07 13.72 13.89 8.9M
2021-10-29 13.42 13.78 13.40 13.77 6.1M
2021-10-28 13.79 14.01 13.41 13.43 8.1M
2021-10-27 13.88 13.90 13.50 13.88 7.2M
2021-10-26 13.75 14.07 13.63 13.92 10.9M
2021-10-25 13.50 13.75 13.40 13.73 5.7M
2021-10-22 13.78 13.79 13.58 13.62 5.7M
2021-10-21 13.42 13.77 13.33 13.77 7.6M
2021-10-20 13.69 13.69 13.44 13.46 4.7M
2021-10-19 13.40 13.70 13.40 13.65 4.8M
2021-10-18 13.34 13.43 13.11 13.38 4.4M
2021-10-15 13.70 13.70 13.41 13.42 7.6M
2021-10-14 13.75 14.00 13.65 13.79 8.6M
2021-10-13 13.40 13.89 13.39 13.89 13.3M
2021-10-12 13.30 13.40 13.09 13.17 4.6M
2021-10-11 13.44 13.56 13.26 13.38 4.0M
2021-10-08 13.22 13.45 13.10 13.44 3.7M
2021-09-30 13.07 13.22 13.07 13.18 3.4M
2021-09-29 13.33 13.34 13.00 13.06 5.8M
2021-09-28 13.48 13.55 13.43 13.45 2.9M
2021-09-27 13.72 13.80 13.42 13.48 5.5M
2021-09-24 14.10 14.10 13.70 13.72 6.3M
2021-09-23 14.00 14.15 13.93 14.08 6.2M
2021-09-22 13.85 14.09 13.72 14.00 6.1M
2021-09-17 13.70 13.94 13.45 13.89 6.6M
2021-09-16 13.81 13.95 13.70 13.74 5.4M
2021-09-15 13.74 13.94 13.62 13.81 5.6M
2021-09-14 14.20 14.28 13.75 13.78 10.0M
2021-09-13 14.12 14.34 14.05 14.20 12.0M
2021-09-10 13.82 14.13 13.66 14.01 12.4M
2021-09-09 13.70 13.82 13.67 13.82 7.8M
2021-09-08 13.60 13.86 13.55 13.81 10.0M
2021-09-07 13.55 13.60 13.46 13.58 6.7M
2021-09-06 13.39 13.65 13.34 13.58 10.3M
2021-09-03 13.20 13.43 13.16 13.38 7.7M
2021-09-02 13.24 13.28 13.11 13.21 5.7M
2021-09-01 12.99 13.30 12.93 13.24 7.4M
2021-08-31 13.16 13.18 12.80 13.06 7.8M
2021-08-30 13.17 13.36 13.11 13.16 6.6M
2021-08-27 13.30 13.30 13.07 13.24 8.5M
2021-08-26 13.80 13.85 13.28 13.32 11.0M
2021-08-25 13.65 13.70 13.42 13.69 6.4M
2021-08-24 13.60 13.79 13.55 13.62 9.2M
2021-08-23 13.18 13.67 13.17 13.65 8.0M
2021-08-20 13.40 13.40 13.03 13.15 7.0M
2021-08-19 13.41 13.61 13.40 13.44 6.3M
2021-08-18 13.39 13.54 13.27 13.41 7.7M
2021-08-17 13.78 13.90 13.43 13.49 10.9M
2021-08-16 14.11 14.19 13.78 13.79 11.9M
2021-08-13 14.11 14.21 14.03 14.10 7.7M
2021-08-12 14.20 14.21 14.06 14.13 8.2M
2021-08-11 14.12 14.29 14.06 14.21 8.4M
2021-08-10 14.38 14.38 14.04 14.19 11.0M
2021-08-09 14.25 14.45 14.15 14.37 11.4M
2021-08-06 14.49 14.49 13.99 14.25 16.5M
2021-08-05 14.84 15.43 14.66 14.67 18.0M
2021-08-04 15.00 15.08 14.57 14.91 21.4M
2021-08-03 14.00 15.25 12.98 15.23 37.0M
2021-08-02 14.30 14.45 13.95 14.12 18.5M
2021-07-30 13.41 13.84 13.09 13.84 14.7M
2021-07-29 13.40 13.62 13.30 13.45 9.1M
2021-07-28 13.07 13.69 12.35 13.40 13.8M
2021-07-27 13.59 13.71 13.12 13.15 10.0M
2021-07-26 14.10 14.10 13.58 13.62 11.2M
2021-07-23 13.93 14.45 13.75 14.10 14.5M
2021-07-22 13.87 14.07 13.63 13.96 9.9M
2021-07-21 14.17 14.18 13.90 13.92 10.6M
2021-07-20 13.50 14.18 13.40 14.06 15.1M
2021-07-19 13.80 13.87 13.32 13.60 14.7M
2021-07-16 13.80 14.13 13.59 13.88 20.2M
2021-07-15 14.72 14.93 14.14 14.14 42.1M
2021-07-14 15.71 15.88 15.71 15.71 26.8M
2021-07-13 17.40 17.50 17.27 17.45 6.0M
2021-07-12 17.26 17.46 17.18 17.45 7.0M
2021-07-09 17.03 17.26 16.90 17.23 5.2M
2021-07-08 17.23 17.27 16.90 17.06 7.0M
2021-07-07 17.15 17.35 17.11 17.27 6.2M
2021-07-06 18.01 18.06 17.24 17.35 10.5M
2021-07-05 18.23 18.32 17.90 18.08 6.7M
2021-07-02 18.12 18.38 17.73 18.18 9.8M
2021-07-01 18.10 18.41 17.85 18.09 12.9M
2021-06-30 17.61 17.97 17.60 17.91 6.4M
2021-06-29 17.74 17.85 17.53 17.57 4.8M
2021-06-28 17.62 17.83 17.54 17.75 6.6M
2021-06-25 17.26 17.53 17.16 17.47 6.0M
2021-06-24 17.58 17.60 17.17 17.29 5.6M
2021-06-23 17.43 17.55 17.27 17.53 5.6M
2021-06-22 17.59 17.59 17.35 17.43 5.1M
2021-06-21 17.26 17.55 17.11 17.52 5.1M
2021-06-18 17.18 17.33 17.02 17.28 4.2M
2021-06-17 16.85 17.21 16.84 17.21 5.4M
2021-06-16 17.33 17.33 16.81 16.81 8.0M
2021-06-15 17.36 17.62 17.31 17.38 5.6M
2021-06-11 17.55 17.67 17.36 17.47 7.5M
2021-06-10 18.22 18.22 17.51 17.58 12.9M
2021-06-09 18.19 18.38 18.15 18.22 5.4M
2021-06-08 18.77 18.77 18.16 18.20 11.6M
2021-06-07 18.62 18.88 18.43 18.76 11.0M
2021-06-04 18.40 18.55 18.25 18.38 6.4M
2021-06-03 18.37 18.58 18.29 18.40 6.6M
2021-06-02 18.66 18.82 18.21 18.37 11.3M
2021-06-01 18.82 18.82 18.40 18.66 11.0M
2021-05-31 18.94 19.15 18.71 18.81 14.1M
2021-05-28 18.56 18.88 18.51 18.62 11.7M
2021-05-27 18.63 18.69 18.41 18.57 9.1M
2021-05-26 18.40 18.78 18.10 18.63 13.5M
2021-05-25 18.20 18.52 18.18 18.32 11.2M
2021-05-24 18.28 18.54 18.06 18.18 9.2M
2021-05-21 18.47 18.58 18.25 18.32 9.2M
2021-05-20 18.69 18.79 18.14 18.38 13.2M
2021-05-19 18.90 18.90 18.38 18.57 10.5M
2021-05-18 18.97 19.00 18.53 18.85 15.4M
2021-05-17 19.18 19.82 18.95 18.99 29.2M
2021-05-14 19.00 19.20 18.38 18.94 46.0M
2021-05-13 18.34 19.05 18.03 19.05 31.3M
2021-05-12 16.60 17.33 16.49 17.32 12.7M
2021-05-11 16.81 17.05 16.38 16.60 9.1M
2021-05-10 16.76 17.34 16.75 16.84 11.7M
2021-05-07 17.71 17.75 16.66 16.67 17.3M
2021-05-06 17.61 18.35 17.46 17.53 22.0M
2021-04-30 17.17 17.74 17.15 17.42 18.2M
2021-04-29 17.30 17.50 17.03 17.06 17.3M
2021-04-28 18.12 18.15 16.55 17.33 27.8M
2021-04-27 17.85 18.28 17.64 18.10 13.7M
2021-04-26 17.59 18.33 17.59 17.96 17.9M
2021-04-23 17.49 17.64 17.30 17.44 8.7M
2021-04-22 17.55 17.65 17.35 17.51 8.2M
2021-04-21 17.12 17.74 17.12 17.58 12.4M
2021-04-20 17.19 17.33 17.04 17.10 8.9M
2021-04-19 17.10 17.42 16.96 17.28 10.6M
2021-04-16 16.74 17.25 16.60 17.14 14.2M
2021-04-15 16.51 16.83 16.35 16.66 8.7M
2021-04-14 16.54 16.59 16.31 16.53 7.1M
