Shenzhen Kaifa A

000021
🏛️ china →
27.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.60 20.67 20.53 20.65 5,162.1K
09:35 20.64 20.78 20.61 20.77 3,372.3K
09:40 20.76 20.97 20.75 20.88 4,830.6K
09:45 20.87 20.89 20.73 20.78 2,475.5K
09:50 20.78 20.86 20.72 20.84 1,977.6K
09:55 20.85 21.09 20.85 21.01 3,980.1K
10:00 21.00 21.23 20.95 21.23 4,462.5K
10:05 21.23 21.24 21.16 21.20 3,069.5K
10:10 21.20 21.29 21.19 21.20 2,697.1K
10:15 21.21 21.26 21.14 21.16 1,984.1K
10:20 21.16 21.45 21.16 21.44 4,205.5K
10:25 21.43 21.67 21.43 21.53 7,055.2K
10:30 21.51 21.52 21.41 21.42 2,015.7K
10:35 21.41 21.48 21.35 21.37 1,319.4K
10:40 21.37 21.45 21.33 21.40 1,267.5K
10:45 21.38 21.40 21.32 21.32 1,331.1K
10:50 21.32 21.38 21.26 21.30 1,582.7K
10:55 21.29 21.30 21.23 21.23 1,093.0K
11:00 21.22 21.25 21.17 21.20 2,404.1K
11:05 21.20 21.29 21.17 21.27 1,045.4K
11:10 21.28 21.33 21.27 21.30 726.8K
11:15 21.30 21.30 21.22 21.26 425.1K
11:20 21.25 21.26 21.22 21.23 395.4K
11:25 21.23 21.27 21.22 21.24 666.3K
11:30 21.25 21.25 21.25 21.25 47.5K
13:00 21.26 21.73 21.26 21.68 7,954.3K
13:05 21.71 21.95 21.61 21.85 8,524.8K
13:10 21.83 21.86 21.70 21.80 3,056.9K
13:15 21.81 22.49 21.74 22.40 13,511.5K
13:20 22.41 22.66 22.24 22.28 8,705.9K
13:25 22.29 22.29 22.11 22.14 2,640.2K
13:30 22.13 22.18 22.02 22.08 2,650.7K
13:35 22.09 22.11 21.98 22.02 2,215.0K
13:40 22.02 22.10 21.99 22.10 2,176.6K
13:45 22.12 22.23 22.10 22.18 2,108.5K
13:50 22.19 22.25 22.12 22.15 2,060.1K
13:55 22.14 22.15 22.06 22.07 1,081.9K
14:00 22.06 22.09 21.98 22.02 2,445.2K
14:05 22.04 22.04 21.92 21.93 1,320.1K
14:10 21.92 21.99 21.92 21.95 1,541.9K
14:15 21.94 22.02 21.93 21.93 1,580.3K
14:20 21.93 21.95 21.88 21.93 1,858.8K
14:25 21.92 21.93 21.85 21.92 1,588.4K
14:30 21.91 21.93 21.88 21.91 1,391.0K
14:35 21.91 21.91 21.85 21.89 1,660.2K
14:40 21.89 21.90 21.80 21.81 2,411.5K
14:45 21.81 21.88 21.80 21.87 2,697.9K
14:50 21.87 21.87 21.79 21.79 3,045.6K
14:55 21.79 21.79 21.77 21.79 1,513.2K
15:40 21.80 21.80 21.80 21.80 1,818.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available