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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 15.92 16.22 15.86 16.21 22.9M
2023-12-28 15.66 16.03 15.55 15.92 24.0M
2023-12-27 15.30 15.75 15.30 15.72 20.2M
2023-12-26 15.84 15.84 15.23 15.30 18.7M
2023-12-25 15.59 15.89 15.53 15.83 13.8M
2023-12-22 16.10 16.15 15.56 15.67 23.3M
2023-12-21 15.86 16.16 15.77 16.00 20.3M
2023-12-20 16.21 16.22 15.85 15.88 17.0M
2023-12-19 15.95 16.27 15.92 16.12 20.6M
2023-12-18 16.60 16.65 15.92 16.07 35.4M
2023-12-15 16.75 16.93 16.56 16.76 21.8M
2023-12-14 17.07 17.14 16.65 16.71 24.5M
2023-12-13 17.10 17.10 16.87 16.90 21.3M
2023-12-12 17.16 17.47 16.96 17.16 32.9M
2023-12-11 16.98 17.28 16.72 17.20 36.6M
2023-12-08 16.69 17.43 16.66 17.12 49.9M
2023-12-07 16.60 16.83 16.50 16.73 22.4M
2023-12-06 16.64 16.77 16.41 16.65 27.5M
2023-12-05 17.36 17.37 16.70 16.71 38.9M
2023-12-04 16.99 17.80 16.80 17.54 56.6M
2023-12-01 17.00 17.16 16.56 17.05 41.4M
2023-11-30 17.39 17.47 16.75 17.10 58.4M
2023-11-29 17.50 18.45 17.47 17.58 111.6M
2023-11-28 16.70 16.91 16.61 16.77 21.6M
2023-11-27 16.40 16.83 16.40 16.72 24.8M
2023-11-24 17.12 17.12 16.50 16.55 30.4M
2023-11-23 17.10 17.20 16.74 17.18 31.2M
2023-11-22 17.28 17.62 17.12 17.18 37.5M
2023-11-21 18.00 18.08 17.32 17.39 60.3M
2023-11-20 18.28 18.57 17.88 18.19 74.8M
2023-11-17 17.40 17.95 17.38 17.88 41.8M
2023-11-16 17.65 17.98 17.51 17.51 41.4M
2023-11-15 18.11 18.60 17.82 18.04 75.4M
2023-11-14 17.50 18.20 17.48 17.76 53.2M
2023-11-13 17.61 17.78 17.43 17.56 39.2M
2023-11-10 17.23 17.98 17.16 17.47 49.3M
2023-11-09 17.42 17.71 17.16 17.29 34.2M
2023-11-08 17.60 17.84 17.41 17.49 52.5M
2023-11-07 17.01 17.84 16.96 17.70 71.8M
2023-11-06 16.82 17.33 16.62 17.22 75.1M
2023-11-03 15.91 16.85 15.87 16.76 73.8M
2023-11-02 16.63 16.80 15.94 16.11 74.8M
2023-11-01 17.45 17.68 16.65 16.77 118.1M
2023-10-31 17.18 17.18 17.18 17.18 20.2M
2023-10-30 15.16 15.66 14.80 15.62 51.9M
2023-10-27 15.46 15.60 14.90 15.19 44.7M
2023-10-26 15.55 15.63 15.20 15.45 29.0M
2023-10-25 16.04 16.10 15.70 15.73 21.6M
2023-10-24 15.48 16.18 15.45 15.97 24.2M
2023-10-23 16.05 16.05 15.28 15.38 22.4M
2023-10-20 16.57 16.79 16.04 16.08 20.3M
2023-10-19 16.61 17.17 16.60 16.66 20.4M
2023-10-18 17.04 17.15 16.60 16.71 18.3M
2023-10-17 17.37 17.47 16.92 17.20 20.0M
2023-10-16 18.09 18.20 17.22 17.36 36.1M
2023-10-13 17.67 18.66 17.56 18.22 57.2M
2023-10-12 17.98 18.00 17.65 17.73 24.2M
2023-10-11 18.00 18.18 17.72 17.88 27.6M
2023-10-10 17.71 18.05 17.62 17.89 33.7M