2021-04-13 16.36 16.76 16.36 16.54 9.3M
2021-04-12 16.58 16.70 16.33 16.38 8.4M
2021-04-09 16.64 16.68 16.39 16.55 10.6M
2021-04-08 16.30 16.73 16.23 16.52 14.1M
2021-04-07 16.50 16.66 16.08 16.31 23.1M
2021-04-06 15.26 15.57 15.20 15.51 5.2M
2021-04-02 15.21 15.46 15.15 15.23 4.6M
2021-04-01 15.13 15.27 15.04 15.20 3.7M
2021-03-31 15.03 15.23 14.95 15.15 4.6M
2021-03-30 15.09 15.09 14.89 15.00 3.8M
2021-03-29 14.98 15.16 14.96 15.10 3.4M
2021-03-26 14.82 15.05 14.82 14.96 4.3M
2021-03-25 14.83 14.97 14.78 14.83 3.1M
2021-03-24 14.94 15.05 14.83 14.89 3.6M
2021-03-23 15.03 15.10 14.87 14.99 3.7M
2021-03-22 14.76 15.07 14.65 15.04 5.5M
2021-03-19 14.80 14.93 14.68 14.85 4.3M
2021-03-18 14.81 14.89 14.75 14.76 3.3M
2021-03-17 14.72 14.88 14.63 14.86 3.4M
2021-03-16 14.76 14.81 14.54 14.73 3.5M
2021-03-15 14.45 14.87 14.44 14.73 5.4M
2021-03-12 14.64 14.66 14.34 14.56 4.4M
2021-03-11 14.46 14.63 14.35 14.58 5.0M
2021-03-10 15.25 15.33 14.45 14.47 8.9M
2021-03-09 15.68 15.85 15.10 15.12 7.5M
2021-03-08 15.84 15.97 15.62 15.71 6.9M
2021-03-05 15.63 15.77 15.57 15.75 5.1M
2021-03-04 15.71 15.84 15.57 15.67 6.1M
2021-03-03 15.64 15.74 15.60 15.71 5.3M
2021-03-02 15.77 15.90 15.60 15.70 5.6M
2021-03-01 15.68 15.79 15.60 15.77 6.6M
2021-02-26 15.42 15.77 15.38 15.65 5.7M
2021-02-25 15.74 15.92 15.55 15.56 5.5M
2021-02-24 15.81 16.00 15.67 15.72 5.5M
2021-02-23 16.08 16.25 15.78 15.83 8.2M
2021-02-22 16.10 16.37 15.98 16.15 12.3M
2021-02-19 15.79 16.09 15.61 16.08 10.1M
2021-02-18 16.07 16.10 15.72 15.79 10.0M
2021-02-10 15.40 15.95 15.39 15.85 9.1M
2021-02-09 15.17 15.53 15.13 15.43 6.6M
2021-02-08 15.22 15.48 15.10 15.16 6.8M
2021-02-05 15.43 15.81 15.19 15.21 9.0M
2021-02-04 15.20 15.52 15.16 15.38 7.9M
2021-02-03 15.76 15.84 15.17 15.37 9.8M
2021-02-02 16.02 16.20 15.64 15.74 10.2M
2021-02-01 15.88 16.33 15.87 15.99 9.9M
2021-01-29 16.49 16.53 15.55 15.87 12.5M
2021-01-28 17.21 17.21 16.32 16.35 15.5M
2021-01-27 17.16 17.55 17.08 17.27 9.5M
2021-01-26 18.09 18.13 17.11 17.20 17.8M
2021-01-25 19.12 19.25 18.18 18.22 26.7M
2021-01-22 17.97 18.91 17.85 18.83 35.9M
2021-01-21 17.75 18.22 17.51 17.97 28.2M
2021-01-20 17.07 17.28 16.94 17.09 7.1M
2021-01-19 17.30 17.38 17.03 17.07 9.1M
2021-01-18 17.24 17.49 17.02 17.24 13.0M
2021-01-15 17.02 17.31 16.91 17.23 12.0M
2021-01-14 17.12 17.38 16.98 17.00 14.7M
2021-01-13 17.21 17.42 16.95 17.39 18.7M
2021-01-12 16.99 17.59 16.86 17.28 29.3M
2021-01-11 16.00 16.20 15.83 16.02 9.5M
2021-01-08 15.78 16.08 15.67 16.02 8.0M
2021-01-07 16.20 16.30 15.60 15.71 11.3M
2021-01-06 15.98 16.39 15.91 16.21 12.8M
2021-01-05 15.76 16.22 15.71 15.93 11.2M
2021-01-04 15.40 16.19 15.29 15.81 18.5M