Changzhou Aohong Electronics Co (605058)

605058
🏛️ China →
30.19
Última Actualización: 2025-09-29
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 22.26 22.96 22.02 22.91 1.4M
2023-12-28 21.87 22.39 21.59 22.34 1.3M
2023-12-27 21.29 22.01 21.23 21.96 1.5M
2023-12-26 21.82 21.82 21.10 21.29 1.2M
2023-12-25 21.52 21.79 21.22 21.75 1.3M
2023-12-22 21.95 22.27 21.58 21.72 1.0M
2023-12-21 22.04 22.15 21.34 22.00 1.3M
2023-12-20 22.07 22.58 22.05 22.16 1.5M
2023-12-19 21.72 22.13 21.60 22.02 1.6M
2023-12-18 21.60 21.99 21.54 21.70 1.8M
2023-12-15 21.83 21.96 21.51 21.69 2.0M
2023-12-14 23.06 23.28 21.47 21.90 3.1M
2023-12-13 22.38 22.67 22.15 22.46 1.3M
2023-12-12 22.43 22.62 22.27 22.42 1.1M
2023-12-11 22.13 22.47 21.62 22.40 1.9M
2023-12-08 22.66 23.25 22.26 22.29 2.3M
2023-12-07 22.39 22.66 22.22 22.44 1.8M
2023-12-06 22.30 22.78 22.25 22.34 2.4M
2023-12-05 22.68 22.72 22.16 22.32 3.1M
2023-12-04 23.21 23.28 22.55 22.73 3.5M
2023-12-01 22.98 23.30 22.32 23.22 5.5M
2023-11-30 23.23 24.73 23.00 23.58 5.2M
2023-11-29 23.22 23.39 23.08 23.19 0.8M
2023-11-28 22.88 23.42 22.86 23.19 1.2M
2023-11-27 22.67 23.09 22.42 22.92 1.1M
2023-11-24 22.92 22.92 22.47 22.67 0.8M
2023-11-23 22.55 22.99 22.39 22.95 0.7M
2023-11-22 22.79 22.94 22.47 22.50 0.8M
2023-11-21 23.26 23.41 22.73 22.81 0.9M
2023-11-20 23.40 23.47 23.08 23.23 1.2M
2023-11-17 22.84 23.50 22.75 23.40 1.9M
2023-11-16 23.10 23.24 22.82 22.85 0.7M
2023-11-15 23.09 23.16 22.87 23.12 1.3M
2023-11-14 22.97 23.07 22.70 22.91 1.1M
2023-11-13 22.60 22.89 22.60 22.83 1.1M
2023-11-10 22.36 22.77 22.27 22.59 1.0M
2023-11-09 22.80 22.89 22.32 22.43 1.3M
2023-11-08 22.70 23.10 22.45 22.75 1.2M
2023-11-07 22.26 22.70 22.18 22.68 1.3M
2023-11-06 22.40 22.40 22.14 22.24 1.1M
2023-11-03 21.54 22.27 21.40 22.15 1.3M
2023-11-02 21.76 21.97 21.54 21.54 0.9M
2023-11-01 21.55 21.92 21.44 21.76 1.1M
2023-10-31 21.42 21.81 21.29 21.58 1.0M
2023-10-30 20.98 21.53 20.86 21.41 1.2M
2023-10-27 20.84 21.15 20.37 21.10 1.4M
2023-10-26 20.44 21.04 20.44 20.95 0.8M
2023-10-25 21.06 21.06 20.57 20.66 1.4M
2023-10-24 20.15 21.10 19.94 20.98 1.5M
2023-10-23 20.48 21.19 20.15 20.44 1.3M
2023-10-20 20.95 21.46 20.66 20.79 1.1M
2023-10-19 20.78 21.69 20.59 21.08 1.4M
2023-10-18 21.05 21.40 20.90 20.90 1.0M
2023-10-17 21.42 21.45 21.15 21.20 1.1M
2023-10-16 21.60 21.75 21.01 21.35 1.9M
2023-10-13 21.50 21.79 21.48 21.57 1.5M
2023-10-12 22.11 22.28 21.52 21.58 2.0M
2023-10-11 21.92 22.31 21.69 22.12 2.3M
