Shenzhen Kaifa A (000021)

000021
🏛️ China →
27.87
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 22.48 22.82 22.41 22.59 10,297.6K
09:35 22.58 22.84 22.58 22.80 6,364.9K
09:40 22.80 22.81 22.61 22.75 3,895.0K
09:45 22.75 22.75 22.53 22.53 3,636.5K
09:50 22.53 22.56 22.45 22.52 2,752.8K
09:55 22.52 22.64 22.52 22.54 3,021.2K
10:00 22.55 22.74 22.49 22.70 3,027.5K
10:05 22.70 22.76 22.66 22.66 2,352.3K
10:10 22.67 23.05 22.64 23.05 8,447.6K
10:15 23.08 23.60 23.02 23.51 20,349.5K
10:20 23.51 23.60 23.20 23.23 7,315.1K
10:25 23.23 23.32 23.18 23.24 2,696.1K
10:30 23.24 23.24 23.14 23.23 2,893.2K
10:35 23.24 23.30 23.22 23.26 1,965.0K
10:40 23.27 23.28 23.12 23.12 1,866.0K
10:45 23.12 23.18 23.07 23.08 1,771.9K
10:50 23.09 23.22 23.07 23.19 1,438.9K
10:55 23.17 23.24 23.07 23.15 1,290.7K
11:00 23.15 23.16 23.08 23.14 1,235.5K
11:05 23.13 23.14 23.05 23.06 1,363.9K
11:10 23.06 23.11 22.94 22.94 2,132.8K
11:15 22.94 23.03 22.93 22.94 1,589.7K
11:20 22.95 23.09 22.93 23.05 918.2K
11:25 23.05 23.08 23.01 23.03 747.2K
11:30 23.03 23.03 23.03 23.03 14.1K
13:00 23.02 23.11 22.98 23.07 1,604.9K
13:05 23.07 23.15 23.00 23.11 1,185.7K
13:10 23.08 23.08 22.96 22.99 1,393.1K
13:15 23.00 23.10 22.97 23.04 1,375.5K
13:20 23.05 23.15 23.01 23.15 1,173.6K
13:25 23.15 23.17 23.05 23.08 1,203.5K
13:30 23.08 23.15 23.05 23.07 1,068.0K
13:35 23.08 23.11 23.03 23.10 1,334.7K
13:40 23.10 23.23 23.07 23.10 1,920.5K
13:45 23.10 23.22 23.10 23.17 1,454.3K
13:50 23.17 23.22 23.08 23.13 1,432.7K
13:55 23.12 23.13 23.08 23.12 1,018.7K
14:00 23.11 23.12 23.04 23.04 1,182.7K
14:05 23.03 23.07 22.95 23.05 1,836.3K
14:10 23.05 23.08 23.00 23.08 949.7K
14:15 23.07 23.08 23.02 23.08 1,071.1K
14:20 23.08 23.24 23.08 23.21 2,588.5K
14:25 23.20 23.28 23.17 23.20 2,014.7K
14:30 23.20 23.27 23.18 23.27 2,367.6K
14:35 23.27 23.27 23.18 23.20 2,029.0K
14:40 23.21 23.36 23.20 23.36 3,915.7K
14:45 23.36 23.36 23.28 23.30 3,169.0K
14:50 23.30 23.33 23.27 23.33 3,353.8K
14:55 23.32 23.32 23.29 23.32 2,210.4K
15:40 23.32 23.32 23.32 23.32 1,370.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles