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 21.98 22.05 21.81 21.89 4,574.7K
09:35 21.88 21.99 21.87 21.95 1,726.1K
09:40 21.94 22.03 21.92 21.99 2,219.2K
09:45 21.98 22.00 21.91 21.98 1,598.8K
09:50 21.99 22.10 21.99 22.02 3,972.4K
09:55 22.02 22.02 21.90 21.90 2,356.7K
10:00 21.90 21.98 21.88 21.91 1,922.0K
10:05 21.91 21.91 21.81 21.82 2,035.1K
10:10 21.81 21.83 21.77 21.83 1,665.7K
10:15 21.83 21.83 21.75 21.78 1,686.7K
10:20 21.78 21.78 21.69 21.70 1,847.2K
10:25 21.71 21.71 21.60 21.60 2,585.3K
10:30 21.61 21.70 21.58 21.64 1,772.7K
10:35 21.64 21.68 21.60 21.68 1,311.7K
10:40 21.67 21.68 21.62 21.63 861.2K
10:45 21.64 21.72 21.62 21.71 742.8K
10:50 21.71 21.74 21.68 21.71 706.9K
10:55 21.71 21.73 21.68 21.71 718.5K
11:00 21.71 21.76 21.70 21.76 619.2K
11:05 21.77 21.82 21.75 21.79 639.0K
11:10 21.78 21.81 21.73 21.81 508.4K
11:15 21.79 21.81 21.75 21.78 475.5K
11:20 21.78 21.85 21.77 21.81 704.0K
11:25 21.81 21.82 21.76 21.79 438.9K
11:30 21.79 21.79 21.79 21.79 8.8K
13:00 21.80 21.81 21.74 21.79 1,048.4K
13:05 21.79 21.79 21.71 21.71 802.3K
13:10 21.72 21.77 21.71 21.75 569.5K
13:15 21.75 21.79 21.73 21.78 626.7K
13:20 21.78 21.81 21.76 21.77 491.4K
13:25 21.77 21.78 21.67 21.69 1,127.8K
13:30 21.68 21.72 21.68 21.71 510.4K
13:35 21.71 21.72 21.66 21.68 772.7K
13:40 21.69 21.73 21.69 21.72 450.4K
13:45 21.71 21.75 21.71 21.71 473.6K
13:50 21.71 21.73 21.68 21.70 749.6K
13:55 21.70 21.72 21.67 21.71 1,056.8K
14:00 21.71 21.71 21.67 21.69 1,054.1K
14:05 21.69 21.70 21.65 21.69 951.7K
14:10 21.69 21.71 21.67 21.68 792.9K
14:15 21.68 21.70 21.66 21.70 783.0K
14:20 21.70 21.74 21.69 21.74 803.5K
14:25 21.75 21.77 21.68 21.70 1,478.7K
14:30 21.69 21.71 21.64 21.64 985.5K
14:35 21.65 21.67 21.61 21.61 1,080.3K
14:40 21.61 21.64 21.60 21.63 1,576.1K
14:45 21.64 21.66 21.63 21.65 1,027.5K
14:50 21.65 21.67 21.64 21.67 1,262.2K
14:55 21.66 21.68 21.66 21.67 618.5K
15:40 21.69 21.69 21.69 21.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available