2023-10-10 22.00 22.09 21.61 21.72 1.1M
2023-10-09 22.00 22.29 21.55 21.94 1.7M
2023-09-28 21.40 22.15 21.40 22.01 1.4M
2023-09-27 21.60 21.79 21.34 21.37 1.0M
2023-09-26 21.71 21.82 21.40 21.60 0.7M
2023-09-25 22.11 22.15 21.48 21.81 1.1M
2023-09-22 21.52 22.07 21.35 22.05 1.0M
2023-09-21 21.46 21.74 21.27 21.57 1.0M
2023-09-20 21.63 21.73 21.22 21.37 0.7M
2023-09-19 21.83 21.94 21.45 21.63 0.7M
2023-09-18 21.34 22.05 21.34 21.83 0.9M
2023-09-15 21.75 21.93 21.44 21.64 0.9M
2023-09-14 22.08 22.17 21.51 21.79 0.9M
2023-09-13 22.01 22.20 21.75 21.97 1.2M
2023-09-12 22.37 22.45 22.04 22.14 0.8M
2023-09-11 22.39 22.42 22.08 22.26 1.2M
2023-09-08 21.95 22.49 21.81 22.32 1.6M
2023-09-07 22.21 22.33 21.88 21.93 1.3M
2023-09-06 21.47 22.28 21.47 22.24 1.7M
2023-09-05 21.77 21.94 21.63 21.80 1.4M
2023-09-04 21.58 21.77 21.42 21.68 1.3M
2023-09-01 21.52 21.79 21.36 21.57 1.7M
2023-08-31 21.44 21.58 21.23 21.52 1.3M
2023-08-30 21.05 21.64 20.96 21.36 1.7M
2023-08-29 20.06 21.06 19.97 20.90 2.1M
2023-08-28 20.40 20.79 20.15 20.15 2.1M
2023-08-25 20.18 20.36 19.43 19.50 1.7M
2023-08-24 19.87 20.28 19.85 20.04 1.3M
2023-08-23 20.27 20.36 19.91 19.97 0.9M
2023-08-22 20.37 20.69 19.86 20.36 1.3M
2023-08-21 20.37 20.75 20.28 20.34 1.1M
2023-08-18 20.32 20.84 20.31 20.45 1.0M
2023-08-17 20.27 20.64 19.98 20.60 1.1M
2023-08-16 20.80 20.80 20.27 20.27 1.0M
2023-08-15 20.81 20.96 20.48 20.62 0.6M
2023-08-14 20.50 20.93 20.32 20.82 0.8M
2023-08-11 21.08 21.28 20.65 20.68 0.8M
2023-08-10 20.78 21.08 20.60 21.00 0.8M
2023-08-09 21.02 21.02 20.69 20.76 0.9M
2023-08-08 21.00 21.16 20.87 21.03 0.7M
2023-08-07 21.13 21.22 20.95 21.01 0.9M
2023-08-04 21.08 21.34 20.86 21.13 0.9M
2023-08-03 21.18 21.32 20.86 20.91 0.8M
2023-08-02 21.05 21.28 21.00 21.20 0.7M
2023-08-01 21.14 21.26 20.93 21.10 1.1M
2023-07-31 21.48 21.48 20.90 21.22 1.9M
2023-07-28 21.68 21.68 21.37 21.44 1.1M
2023-07-27 21.94 21.99 21.47 21.54 1.2M
2023-07-26 22.00 22.24 21.78 21.91 1.2M
2023-07-25 21.81 22.28 21.81 22.16 1.5M
2023-07-24 21.61 22.16 21.55 21.78 1.5M
2023-07-21 22.26 22.67 21.52 21.56 2.4M
2023-07-20 23.24 23.24 22.05 22.18 2.8M
2023-07-19 23.05 23.40 22.86 23.27 1.8M
2023-07-18 22.94 23.30 22.62 23.00 2.0M
2023-07-17 23.61 23.61 22.72 22.96 3.1M
2023-07-14 23.13 23.95 22.90 23.86 3.7M
2023-07-13 22.64 23.04 22.43 23.03 1.5M
2023-07-12 22.79 22.94 22.46 22.53 0.9M
2023-07-11 22.45 22.83 22.31 22.69 0.8M
2023-07-10 22.80 22.80 22.28 22.36 1.0M
