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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.75 10.82 10.69 10.69 5.3M
2022-12-29 10.66 10.78 10.63 10.65 4.3M
2022-12-28 10.84 10.84 10.67 10.70 5.1M
2022-12-27 10.80 10.89 10.73 10.87 5.4M
2022-12-26 10.61 10.89 10.59 10.80 6.7M
2022-12-23 10.58 10.65 10.49 10.57 5.1M
2022-12-22 10.72 10.81 10.54 10.56 7.1M
2022-12-21 10.81 10.91 10.62 10.70 7.2M
2022-12-20 10.90 11.00 10.79 10.92 5.7M
2022-12-19 11.18 11.26 10.81 10.91 11.3M
2022-12-16 11.31 11.43 11.20 11.23 9.4M
2022-12-15 11.22 11.64 11.16 11.44 15.7M
2022-12-14 11.56 11.60 11.29 11.32 13.0M
2022-12-13 11.49 11.56 11.26 11.30 13.4M
2022-12-12 11.30 11.63 11.27 11.56 20.3M
2022-12-09 11.52 11.57 11.23 11.29 23.3M
2022-12-08 11.70 11.71 11.48 11.52 16.2M
2022-12-07 11.85 11.92 11.67 11.70 15.7M
2022-12-06 11.95 12.20 11.88 11.92 17.9M
2022-12-05 11.81 12.07 11.81 12.00 17.6M
2022-12-02 11.80 11.85 11.69 11.72 8.6M
2022-12-01 11.89 11.90 11.69 11.80 9.7M
2022-11-30 11.69 11.78 11.65 11.70 7.1M
2022-11-29 11.47 11.74 11.47 11.68 10.0M
2022-11-28 11.58 11.58 11.36 11.49 8.9M
2022-11-25 11.81 11.89 11.65 11.67 9.8M
2022-11-24 12.14 12.18 11.80 11.84 14.6M
2022-11-23 12.05 12.27 11.97 12.07 14.8M
2022-11-22 12.12 12.34 11.96 12.04 18.2M
2022-11-21 12.28 12.42 12.02 12.20 18.2M
2022-11-18 12.16 12.80 12.15 12.33 44.7M
2022-11-17 11.80 12.27 11.67 12.23 27.9M
2022-11-16 12.03 12.03 11.77 11.86 17.6M
2022-11-15 11.62 12.06 11.56 12.05 28.7M
2022-11-14 11.38 11.91 11.32 11.65 21.0M
2022-11-11 11.63 11.66 11.42 11.43 11.8M
2022-11-10 11.47 11.59 11.35 11.38 9.8M
2022-11-09 11.64 11.67 11.53 11.58 7.0M
2022-11-08 11.73 11.73 11.53 11.66 8.6M
2022-11-07 11.81 11.88 11.64 11.69 12.0M
2022-11-04 11.70 11.87 11.60 11.81 15.8M
2022-11-03 11.57 11.72 11.42 11.63 14.1M
2022-11-02 11.65 11.91 11.60 11.68 18.2M
2022-11-01 11.45 11.70 11.37 11.70 15.7M
2022-10-31 11.20 11.60 11.13 11.44 14.9M
2022-10-28 11.45 11.58 11.07 11.10 14.6M
2022-10-27 11.46 11.76 11.44 11.58 14.9M
2022-10-26 11.11 11.62 11.10 11.60 17.0M
2022-10-25 11.15 11.32 11.04 11.10 9.6M
2022-10-24 11.32 11.57 11.15 11.26 13.0M
2022-10-21 11.41 11.45 11.21 11.26 9.9M
2022-10-20 11.22 11.65 11.02 11.44 19.5M
2022-10-19 11.35 11.43 11.20 11.22 8.4M
2022-10-18 11.50 11.50 11.20 11.34 9.6M
2022-10-17 11.10 11.46 11.07 11.41 11.1M
2022-10-14 11.02 11.18 10.94 11.15 10.8M
2022-10-13 10.76 11.08 10.75 10.95 11.6M
2022-10-12 10.31 10.89 10.30 10.82 12.0M
2022-10-11 10.18 10.34 10.17 10.30 6.2M
