Konka A

000016
🏛️ china →
5.21
Last Update: 2025-09-26
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 6.61 6.63 6.53 6.55 11.2M
2021-12-30 6.67 6.69 6.56 6.57 13.5M
2021-12-29 6.53 6.72 6.50 6.64 22.8M
2021-12-28 6.53 6.55 6.48 6.51 11.2M
2021-12-27 6.48 6.53 6.45 6.49 11.0M
2021-12-24 6.48 6.55 6.44 6.45 13.0M
2021-12-23 6.53 6.55 6.48 6.48 11.1M
2021-12-22 6.44 6.59 6.42 6.51 14.9M
2021-12-21 6.41 6.49 6.33 6.42 12.4M
2021-12-20 6.41 6.54 6.40 6.41 14.2M
2021-12-17 6.40 6.43 6.35 6.36 8.3M
2021-12-16 6.36 6.41 6.32 6.37 9.4M
2021-12-15 6.49 6.52 6.35 6.36 12.6M
2021-12-14 6.43 6.52 6.43 6.46 9.0M
2021-12-13 6.55 6.59 6.47 6.49 13.2M
2021-12-10 6.46 6.61 6.43 6.53 13.9M
2021-12-09 6.45 6.65 6.41 6.56 23.0M
2021-12-08 6.52 6.56 6.36 6.39 14.4M
2021-12-07 6.62 6.64 6.37 6.48 20.9M
2021-12-06 6.50 6.73 6.47 6.60 24.7M
2021-12-03 6.48 6.62 6.44 6.51 17.4M
2021-12-02 6.57 6.60 6.45 6.47 16.4M
2021-12-01 6.46 6.66 6.42 6.56 28.2M
2021-11-30 6.10 6.67 6.04 6.54 44.5M
2021-11-29 6.03 6.15 5.94 6.06 11.5M
2021-11-26 6.24 6.24 6.09 6.12 11.0M
2021-11-25 6.25 6.30 6.21 6.23 9.1M
2021-11-24 6.28 6.31 6.20 6.28 9.2M
2021-11-23 6.26 6.36 6.23 6.28 11.3M
2021-11-22 6.20 6.26 6.16 6.25 10.0M
2021-11-19 6.16 6.23 6.13 6.20 11.1M
2021-11-18 6.26 6.35 6.15 6.16 13.1M
2021-11-17 6.27 6.29 6.17 6.18 11.9M
2021-11-16 6.38 6.43 6.25 6.26 12.1M
2021-11-15 6.39 6.50 6.33 6.38 12.8M
2021-11-12 6.30 6.51 6.28 6.39 15.1M
2021-11-11 6.33 6.38 6.26 6.28 12.8M
2021-11-10 6.32 6.40 6.20 6.35 18.7M
2021-11-09 5.91 6.38 5.88 6.25 29.3M
2021-11-08 6.00 6.00 5.78 5.93 13.2M
2021-11-05 5.71 5.90 5.66 5.84 13.4M
2021-11-04 5.66 5.74 5.61 5.71 6.2M
2021-11-03 5.64 5.71 5.62 5.69 6.0M
2021-11-02 5.74 5.78 5.56 5.64 8.7M
2021-11-01 5.59 5.75 5.58 5.74 8.7M
2021-10-29 5.60 5.65 5.46 5.62 9.9M
2021-10-28 5.60 5.71 5.52 5.53 12.7M
2021-10-27 5.80 5.88 5.60 5.67 18.8M
2021-10-26 5.98 5.99 5.89 5.92 10.1M
2021-10-25 5.96 6.03 5.89 6.00 9.5M
2021-10-22 5.98 6.03 5.90 5.97 7.2M
2021-10-21 6.00 6.05 5.95 5.96 11.5M
2021-10-20 6.05 6.10 6.02 6.03 9.5M
2021-10-19 6.07 6.13 6.01 6.07 10.6M
2021-10-18 6.08 6.13 6.00 6.02 12.1M
2021-10-15 6.00 6.15 5.95 6.06 16.9M
2021-10-14 6.19 6.25 6.13 6.17 9.2M