2023-07-07 22.71 23.06 22.33 22.52 1.3M
2023-07-06 22.33 23.05 22.33 22.81 1.7M
2023-07-05 22.67 23.08 22.33 22.46 1.5M
2023-07-04 22.35 23.15 22.11 22.79 2.1M
2023-07-03 22.65 22.65 22.11 22.14 1.1M
2023-06-30 22.22 22.56 21.91 22.45 1.5M
2023-06-29 21.61 22.18 21.53 22.06 1.4M
2023-06-28 22.10 22.10 21.04 21.66 1.4M
2023-06-27 21.25 21.82 21.20 21.78 1.1M
2023-06-26 21.92 21.93 21.09 21.16 1.2M
2023-06-21 21.87 22.25 21.75 21.84 1.2M
2023-06-20 22.29 22.39 21.86 22.09 1.1M
2023-06-19 22.08 22.34 21.86 22.30 1.5M
2023-06-16 21.92 22.15 21.80 21.99 1.3M
2023-06-15 21.64 22.19 21.64 21.91 2.1M
2023-06-14 22.13 22.40 21.53 21.81 2.7M
2023-06-13 21.75 21.84 21.41 21.75 1.2M
2023-06-12 21.34 21.85 21.20 21.69 1.4M
2023-06-09 21.40 21.40 21.08 21.29 0.8M
2023-06-08 21.78 21.91 21.35 21.55 1.0M
2023-06-07 21.45 21.91 21.35 21.75 1.4M
2023-06-06 21.84 22.19 21.28 21.32 1.2M
2023-06-05 21.67 22.26 21.67 21.99 1.4M
2023-06-02 21.69 21.88 21.58 21.68 1.2M
2023-06-01 21.88 21.89 21.50 21.63 1.5M
2023-05-31 21.89 22.06 21.75 21.93 1.1M
2023-05-30 21.87 21.87 21.57 21.83 1.2M
2023-05-29 21.57 21.89 21.51 21.89 1.6M
2023-05-26 21.30 21.65 21.13 21.57 1.3M
2023-05-25 21.14 21.47 20.81 21.18 0.9M
2023-05-24 20.80 21.26 20.64 21.10 0.9M
2023-05-23 21.02 21.19 20.75 20.97 1.1M
2023-05-22 20.86 21.10 20.77 21.02 1.0M
2023-05-19 20.57 20.94 20.57 20.86 1.5M
2023-05-18 20.38 20.58 20.27 20.56 1.3M
2023-05-17 19.66 20.28 19.54 20.28 1.1M
2023-05-16 19.85 19.89 19.63 19.70 0.9M
2023-05-15 19.68 19.95 19.41 19.90 1.1M
2023-05-12 20.51 20.57 19.77 19.80 2.2M
2023-05-11 20.35 20.76 19.78 20.63 2.8M
2023-05-10 19.74 19.83 19.45 19.78 1.0M
2023-05-09 20.10 20.15 19.74 19.74 1.4M
2023-05-08 20.01 20.33 19.99 20.17 1.1M
2023-05-05 19.98 20.13 19.77 20.09 1.2M
2023-05-04 20.00 20.30 19.78 20.00 1.3M
2023-04-28 19.65 20.18 19.65 20.16 1.0M
2023-04-27 19.60 19.78 19.36 19.64 1.1M
2023-04-26 19.30 19.74 19.21 19.60 1.4M
2023-04-25 19.80 19.89 18.93 19.10 1.3M
2023-04-24 19.74 19.98 19.63 19.78 1.1M
2023-04-21 20.80 20.98 19.83 19.83 2.0M
2023-04-20 20.84 21.18 20.61 20.90 1.5M
2023-04-19 20.27 20.88 20.21 20.65 1.3M
2023-04-18 20.62 20.70 20.20 20.31 1.4M
2023-04-17 20.88 20.99 20.60 20.70 1.4M
2023-04-14 20.99 21.14 20.45 20.96 1.9M
2023-04-13 21.50 21.63 20.99 21.04 1.8M
2023-04-12 21.08 21.62 21.08 21.62 1.7M
2023-04-11 21.60 21.74 21.05 21.15 2.3M
2023-04-10 22.01 22.17 21.62 21.63 2.1M
2023-04-07 22.35 22.35 21.66 22.05 2.7M