2023-10-09 17.21 18.05 17.21 17.77 38.8M
2023-09-28 17.06 17.44 17.02 17.21 24.4M
2023-09-27 17.18 17.29 16.91 16.94 28.7M
2023-09-26 17.25 17.50 17.13 17.28 22.8M
2023-09-25 17.92 17.98 17.21 17.28 36.3M
2023-09-22 17.45 17.96 17.45 17.95 32.5M
2023-09-21 17.38 17.73 17.30 17.53 21.1M
2023-09-20 17.46 18.17 17.45 17.53 30.2M
2023-09-19 17.62 17.85 17.24 17.66 25.2M
2023-09-18 17.60 17.88 17.49 17.61 19.6M
2023-09-15 17.98 18.24 17.70 17.90 23.7M
2023-09-14 18.10 18.17 17.77 17.92 20.4M
2023-09-13 18.39 18.60 17.91 18.13 27.1M
2023-09-12 18.48 18.72 18.35 18.39 22.0M
2023-09-11 18.35 18.65 18.00 18.40 27.6M
2023-09-08 18.00 18.42 17.98 18.26 26.4M
2023-09-07 18.45 18.82 18.21 18.23 49.6M
2023-09-06 18.40 18.69 18.30 18.61 37.1M
2023-09-05 18.36 18.88 18.25 18.41 52.5M
2023-09-04 17.98 18.47 17.90 18.47 44.2M
2023-09-01 18.18 18.43 17.90 17.96 42.0M
2023-08-31 17.70 18.22 17.67 17.86 45.0M
2023-08-30 17.34 18.28 17.34 17.92 72.1M
2023-08-29 16.30 17.17 16.14 17.13 49.6M
2023-08-28 17.06 17.20 16.22 16.29 35.1M
2023-08-25 16.70 16.70 16.04 16.15 37.2M
2023-08-24 16.57 17.40 16.37 17.01 46.2M
2023-08-23 16.80 16.80 16.33 16.35 22.5M
2023-08-22 16.74 16.93 16.36 16.91 29.1M
2023-08-21 16.68 16.95 16.59 16.61 20.5M
2023-08-18 16.88 17.48 16.73 16.73 34.0M
2023-08-17 16.74 17.07 16.61 16.91 25.4M
2023-08-16 17.28 17.35 16.85 16.87 30.7M
2023-08-15 17.73 17.88 17.25 17.34 24.3M
2023-08-14 17.20 17.59 17.05 17.56 23.2M
2023-08-11 18.08 18.15 17.52 17.58 29.9M
2023-08-10 17.93 18.28 17.85 18.06 20.8M
2023-08-09 18.62 18.71 17.99 18.01 41.3M
2023-08-08 18.90 19.00 18.66 18.80 23.9M
2023-08-07 18.64 18.96 18.60 18.82 29.2M
2023-08-04 18.41 18.85 18.38 18.71 43.4M
2023-08-03 18.71 18.99 18.41 18.56 35.9M
2023-08-02 19.34 19.47 18.80 18.91 61.0M
2023-08-01 19.43 19.96 19.06 19.69 48.7M
2023-07-31 19.30 19.85 18.75 19.46 48.9M
2023-07-28 19.78 20.16 19.60 19.78 51.7M
2023-07-27 19.35 19.92 19.13 19.58 46.4M
2023-07-26 19.52 19.52 18.70 19.38 43.2M
2023-07-25 19.80 19.91 19.06 19.69 57.0M
2023-07-24 19.39 19.99 19.39 19.50 41.6M
2023-07-21 19.73 20.11 19.38 19.50 43.1M
2023-07-20 20.99 21.01 19.70 19.80 75.4M
2023-07-19 21.16 21.66 20.90 21.16 57.7M
2023-07-18 21.84 22.68 21.35 21.35 102.6M
2023-07-17 21.71 22.08 21.48 21.89 69.8M
2023-07-14 22.11 22.34 21.80 21.89 102.6M
2023-07-13 20.75 22.17 20.40 22.00 135.6M
2023-07-12 20.88 21.25 20.23 20.43 78.6M
2023-07-11 19.36 21.08 19.35 20.89 114.3M
2023-07-10 19.61 19.85 19.16 19.28 37.4M
2023-07-07 20.08 20.40 19.50 19.71 64.3M