2021-10-13 6.26 6.27 6.15 6.19 7.3M
2021-10-12 6.36 6.36 6.12 6.22 13.0M
2021-10-11 6.40 6.45 6.31 6.40 11.0M
2021-10-08 6.28 6.42 6.28 6.40 12.5M
2021-09-30 6.14 6.29 6.10 6.26 11.7M
2021-09-29 6.22 6.30 6.06 6.07 19.5M
2021-09-28 6.28 6.46 6.22 6.26 25.0M
2021-09-27 6.76 6.86 6.21 6.31 45.7M
2021-09-24 7.06 7.24 6.79 6.79 31.1M
2021-09-23 7.25 7.25 7.05 7.06 23.6M
2021-09-22 7.15 7.33 6.91 7.25 21.9M
2021-09-17 7.42 7.45 7.15 7.22 27.0M
2021-09-16 7.42 7.89 7.35 7.45 45.2M
2021-09-15 7.07 7.47 7.07 7.42 57.2M
2021-09-14 7.45 7.49 7.02 7.02 66.8M
2021-09-13 8.35 8.35 6.99 7.69 156.5M
2021-08-30 7.39 7.74 7.26 7.59 57.6M
2021-08-27 7.73 8.16 7.30 7.42 94.9M
2021-08-26 7.70 7.89 7.55 7.70 42.1M
2021-08-25 7.60 7.82 7.47 7.75 46.9M
2021-08-24 7.46 7.64 7.41 7.53 30.9M
2021-08-23 7.51 7.65 7.43 7.48 44.0M
2021-08-20 7.53 7.63 7.41 7.60 35.1M
2021-08-19 7.65 7.80 7.48 7.55 44.0M
2021-08-18 7.58 7.83 7.40 7.75 54.5M
2021-08-17 7.78 7.84 7.46 7.49 61.7M
2021-08-16 8.01 8.18 7.70 7.80 55.3M
2021-08-13 7.73 8.05 7.66 7.95 62.1M
2021-08-12 7.54 7.84 7.46 7.73 77.7M
2021-08-11 7.40 7.57 7.32 7.46 86.3M
2021-08-10 6.92 7.61 6.92 7.50 143.9M
2021-08-09 6.44 7.05 6.44 6.92 78.5M
2021-08-06 6.43 6.47 6.33 6.46 19.1M
2021-08-05 6.30 6.48 6.27 6.42 27.6M
2021-08-04 6.27 6.32 6.20 6.29 17.9M
2021-08-03 6.01 6.38 5.98 6.26 47.5M
2021-08-02 5.93 6.02 5.87 6.01 12.0M
2021-07-30 5.97 6.02 5.90 5.96 10.5M
2021-07-29 5.95 6.01 5.91 6.00 10.6M
2021-07-28 6.10 6.18 5.84 5.89 23.6M
2021-07-27 6.14 6.38 6.04 6.18 26.1M
2021-07-26 6.23 6.23 6.01 6.10 18.2M
2021-07-23 6.19 6.31 6.18 6.23 20.1M
2021-07-22 6.19 6.19 6.14 6.18 11.7M
2021-07-21 6.16 6.24 6.15 6.19 14.7M
2021-07-20 6.10 6.18 6.08 6.16 9.2M
2021-07-19 6.13 6.16 6.06 6.12 11.1M
2021-07-16 6.18 6.22 6.13 6.15 13.7M
2021-07-15 6.15 6.25 6.11 6.19 12.5M
2021-07-14 6.27 6.38 6.15 6.16 20.5M
2021-07-13 6.28 6.29 6.19 6.27 14.6M
2021-07-12 6.29 6.35 6.24 6.28 18.0M
2021-07-09 6.27 6.28 6.15 6.23 16.8M
2021-07-08 6.37 6.47 6.27 6.28 17.3M
2021-07-07 6.50 6.51 6.30 6.37 22.7M
2021-07-06 6.54 6.63 6.45 6.56 19.0M
2021-07-05 6.60 6.67 6.44 6.52 20.7M
2021-07-02 6.55 6.71 6.45 6.58 25.9M
2021-07-01 6.68 6.68 6.47 6.50 20.8M