2022-10-10 10.52 10.60 10.15 10.18 7.4M
2022-09-30 10.61 10.71 10.49 10.50 6.0M
2022-09-29 10.73 10.79 10.55 10.61 5.9M
2022-09-28 10.96 10.96 10.61 10.61 8.4M
2022-09-27 10.66 10.99 10.65 10.97 7.6M
2022-09-26 10.87 10.93 10.68 10.70 6.6M
2022-09-23 11.12 11.18 10.78 10.87 9.8M
2022-09-22 11.11 11.30 11.08 11.15 6.3M
2022-09-21 11.12 11.29 10.95 11.23 6.8M
2022-09-20 11.25 11.30 11.12 11.18 6.0M
2022-09-19 11.23 11.30 11.03 11.11 7.2M
2022-09-16 11.42 11.60 11.25 11.26 9.1M
2022-09-15 11.80 11.82 11.30 11.47 13.0M
2022-09-14 11.90 11.94 11.63 11.69 16.7M
2022-09-13 12.21 12.38 12.16 12.20 8.2M
2022-09-09 12.15 12.27 12.10 12.22 8.3M
2022-09-08 12.42 12.46 12.14 12.15 11.4M
2022-09-07 12.30 12.56 12.25 12.41 16.4M
2022-09-06 12.37 12.38 12.15 12.34 16.1M
2022-09-05 12.33 12.43 12.13 12.33 11.6M
2022-09-02 12.25 12.42 12.15 12.39 14.8M
2022-09-01 12.25 12.36 12.05 12.14 11.0M
2022-08-31 12.40 12.55 12.12 12.19 13.3M
2022-08-30 12.32 12.67 12.31 12.47 16.0M
2022-08-29 12.20 12.48 12.10 12.32 13.6M
2022-08-26 12.88 12.98 12.22 12.45 22.8M
2022-08-25 12.90 12.93 12.57 12.90 18.8M
2022-08-24 13.40 13.44 12.73 12.76 28.2M
2022-08-23 13.24 13.54 13.11 13.46 18.6M
2022-08-22 13.15 13.46 12.95 13.25 19.9M
2022-08-19 13.75 13.88 13.36 13.36 26.1M
2022-08-18 13.31 13.78 13.30 13.72 35.7M
2022-08-17 13.61 13.71 13.28 13.40 33.8M
2022-08-16 13.68 13.95 13.56 13.69 36.1M
2022-08-15 13.51 14.03 13.31 13.86 57.9M
2022-08-12 13.01 14.39 12.95 13.63 82.8M
2022-08-11 12.95 13.27 12.86 13.17 46.5M
2022-08-10 12.76 13.30 12.63 13.00 50.7M
2022-08-09 12.65 12.76 12.40 12.75 35.2M
2022-08-08 12.70 12.80 12.44 12.73 39.6M
2022-08-05 12.19 12.90 12.08 12.85 61.5M
2022-08-04 11.95 12.30 11.86 12.19 33.3M
2022-08-03 11.70 12.13 11.70 11.85 33.0M
2022-08-02 11.98 11.98 11.39 11.60 30.3M
2022-08-01 11.74 12.15 11.59 12.11 22.1M
2022-07-29 11.99 12.04 11.74 11.75 15.1M
2022-07-28 11.75 12.19 11.72 12.00 26.3M
2022-07-27 11.72 11.78 11.60 11.65 15.9M
2022-07-26 11.74 11.81 11.67 11.76 14.2M
2022-07-25 12.03 12.05 11.63 11.73 19.4M
2022-07-22 12.22 12.39 11.94 12.01 30.7M
2022-07-21 12.16 12.52 12.08 12.24 34.8M
2022-07-20 12.11 12.42 12.02 12.16 41.4M
2022-07-19 11.60 12.18 11.53 12.13 43.6M
2022-07-18 11.60 11.75 11.46 11.55 43.5M
2022-07-15 10.87 11.79 10.83 11.66 68.5M
2022-07-14 10.76 10.83 10.65 10.72 8.1M
2022-07-13 10.76 10.81 10.66 10.75 8.1M
2022-07-12 10.91 10.92 10.70 10.70 11.4M
2022-07-11 11.16 11.16 10.83 10.88 12.6M