2023-07-06 19.75 20.68 19.68 20.45 95.7M
2023-07-05 19.73 20.43 19.57 19.80 71.3M
2023-07-04 19.48 20.06 19.13 19.89 64.0M
2023-07-03 20.07 20.12 18.88 19.55 80.1M
2023-06-30 19.76 20.10 19.51 19.99 70.2M
2023-06-29 19.54 20.36 19.50 19.95 118.7M
2023-06-28 18.59 19.13 17.72 18.75 90.1M
2023-06-27 18.08 18.88 18.07 18.55 73.9M
2023-06-26 19.00 19.20 17.70 17.87 91.3M
2023-06-21 21.02 21.04 19.30 19.34 112.9M
2023-06-20 21.70 21.86 20.95 21.22 98.7M
2023-06-19 21.00 22.33 20.55 21.98 129.0M
2023-06-16 21.11 21.78 20.82 21.60 86.0M
2023-06-15 22.06 22.33 21.28 21.36 90.6M
2023-06-14 21.63 22.80 21.34 22.20 116.2M
2023-06-13 21.10 22.40 21.00 21.97 124.0M
2023-06-12 21.62 21.86 21.02 21.21 87.5M
2023-06-09 20.62 22.43 20.22 21.89 129.7M
2023-06-08 21.25 21.25 20.06 20.47 87.7M
2023-06-07 21.30 21.66 20.74 21.56 85.3M
2023-06-06 21.11 21.80 20.80 21.20 89.7M
2023-06-05 21.60 22.18 21.35 21.42 80.1M
2023-06-02 22.22 22.45 21.63 21.92 94.0M
2023-06-01 22.00 23.52 21.86 22.21 155.1M
2023-05-31 21.00 23.33 20.45 22.89 192.6M
2023-05-30 19.78 21.23 19.62 21.23 150.9M
2023-05-29 21.11 21.12 19.90 20.05 135.0M
2023-05-26 18.65 21.08 18.53 20.70 197.9M
2023-05-25 18.55 19.40 18.47 19.16 109.0M
2023-05-24 18.34 18.89 17.78 18.30 95.7M
2023-05-23 19.42 19.65 18.30 18.40 131.5M
2023-05-22 20.78 21.23 19.50 20.14 150.4M
2023-05-19 19.71 20.70 19.54 19.88 144.9M
2023-05-18 19.23 19.95 19.19 19.44 126.0M
2023-05-17 19.20 20.53 19.20 19.66 189.1M
2023-05-16 17.70 19.01 17.48 19.01 115.4M
2023-05-15 17.06 17.77 16.78 17.28 87.2M
2023-05-12 18.31 18.50 17.38 17.41 128.7M
2023-05-11 16.85 17.86 16.75 17.86 110.7M
2023-05-10 16.43 16.85 15.97 16.24 62.2M
2023-05-09 16.62 17.33 16.51 16.74 76.2M
2023-05-08 16.56 17.11 16.24 16.71 50.5M
2023-05-05 16.93 17.41 16.48 16.60 58.5M
2023-05-04 17.61 17.94 16.77 16.80 86.2M
2023-04-28 17.16 18.13 17.16 17.81 72.4M
2023-04-27 16.56 18.28 16.52 17.46 119.3M
2023-04-26 18.20 18.55 17.06 17.06 138.9M
2023-04-25 20.00 20.28 18.88 18.95 101.6M
2023-04-24 20.16 20.87 19.68 19.92 104.5M
2023-04-21 21.05 21.99 20.20 20.40 163.0M
2023-04-20 19.47 21.31 19.36 21.09 212.7M
2023-04-19 19.99 20.29 19.25 19.37 140.7M
2023-04-18 19.71 20.10 18.83 19.80 114.4M
2023-04-17 19.38 20.37 19.14 20.14 173.6M
2023-04-14 19.00 19.65 17.66 19.40 188.5M
2023-04-13 19.51 20.10 18.83 19.00 141.7M
2023-04-12 19.40 20.18 18.92 19.81 173.4M
2023-04-11 20.30 22.24 20.00 20.45 254.8M
2023-04-10 21.05 21.49 19.70 20.66 208.5M
2023-04-07 19.69 20.68 19.20 20.43 202.0M