2021-06-30 6.47 6.75 6.42 6.66 27.4M
2021-06-29 6.58 6.61 6.43 6.48 16.7M
2021-06-28 6.60 6.69 6.55 6.56 14.9M
2021-06-25 6.53 6.62 6.40 6.58 24.6M
2021-06-24 6.58 6.63 6.52 6.53 21.1M
2021-06-23 6.48 6.72 6.41 6.57 37.9M
2021-06-22 6.48 6.63 6.42 6.45 19.6M
2021-06-21 6.39 6.63 6.30 6.46 20.7M
2021-06-18 6.40 6.52 6.35 6.45 24.6M
2021-06-17 6.06 6.61 6.05 6.46 41.3M
2021-06-16 6.06 6.14 6.05 6.07 6.3M
2021-06-15 6.15 6.15 6.07 6.08 7.1M
2021-06-11 6.22 6.22 6.09 6.09 11.9M
2021-06-10 6.18 6.24 6.14 6.21 10.4M
2021-06-09 6.20 6.26 6.15 6.20 9.0M
2021-06-08 6.30 6.30 6.21 6.23 9.6M
2021-06-07 6.21 6.31 6.19 6.31 10.1M
2021-06-04 6.29 6.29 6.16 6.21 11.6M
2021-06-03 6.35 6.40 6.30 6.35 8.4M
2021-06-02 6.46 6.52 6.30 6.34 14.1M
2021-06-01 6.49 6.56 6.42 6.48 9.6M
2021-05-31 6.52 6.60 6.50 6.53 8.5M
2021-05-28 6.58 6.63 6.50 6.53 12.6M
2021-05-27 6.42 6.59 6.39 6.59 15.6M
2021-05-26 6.48 6.52 6.40 6.42 10.7M
2021-05-25 6.42 6.49 6.37 6.48 11.7M
2021-05-24 6.42 6.51 6.36 6.43 10.5M
2021-05-21 6.42 6.46 6.40 6.41 7.0M
2021-05-20 6.45 6.52 6.42 6.43 9.7M
2021-05-19 6.56 6.57 6.42 6.43 11.4M
2021-05-18 6.60 6.64 6.53 6.56 11.4M
2021-05-17 6.64 6.74 6.59 6.62 15.9M
2021-05-14 6.63 6.66 6.52 6.66 16.9M
2021-05-13 6.61 6.73 6.60 6.65 16.6M
2021-05-12 6.61 6.67 6.60 6.66 16.9M
2021-05-11 6.68 6.81 6.57 6.71 31.0M
2021-05-10 6.32 6.73 6.26 6.64 34.2M
2021-05-07 6.45 6.48 6.30 6.32 15.0M
2021-05-06 6.48 6.53 6.40 6.42 17.8M
2021-04-30 6.23 6.57 6.20 6.44 35.3M
2021-04-29 6.30 6.33 6.24 6.24 9.8M
2021-04-28 6.23 6.31 6.21 6.28 10.3M
2021-04-27 6.18 6.29 6.14 6.26 12.3M
2021-04-26 6.29 6.35 6.20 6.20 14.6M
2021-04-23 6.26 6.33 6.19 6.29 21.3M
2021-04-22 6.11 6.28 6.11 6.26 21.5M
2021-04-21 6.13 6.17 6.09 6.10 9.4M
2021-04-20 6.20 6.21 6.14 6.17 12.6M
2021-04-19 6.24 6.24 6.15 6.18 15.9M
2021-04-16 6.11 6.21 6.09 6.17 11.6M
2021-04-15 6.08 6.11 6.02 6.10 8.8M
2021-04-14 6.08 6.10 6.04 6.09 7.5M
2021-04-13 6.06 6.07 6.01 6.07 8.1M
2021-04-12 6.12 6.12 6.03 6.05 11.6M
2021-04-09 6.16 6.17 6.11 6.15 9.3M
2021-04-08 6.23 6.26 6.13 6.14 14.1M
2021-04-07 6.28 6.28 6.18 6.23 12.8M
2021-04-06 6.32 6.37 6.23 6.29 12.1M
2021-04-02 6.26 6.41 6.22 6.32 20.0M
