Konka A

000016
🏛️ china →
5.21
Last Update: 2025-09-29
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 3.86 4.17 3.84 4.17 28.4M
2023-12-28 3.74 3.81 3.70 3.79 10.2M
2023-12-27 3.70 3.75 3.66 3.74 14.9M
2023-12-26 3.74 3.75 3.66 3.66 10.3M
2023-12-25 3.76 3.79 3.72 3.75 7.9M
2023-12-22 3.82 3.83 3.75 3.76 13.0M
2023-12-21 3.81 3.83 3.74 3.82 13.4M
2023-12-20 3.91 3.91 3.82 3.83 12.4M
2023-12-19 3.94 3.95 3.85 3.89 15.4M
2023-12-18 4.01 4.02 3.92 3.94 13.6M
2023-12-15 4.03 4.08 4.01 4.01 7.3M
2023-12-14 4.03 4.08 4.02 4.04 8.5M
2023-12-13 4.08 4.08 4.01 4.02 9.4M
2023-12-12 4.08 4.10 4.04 4.09 7.5M
2023-12-11 4.01 4.09 3.98 4.08 11.4M
2023-12-08 4.08 4.12 4.02 4.02 9.2M
2023-12-07 4.09 4.11 4.05 4.09 9.1M
2023-12-06 4.09 4.13 4.06 4.09 8.6M
2023-12-05 4.16 4.16 4.08 4.08 9.7M
2023-12-04 4.18 4.21 4.14 4.16 8.6M
2023-12-01 4.18 4.20 4.12 4.18 9.7M
2023-11-30 4.26 4.28 4.18 4.21 8.9M
2023-11-29 4.30 4.33 4.26 4.28 8.6M
2023-11-28 4.28 4.34 4.23 4.30 8.9M
2023-11-27 4.29 4.31 4.23 4.27 8.6M
2023-11-24 4.35 4.36 4.26 4.29 11.9M
2023-11-23 4.31 4.38 4.28 4.37 10.2M
2023-11-22 4.33 4.38 4.31 4.31 9.3M
2023-11-21 4.34 4.38 4.32 4.34 10.3M
2023-11-20 4.38 4.39 4.34 4.37 9.8M
2023-11-17 4.31 4.38 4.31 4.36 8.1M
2023-11-16 4.34 4.37 4.31 4.32 7.1M
2023-11-15 4.37 4.39 4.34 4.34 10.3M
2023-11-14 4.31 4.38 4.28 4.35 13.0M
2023-11-13 4.24 4.30 4.23 4.30 8.8M
2023-11-10 4.24 4.25 4.19 4.22 7.3M
2023-11-09 4.30 4.31 4.21 4.23 9.5M
2023-11-08 4.32 4.34 4.27 4.31 10.7M
2023-11-07 4.34 4.38 4.31 4.32 7.8M
2023-11-06 4.26 4.36 4.24 4.35 14.9M
2023-11-03 4.20 4.27 4.18 4.24 8.1M
2023-11-02 4.25 4.27 4.18 4.19 8.6M
2023-11-01 4.23 4.28 4.19 4.25 10.3M
2023-10-31 4.23 4.25 4.19 4.23 11.1M
2023-10-30 4.19 4.29 4.18 4.26 10.0M
2023-10-27 4.16 4.23 4.13 4.20 11.4M
2023-10-26 4.10 4.17 4.05 4.16 11.7M
2023-10-25 4.00 4.12 3.96 4.09 15.4M
2023-10-24 4.02 4.04 3.92 3.98 12.7M
2023-10-23 4.13 4.16 3.98 4.00 12.9M
2023-10-20 4.23 4.28 4.14 4.15 11.6M
2023-10-19 4.26 4.38 4.25 4.25 11.2M
2023-10-18 4.34 4.37 4.27 4.28 8.6M
2023-10-17 4.41 4.45 4.32 4.33 10.9M
2023-10-16 4.37 4.42 4.35 4.39 12.2M
2023-10-13 4.34 4.40 4.32 4.35 10.0M
2023-10-12 4.28 4.38 4.26 4.37 12.8M
2023-10-11 4.30 4.30 4.24 4.25 7.6M