2023-04-06 18.81 20.70 18.81 20.70 289.1M
2023-04-04 19.29 19.79 18.34 18.82 268.9M
2023-04-03 18.39 18.39 18.16 18.39 76.9M
2023-03-31 16.30 16.90 15.64 16.72 175.9M
2023-03-30 14.21 15.64 14.21 15.64 134.8M
2023-03-29 14.28 14.55 13.82 14.22 64.1M
2023-03-28 14.69 14.72 14.11 14.14 61.4M
2023-03-27 15.25 15.66 14.58 14.85 103.8M
2023-03-24 14.06 15.61 14.01 15.34 171.6M
2023-03-23 13.43 14.36 13.38 14.19 70.8M
2023-03-22 13.27 13.55 13.11 13.48 37.2M
2023-03-21 12.91 13.28 12.90 13.28 31.5M
2023-03-20 13.10 13.29 12.94 12.97 32.5M
2023-03-17 12.89 13.16 12.85 13.08 35.8M
2023-03-16 12.91 13.09 12.67 12.73 22.0M
2023-03-15 12.91 13.02 12.83 12.98 20.0M
2023-03-14 13.00 13.00 12.61 12.87 23.6M
2023-03-13 12.78 13.06 12.61 13.05 28.2M
2023-03-10 12.74 13.03 12.69 12.78 19.0M
2023-03-09 12.89 12.97 12.74 12.84 13.3M
2023-03-08 12.54 12.88 12.51 12.84 17.0M
2023-03-07 13.19 13.19 12.53 12.55 34.1M
2023-03-06 13.00 13.27 12.93 13.19 32.3M
2023-03-03 13.01 13.26 12.81 12.99 26.6M
2023-03-02 12.89 13.10 12.85 12.89 22.0M
2023-03-01 12.46 13.07 12.44 12.91 41.3M
2023-02-28 12.42 12.67 12.30 12.50 17.1M
2023-02-27 12.36 12.53 12.22 12.27 10.4M
2023-02-24 12.40 12.52 12.34 12.45 9.9M
2023-02-23 12.49 12.53 12.25 12.36 10.6M
2023-02-22 12.45 12.58 12.27 12.47 12.6M
2023-02-21 12.42 12.60 12.35 12.49 13.4M
2023-02-20 12.20 12.51 12.15 12.49 14.8M
2023-02-17 12.56 12.57 12.18 12.21 20.6M
2023-02-16 12.85 12.93 12.30 12.49 29.4M
2023-02-15 12.73 12.92 12.60 12.89 20.7M
2023-02-14 12.71 13.05 12.60 12.73 22.4M
2023-02-13 12.75 12.98 12.68 12.74 28.1M
2023-02-10 12.45 12.83 12.41 12.81 36.0M
2023-02-09 11.98 12.63 11.93 12.51 32.6M
2023-02-08 12.16 12.25 11.96 11.98 11.7M
2023-02-07 12.10 12.21 12.06 12.15 10.3M
2023-02-06 12.12 12.32 12.02 12.10 13.5M
2023-02-03 12.10 12.23 11.92 12.19 18.2M
2023-02-02 11.91 12.36 11.90 12.11 28.1M
2023-02-01 11.65 11.92 11.64 11.88 12.9M
2023-01-31 11.73 11.76 11.58 11.62 8.4M
2023-01-30 11.76 11.86 11.68 11.71 14.5M
2023-01-20 11.63 11.70 11.53 11.64 9.7M
2023-01-19 11.36 11.58 11.31 11.57 9.4M
2023-01-18 11.34 11.43 11.33 11.41 6.8M
2023-01-17 11.28 11.38 11.21 11.34 8.4M
2023-01-16 11.08 11.32 10.94 11.22 16.2M
2023-01-13 11.25 11.30 11.22 11.29 5.2M
2023-01-12 11.14 11.29 11.12 11.22 5.5M
2023-01-11 11.29 11.42 11.16 11.18 9.5M
2023-01-10 11.26 11.37 11.24 11.30 6.4M
2023-01-09 11.35 11.37 11.23 11.25 7.2M
2023-01-06 11.26 11.35 11.20 11.25 7.6M
2023-01-05 11.23 11.32 11.12 11.26 7.1M
2023-01-04 10.99 11.33 10.99 11.22 14.2M
2023-01-03 10.67 11.01 10.64 10.99 9.5M