2021-04-01 6.13 6.39 6.12 6.27 30.6M
2021-03-31 6.09 6.17 6.08 6.13 10.2M
2021-03-30 6.02 6.18 6.00 6.13 15.8M
2021-03-29 6.08 6.09 6.02 6.03 9.5M
2021-03-26 6.05 6.09 6.02 6.08 9.0M
2021-03-25 6.07 6.11 6.03 6.04 8.3M
2021-03-24 6.18 6.18 6.05 6.07 13.8M
2021-03-23 6.15 6.25 6.15 6.19 15.8M
2021-03-22 5.99 6.18 5.99 6.16 21.2M
2021-03-19 6.00 6.05 5.97 5.99 10.9M
2021-03-18 6.08 6.09 6.02 6.04 10.1M
2021-03-17 6.01 6.08 5.97 6.08 11.1M
2021-03-16 6.06 6.12 5.98 6.03 11.2M
2021-03-15 5.99 6.05 5.97 6.05 10.5M
2021-03-12 6.10 6.10 6.00 6.02 9.3M
2021-03-11 5.94 6.07 5.90 6.03 10.7M
2021-03-10 6.05 6.06 5.91 5.91 9.3M
2021-03-09 6.08 6.15 5.90 6.00 16.4M
2021-03-08 6.23 6.25 6.10 6.12 13.2M
2021-03-05 6.12 6.18 6.06 6.15 10.7M
2021-03-04 6.19 6.21 6.10 6.14 12.0M
2021-03-03 6.17 6.21 6.12 6.21 12.7M
2021-03-02 6.22 6.23 6.11 6.16 11.5M
2021-03-01 6.08 6.19 6.07 6.19 12.6M
2021-02-26 6.10 6.14 6.03 6.05 15.4M
2021-02-25 6.20 6.24 6.14 6.17 13.8M
2021-02-24 6.19 6.28 6.15 6.20 15.1M
2021-02-23 6.37 6.37 6.13 6.17 20.6M
2021-02-22 6.35 6.47 6.30 6.34 25.6M
2021-02-19 6.29 6.41 6.22 6.38 18.2M
2021-02-18 6.21 6.37 6.21 6.27 17.7M
2021-02-10 6.25 6.28 6.14 6.17 14.2M
2021-02-09 5.93 6.11 5.90 6.08 11.9M
2021-02-08 5.94 6.05 5.93 5.93 13.0M
2021-02-05 6.09 6.16 5.92 5.92 15.8M
2021-02-04 6.05 6.15 5.89 6.11 21.5M
2021-02-03 6.33 6.35 6.03 6.04 28.7M
2021-02-02 6.39 6.43 6.27 6.32 18.7M
2021-02-01 6.34 6.47 6.15 6.39 33.4M
2021-01-29 6.65 6.72 6.29 6.46 37.1M
2021-01-28 6.93 6.99 6.61 6.63 38.9M
2021-01-27 7.14 7.22 6.92 7.05 40.9M
2021-01-26 7.15 7.37 7.06 7.20 65.5M
2021-01-25 7.02 7.31 6.94 7.21 63.1M
2021-01-22 6.83 7.09 6.73 7.08 65.1M
2021-01-21 6.88 6.98 6.80 6.84 38.8M
2021-01-20 6.88 6.98 6.83 6.91 28.1M
2021-01-19 7.18 7.18 6.83 6.88 49.7M
2021-01-18 7.09 7.28 7.04 7.22 52.0M
2021-01-15 7.00 7.38 6.92 7.19 78.3M
2021-01-14 7.14 7.22 6.98 7.06 54.7M
2021-01-13 6.90 7.24 6.84 7.20 82.1M
2021-01-12 6.74 7.06 6.57 7.01 71.0M
2021-01-11 6.68 6.86 6.61 6.74 37.7M
2021-01-08 6.49 6.95 6.44 6.69 45.1M
2021-01-07 6.75 6.83 6.40 6.50 36.1M
2021-01-06 6.99 7.01 6.70 6.79 35.3M
2021-01-05 6.68 6.94 6.64 6.93 50.8M
2021-01-04 6.71 6.76 6.56 6.70 31.7M