2023-10-10 4.26 4.30 4.25 4.29 6.2M
2023-10-09 4.28 4.32 4.24 4.26 5.8M
2023-09-28 4.21 4.31 4.20 4.30 9.5M
2023-09-27 4.19 4.21 4.17 4.19 5.9M
2023-09-26 4.26 4.26 4.19 4.19 6.7M
2023-09-25 4.32 4.33 4.23 4.25 8.2M
2023-09-22 4.25 4.34 4.25 4.33 6.7M
2023-09-21 4.24 4.30 4.23 4.27 5.7M
2023-09-20 4.30 4.32 4.24 4.26 5.3M
2023-09-19 4.34 4.36 4.29 4.31 6.9M
2023-09-18 4.31 4.37 4.30 4.35 6.1M
2023-09-15 4.33 4.37 4.30 4.34 6.3M
2023-09-14 4.35 4.37 4.30 4.32 5.9M
2023-09-13 4.40 4.42 4.32 4.36 9.5M
2023-09-12 4.40 4.46 4.36 4.43 9.5M
2023-09-11 4.38 4.44 4.35 4.39 12.0M
2023-09-08 4.31 4.41 4.30 4.38 6.3M
2023-09-07 4.46 4.46 4.33 4.33 10.4M
2023-09-06 4.38 4.58 4.33 4.46 21.3M
2023-09-05 4.40 4.43 4.36 4.38 7.7M
2023-09-04 4.34 4.40 4.32 4.40 7.2M
2023-09-01 4.31 4.34 4.28 4.33 6.1M
2023-08-31 4.35 4.37 4.28 4.30 5.4M
2023-08-30 4.32 4.40 4.32 4.33 10.7M
2023-08-29 4.20 4.34 4.18 4.32 10.7M
2023-08-28 4.30 4.35 4.18 4.20 13.2M
2023-08-25 4.23 4.24 4.12 4.14 10.7M
2023-08-24 4.24 4.27 4.20 4.23 8.5M
2023-08-23 4.34 4.34 4.22 4.23 8.1M
2023-08-22 4.36 4.38 4.27 4.33 8.5M
2023-08-21 4.38 4.42 4.32 4.33 8.0M
2023-08-18 4.46 4.48 4.38 4.38 6.8M
2023-08-17 4.42 4.47 4.36 4.47 7.1M
2023-08-16 4.44 4.48 4.42 4.42 7.2M
2023-08-15 4.48 4.49 4.42 4.46 10.5M
2023-08-14 4.54 4.55 4.45 4.49 14.5M
2023-08-11 4.65 4.66 4.56 4.57 10.6M
2023-08-10 4.66 4.68 4.63 4.65 7.1M
2023-08-09 4.70 4.71 4.65 4.67 7.3M
2023-08-08 4.74 4.76 4.70 4.71 6.3M
2023-08-07 4.77 4.78 4.72 4.74 7.5M
2023-08-04 4.78 4.81 4.76 4.76 13.5M
2023-08-03 4.75 4.77 4.72 4.77 10.0M
2023-08-02 4.73 4.78 4.71 4.76 10.3M
2023-08-01 4.72 4.74 4.69 4.73 9.6M
2023-07-31 4.68 4.75 4.68 4.73 14.4M
2023-07-28 4.60 4.68 4.59 4.67 12.2M
2023-07-27 4.62 4.64 4.61 4.62 8.0M
2023-07-26 4.63 4.64 4.60 4.63 8.2M
2023-07-25 4.60 4.65 4.59 4.64 10.2M
2023-07-24 4.57 4.60 4.55 4.58 4.8M
2023-07-21 4.55 4.59 4.54 4.58 7.5M
2023-07-20 4.60 4.63 4.54 4.55 8.8M
2023-07-19 4.58 4.61 4.51 4.59 10.1M
2023-07-18 4.58 4.74 4.54 4.60 16.5M
2023-07-17 4.68 4.69 4.54 4.59 22.7M
2023-07-14 4.76 4.85 4.74 4.75 11.7M
2023-07-13 4.68 4.77 4.67 4.77 13.7M
2023-07-12 4.76 4.77 4.69 4.70 8.1M
2023-07-11 4.73 4.78 4.71 4.76 7.3M
2023-07-10 4.77 4.81 4.70 4.73 8.6M
2023-07-07 4.73 4.78 4.69 4.76 11.4M