2022-07-08 11.19 11.36 11.11 11.16 14.1M
2022-07-07 11.12 11.25 11.04 11.15 9.8M
2022-07-06 11.18 11.30 11.02 11.12 11.9M
2022-07-05 11.32 11.41 11.04 11.17 15.4M
2022-07-04 11.38 11.38 11.16 11.30 15.7M
2022-07-01 11.63 11.66 11.37 11.43 15.0M
2022-06-30 11.68 11.78 11.48 11.64 20.9M
2022-06-29 11.82 12.28 11.66 11.68 31.4M
2022-06-28 11.45 11.91 11.34 11.91 27.5M
2022-06-27 11.49 11.69 11.35 11.45 19.0M
2022-06-24 11.28 11.62 11.25 11.49 24.5M
2022-06-23 10.90 11.25 10.88 11.25 15.7M
2022-06-22 11.15 11.21 10.89 10.91 13.5M
2022-06-21 11.20 11.37 11.06 11.21 15.0M
2022-06-20 11.19 11.38 11.08 11.20 16.2M
2022-06-17 11.19 11.23 10.85 11.11 18.4M
2022-06-16 11.42 11.58 11.33 11.34 19.8M
2022-06-15 11.04 11.72 11.02 11.36 33.3M
2022-06-14 10.96 11.04 10.60 11.02 15.6M
2022-06-13 10.99 11.16 10.92 11.10 15.7M
2022-06-10 10.78 11.13 10.78 11.11 17.0M
2022-06-09 11.11 11.21 10.78 10.87 16.8M
2022-06-08 11.23 11.40 10.98 11.14 20.6M
2022-06-07 11.48 11.81 11.18 11.29 26.1M
2022-06-06 11.12 11.38 11.10 11.32 22.9M
2022-06-02 11.05 11.16 10.93 11.13 15.8M
2022-06-01 11.03 11.18 10.91 11.10 21.9M
2022-05-31 10.78 11.20 10.56 10.97 29.1M
2022-05-30 10.48 10.72 10.41 10.70 10.7M
2022-05-27 10.80 10.82 10.41 10.48 10.7M
2022-05-26 10.49 10.79 10.35 10.64 11.6M
2022-05-25 10.31 10.51 10.31 10.49 7.9M
2022-05-24 10.78 10.87 10.35 10.35 13.0M
2022-05-23 10.75 10.84 10.63 10.80 9.6M
2022-05-20 10.72 10.75 10.60 10.74 11.4M
2022-05-19 10.41 10.63 10.38 10.62 10.0M
2022-05-18 10.56 10.74 10.53 10.58 11.8M
2022-05-17 10.43 10.54 10.30 10.51 11.4M
2022-05-16 10.64 10.64 10.33 10.39 12.0M
2022-05-13 10.75 10.77 10.46 10.57 13.2M
2022-05-12 10.38 10.83 10.35 10.68 17.9M
2022-05-11 10.20 10.76 10.20 10.44 25.3M
2022-05-10 9.88 10.26 9.87 10.17 16.4M
2022-05-09 9.99 10.31 9.85 10.05 13.7M
2022-05-06 9.60 10.35 9.56 10.02 20.7M
2022-05-05 9.72 10.05 9.69 9.84 12.8M
2022-04-29 9.29 9.83 9.26 9.75 15.0M
2022-04-28 9.31 9.43 9.01 9.18 10.7M
2022-04-27 8.69 9.37 8.67 9.36 14.4M
2022-04-26 9.20 9.35 8.80 8.82 13.5M
2022-04-25 10.00 10.01 9.11 9.13 16.3M
2022-04-22 10.40 10.40 9.90 10.11 13.6M
2022-04-21 10.61 10.87 10.36 10.41 11.0M
2022-04-20 10.69 10.92 10.62 10.68 11.0M
2022-04-19 10.60 10.75 10.52 10.59 4.3M
2022-04-18 10.50 10.73 10.38 10.63 7.8M
2022-04-15 10.58 10.64 10.39 10.52 6.1M
2022-04-14 10.72 10.78 10.54 10.67 6.4M
2022-04-13 10.64 10.78 10.48 10.64 7.0M
2022-04-12 10.42 10.76 10.30 10.72 9.9M
2022-04-11 10.81 10.89 10.22 10.26 9.1M
2022-04-08 10.93 11.00 10.66 10.81 7.1M
