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 22.25 22.34 21.83 21.95 17,615.1K
09:35 21.96 22.15 21.91 21.95 7,100.9K
09:40 21.96 21.96 21.76 21.82 5,752.0K
09:45 21.82 21.98 21.79 21.93 3,602.6K
09:50 21.94 22.00 21.83 21.84 2,735.1K
09:55 21.84 21.85 21.72 21.76 2,849.6K
10:00 21.76 21.84 21.73 21.82 2,101.4K
10:05 21.81 21.84 21.79 21.83 1,602.4K
10:10 21.83 21.83 21.70 21.72 2,411.1K
10:15 21.73 21.73 21.66 21.71 2,115.2K
10:20 21.72 21.72 21.60 21.64 2,925.2K
10:25 21.63 21.73 21.61 21.73 1,498.8K
10:30 21.71 21.84 21.67 21.77 2,121.0K
10:35 21.78 21.95 21.77 21.90 2,668.4K
10:40 21.89 21.90 21.81 21.84 942.8K
10:45 21.85 21.88 21.83 21.88 854.3K
10:50 21.88 21.88 21.79 21.80 921.7K
10:55 21.80 21.80 21.72 21.77 786.1K
11:00 21.76 21.85 21.76 21.83 777.8K
11:05 21.83 21.84 21.79 21.80 552.8K
11:10 21.80 21.81 21.75 21.80 607.6K
11:15 21.80 21.84 21.78 21.81 732.8K
11:20 21.82 21.87 21.79 21.83 945.1K
11:25 21.83 21.85 21.80 21.83 769.2K
11:30 21.84 21.84 21.84 21.84 1.4K
13:00 21.84 21.84 21.78 21.84 1,248.9K
13:05 21.83 22.03 21.80 22.03 2,534.6K
13:10 22.03 22.04 21.92 21.97 1,714.5K
13:15 21.98 22.10 21.94 21.97 1,668.9K
13:20 21.98 22.05 21.97 22.00 1,896.8K
13:25 22.00 22.02 21.96 21.98 794.8K
13:30 21.98 21.99 21.94 21.97 679.2K
13:35 21.97 22.03 21.96 21.99 1,076.5K
13:40 21.99 22.10 21.99 22.03 2,108.0K
13:45 22.02 22.03 21.97 22.00 1,139.8K
13:50 21.99 22.02 21.97 21.98 957.8K
13:55 21.98 22.01 21.96 22.00 930.2K
14:00 22.00 22.11 21.95 21.96 3,425.8K
14:05 21.96 21.98 21.92 21.95 738.9K
14:10 21.94 21.96 21.89 21.96 1,701.3K
14:15 21.96 22.01 21.93 22.01 1,191.7K
14:20 22.01 22.02 21.93 21.93 1,352.2K
14:25 21.94 21.96 21.91 21.91 816.2K
14:30 21.92 21.97 21.91 21.97 1,003.6K
14:35 21.95 21.95 21.89 21.89 961.3K
14:40 21.89 21.93 21.89 21.91 1,337.2K
14:45 21.91 21.92 21.88 21.88 1,049.9K
14:50 21.88 21.90 21.87 21.89 1,634.7K
14:55 21.89 21.89 21.87 21.89 705.6K
15:40 21.88 21.88 21.88 21.88 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available