2023-07-06 4.66 4.78 4.66 4.74 12.1M
2023-07-05 4.71 4.73 4.67 4.68 9.4M
2023-07-04 4.73 4.76 4.71 4.72 8.7M
2023-07-03 4.73 4.76 4.71 4.74 8.6M
2023-06-30 4.69 4.74 4.65 4.72 7.6M
2023-06-29 4.64 4.73 4.63 4.70 9.0M
2023-06-28 4.63 4.68 4.56 4.65 9.4M
2023-06-27 4.59 4.65 4.56 4.63 9.6M
2023-06-26 4.65 4.68 4.55 4.56 13.8M
2023-06-21 4.80 4.81 4.67 4.68 13.8M
2023-06-20 4.81 4.83 4.75 4.81 11.2M
2023-06-19 4.89 4.91 4.80 4.80 17.8M
2023-06-16 4.90 4.93 4.87 4.91 13.7M
2023-06-15 4.95 4.95 4.89 4.93 12.9M
2023-06-14 4.98 4.99 4.92 4.93 12.2M
2023-06-13 4.97 5.00 4.95 4.99 11.2M
2023-06-12 4.90 5.00 4.88 4.98 16.0M
2023-06-09 4.95 4.96 4.87 4.92 12.7M
2023-06-08 4.94 4.96 4.81 4.90 16.2M
2023-06-07 4.94 4.96 4.87 4.95 11.7M
2023-06-06 5.09 5.10 4.88 4.89 20.2M
2023-06-05 4.99 5.09 4.91 5.07 27.4M
2023-06-02 4.86 5.20 4.82 5.08 44.7M
2023-06-01 4.90 4.91 4.82 4.85 12.3M
2023-05-31 4.82 4.93 4.79 4.92 18.2M
2023-05-30 4.86 4.91 4.73 4.82 11.7M
2023-05-29 4.81 4.94 4.80 4.83 22.7M
2023-05-26 4.66 4.97 4.65 4.82 23.3M
2023-05-25 4.71 4.77 4.60 4.68 12.1M
2023-05-24 4.75 4.80 4.69 4.70 10.4M
2023-05-23 4.86 4.87 4.77 4.77 11.4M
2023-05-22 4.90 4.99 4.85 4.89 13.8M
2023-05-19 4.74 4.93 4.71 4.84 15.9M
2023-05-18 4.72 4.78 4.71 4.75 7.8M
2023-05-17 4.69 4.74 4.67 4.71 5.6M
2023-05-16 4.76 4.77 4.69 4.70 7.8M
2023-05-15 4.82 4.84 4.65 4.77 11.8M
2023-05-12 4.80 4.86 4.76 4.83 9.7M
2023-05-11 4.83 4.85 4.78 4.79 7.7M
2023-05-10 4.78 4.85 4.77 4.83 10.8M
2023-05-09 4.73 4.86 4.71 4.78 14.8M
2023-05-08 4.76 4.78 4.69 4.73 11.0M
2023-05-05 4.83 4.83 4.69 4.76 12.3M
2023-05-04 4.78 4.88 4.77 4.82 13.4M
2023-04-28 4.67 4.74 4.67 4.74 9.4M
2023-04-27 4.72 4.72 4.64 4.68 10.7M
2023-04-26 4.71 4.75 4.65 4.70 12.6M
2023-04-25 4.82 4.84 4.64 4.71 13.9M
2023-04-24 4.88 4.93 4.78 4.82 14.2M
2023-04-21 5.05 5.06 4.84 4.86 21.6M
2023-04-20 5.03 5.09 5.01 5.05 14.3M
2023-04-19 5.02 5.13 4.99 5.04 14.0M
2023-04-18 5.13 5.13 5.01 5.02 15.6M
2023-04-17 5.10 5.19 5.06 5.13 18.3M
2023-04-14 5.07 5.10 4.97 5.05 22.0M
2023-04-13 5.16 5.17 5.04 5.04 28.2M
2023-04-12 5.17 5.24 5.13 5.19 20.2M
2023-04-11 5.18 5.28 5.14 5.17 24.6M
2023-04-10 5.32 5.32 5.16 5.18 26.3M
2023-04-07 5.30 5.47 5.28 5.32 37.7M
2023-04-06 5.17 5.60 5.17 5.37 58.9M