2022-04-07 11.13 11.32 10.93 10.95 8.6M
2022-04-06 11.28 11.29 11.12 11.21 6.5M
2022-04-01 11.33 11.36 11.14 11.29 5.0M
2022-03-31 11.45 11.47 11.30 11.34 5.7M
2022-03-30 11.27 11.50 11.20 11.45 9.4M
2022-03-29 11.45 11.46 11.10 11.15 6.7M
2022-03-28 11.23 11.50 11.12 11.41 6.1M
2022-03-25 11.57 11.60 11.31 11.32 6.2M
2022-03-24 11.59 11.62 11.43 11.47 6.8M
2022-03-23 11.58 11.74 11.55 11.69 7.8M
2022-03-22 11.61 11.69 11.46 11.59 7.0M
2022-03-21 11.55 11.75 11.51 11.66 10.4M
2022-03-18 11.35 11.56 11.31 11.51 9.1M
2022-03-17 11.36 11.56 11.23 11.38 14.3M
2022-03-16 10.88 11.25 10.58 11.18 19.7M
2022-03-15 11.52 11.52 10.69 10.73 16.6M
2022-03-14 11.86 11.99 11.52 11.53 8.4M
2022-03-11 11.60 11.93 11.47 11.88 10.8M
2022-03-10 12.20 12.23 11.63 11.80 14.5M
2022-03-09 12.18 12.28 11.35 11.81 15.2M
2022-03-08 12.50 12.55 12.08 12.12 11.4M
2022-03-07 13.12 13.13 12.38 12.51 14.4M
2022-03-04 13.19 13.30 13.06 13.11 8.9M
2022-03-03 13.47 13.49 13.19 13.24 9.3M
2022-03-02 13.53 13.55 13.36 13.40 9.4M
2022-03-01 13.60 13.70 13.53 13.60 6.2M
2022-02-28 13.74 13.80 13.51 13.62 6.9M
2022-02-25 13.69 13.90 13.68 13.69 7.8M
2022-02-24 13.82 13.95 13.41 13.60 13.4M
2022-02-23 13.61 14.02 13.60 13.93 12.3M
2022-02-22 13.75 13.78 13.52 13.61 8.4M
2022-02-21 13.63 13.95 13.60 13.88 10.9M
2022-02-18 13.51 13.65 13.45 13.64 5.4M
2022-02-17 13.68 13.71 13.54 13.56 7.0M
2022-02-16 13.75 13.83 13.64 13.69 5.1M
2022-02-15 13.60 13.73 13.53 13.64 5.3M
2022-02-14 13.60 13.71 13.35 13.63 5.3M
2022-02-11 13.76 13.83 13.60 13.64 6.2M
2022-02-10 13.85 13.87 13.73 13.81 5.1M
2022-02-09 13.77 13.90 13.72 13.85 6.7M
2022-02-08 13.55 13.87 13.48 13.78 7.4M
2022-02-07 13.45 13.66 13.43 13.51 8.1M
2022-01-28 13.30 13.49 13.21 13.29 8.3M
2022-01-27 13.91 13.92 13.19 13.22 11.6M
2022-01-26 13.89 13.98 13.69 13.76 6.5M
2022-01-25 14.43 14.48 13.79 13.80 11.8M
2022-01-24 14.88 14.91 14.36 14.46 10.5M
2022-01-21 14.78 14.88 14.73 14.88 6.6M
2022-01-20 14.77 14.91 14.52 14.84 10.4M
2022-01-19 15.09 15.21 14.71 14.80 13.6M
2022-01-18 15.19 15.25 15.08 15.13 8.1M
2022-01-17 14.90 15.22 14.88 15.15 10.2M
2022-01-14 14.93 15.12 14.87 14.90 7.5M
2022-01-13 15.25 15.28 15.01 15.02 8.7M
2022-01-12 15.15 15.30 15.12 15.26 7.7M
2022-01-11 15.41 15.55 15.08 15.14 11.9M
2022-01-10 15.58 15.60 15.13 15.47 11.8M
2022-01-07 15.80 15.94 15.50 15.57 10.7M
2022-01-06 15.75 15.94 15.65 15.77 10.2M
2022-01-05 16.20 16.20 15.78 15.82 15.5M
2022-01-04 15.80 16.29 15.79 16.13 18.0M