2023-04-04 5.15 5.35 5.10 5.20 47.8M
2023-04-03 5.21 5.29 5.12 5.16 46.0M
2023-03-31 5.05 5.11 4.95 5.09 29.2M
2023-03-30 4.93 5.15 4.81 5.08 47.3M
2023-03-29 4.82 5.25 4.82 4.97 50.0M
2023-03-28 4.99 5.01 4.82 4.84 24.6M
2023-03-27 5.08 5.18 4.93 5.03 29.0M
2023-03-24 4.87 5.20 4.85 5.11 54.2M
2023-03-23 4.72 4.86 4.70 4.85 20.3M
2023-03-22 4.64 4.74 4.64 4.73 13.1M
2023-03-21 4.65 4.67 4.63 4.66 6.7M
2023-03-20 4.68 4.71 4.62 4.65 5.4M
2023-03-17 4.60 4.68 4.60 4.65 7.4M
2023-03-16 4.66 4.67 4.58 4.60 7.3M
2023-03-15 4.59 4.68 4.59 4.68 7.1M
2023-03-14 4.64 4.64 4.50 4.60 9.8M
2023-03-13 4.60 4.65 4.57 4.64 7.6M
2023-03-10 4.68 4.71 4.62 4.62 7.6M
2023-03-09 4.69 4.72 4.65 4.70 6.9M
2023-03-08 4.69 4.71 4.66 4.70 8.1M
2023-03-07 4.80 4.84 4.69 4.69 13.0M
2023-03-06 4.89 4.90 4.80 4.81 10.1M
2023-03-03 4.84 4.87 4.83 4.87 11.1M
2023-03-02 4.85 4.87 4.82 4.83 9.6M
2023-03-01 4.78 4.88 4.78 4.86 11.7M
2023-02-28 4.82 4.84 4.75 4.81 12.5M
2023-02-27 4.81 4.88 4.80 4.81 8.6M
2023-02-24 4.89 4.89 4.83 4.85 7.3M
2023-02-23 4.91 4.92 4.83 4.87 11.5M
2023-02-22 4.87 4.89 4.81 4.88 15.1M
2023-02-21 4.95 4.97 4.83 4.87 28.3M
2023-02-20 4.79 4.91 4.76 4.91 15.0M
2023-02-17 4.83 4.89 4.78 4.79 10.9M
2023-02-16 4.88 4.97 4.80 4.84 18.7M
2023-02-15 4.84 4.97 4.83 4.90 17.0M
2023-02-14 4.87 4.88 4.81 4.83 9.3M
2023-02-13 4.83 4.85 4.80 4.84 9.5M
2023-02-10 4.84 4.88 4.77 4.82 16.5M
2023-02-09 4.78 4.87 4.72 4.84 14.1M
2023-02-08 4.80 4.80 4.74 4.74 7.9M
2023-02-07 4.75 4.79 4.72 4.79 9.5M
2023-02-06 4.79 4.80 4.71 4.74 7.5M
2023-02-03 4.83 4.85 4.75 4.80 10.0M
2023-02-02 4.80 4.85 4.78 4.81 11.4M
2023-02-01 4.75 4.81 4.69 4.79 10.1M
2023-01-31 4.69 4.72 4.64 4.71 16.4M
2023-01-30 4.83 4.88 4.80 4.81 10.8M
2023-01-20 4.77 4.80 4.74 4.78 6.9M
2023-01-19 4.70 4.77 4.70 4.76 6.1M
2023-01-18 4.72 4.76 4.70 4.72 5.7M
2023-01-17 4.79 4.79 4.67 4.72 11.1M
2023-01-16 4.68 4.76 4.65 4.72 10.2M
2023-01-13 4.66 4.67 4.59 4.66 7.8M
2023-01-12 4.65 4.67 4.61 4.63 7.8M
2023-01-11 4.60 4.68 4.60 4.63 9.1M
2023-01-10 4.61 4.65 4.58 4.62 7.2M
2023-01-09 4.62 4.64 4.58 4.60 6.5M
2023-01-06 4.62 4.65 4.60 4.62 6.6M
2023-01-05 4.65 4.66 4.60 4.62 6.1M
2023-01-04 4.56 4.65 4.54 4.63 10.7M
2023-01-03 4.51 4.59 4.47 4.59 8.9M