2023-04-06 21.70 22.24 21.50 22.07 3.0M
2023-04-04 22.52 22.52 21.70 21.71 2.6M
2023-04-03 21.88 22.27 21.88 22.13 1.9M
2023-03-31 21.66 22.10 21.62 21.96 1.8M
2023-03-30 22.09 22.22 21.60 21.81 2.0M
2023-03-29 21.89 22.23 21.71 22.08 2.4M
2023-03-28 22.49 22.58 21.70 21.77 3.3M
2023-03-27 22.79 23.09 21.98 22.55 5.4M
2023-03-24 23.31 23.31 22.49 22.58 4.9M
2023-03-23 22.75 23.30 22.06 23.23 7.2M
2023-03-22 23.26 23.67 23.00 23.60 4.4M
2023-03-21 23.05 23.28 22.72 23.27 3.8M
2023-03-20 23.67 23.70 22.85 23.04 5.0M
2023-03-17 23.48 23.91 23.14 23.77 7.0M
2023-03-16 23.32 23.76 23.10 23.34 6.5M
2023-03-15 22.96 24.12 22.87 23.77 10.5M
2023-03-14 23.23 23.42 22.32 22.68 8.1M
2023-03-13 22.81 23.51 22.51 23.28 11.0M
2023-03-10 26.50 26.89 23.31 23.53 17.3M
2023-03-09 24.20 25.55 24.20 25.55 5.0M
2023-03-08 21.64 23.23 21.56 23.23 4.7M
2023-03-07 21.74 21.87 21.09 21.12 0.8M
2023-03-06 21.53 21.88 21.35 21.65 0.7M
2023-03-03 21.78 21.98 21.38 21.53 0.9M
2023-03-02 21.95 21.96 21.61 21.66 0.7M
2023-03-01 21.89 21.98 21.73 21.85 0.7M
2023-02-28 21.67 22.45 21.47 21.89 1.7M
2023-02-27 21.82 21.84 21.35 21.47 0.9M
2023-02-24 22.04 22.38 21.75 21.82 1.0M
2023-02-23 21.97 22.25 21.72 22.08 1.0M
2023-02-22 21.75 22.17 21.58 21.95 1.1M
2023-02-21 22.08 22.08 21.60 21.77 0.6M
2023-02-20 21.32 22.04 21.11 21.95 0.9M
2023-02-17 21.90 22.10 21.21 21.46 1.3M
2023-02-16 22.50 22.80 21.58 21.90 1.3M
2023-02-15 22.17 22.45 22.00 22.42 0.8M
2023-02-14 22.11 22.28 21.96 22.16 0.7M
2023-02-13 21.80 22.18 21.80 22.05 0.7M
2023-02-10 21.89 22.10 21.65 21.94 0.9M
2023-02-09 21.39 21.94 21.24 21.89 1.3M
2023-02-08 21.46 21.56 21.28 21.34 0.6M
2023-02-07 21.28 21.48 21.15 21.46 0.6M
2023-02-06 21.14 21.42 21.08 21.29 0.5M
2023-02-03 21.19 21.45 20.97 21.25 0.9M
2023-02-02 21.27 21.40 21.10 21.19 0.8M
2023-02-01 21.08 21.22 20.91 21.22 0.7M
2023-01-31 20.61 21.09 20.61 21.06 1.0M
2023-01-30 20.69 20.98 20.69 20.81 0.7M
2023-01-20 20.57 20.79 20.46 20.68 0.5M
2023-01-19 20.26 20.65 20.26 20.59 0.6M
2023-01-18 20.27 20.45 20.05 20.34 0.7M
2023-01-17 20.18 20.27 20.07 20.16 0.6M
2023-01-16 20.06 20.18 19.91 20.18 0.7M
2023-01-13 19.89 20.02 19.77 19.88 0.5M
2023-01-12 19.95 19.95 19.70 19.86 0.5M
2023-01-11 20.39 20.39 19.67 19.80 1.2M
2023-01-10 19.81 20.28 19.53 20.21 1.3M
2023-01-09 19.60 19.93 19.46 19.71 0.6M
2023-01-06 19.37 19.78 19.17 19.57 0.9M
2023-01-05 19.25 19.39 19.09 19.37 0.5M
2023-01-04 19.15 19.50 19.08 19.25 0.8M
2023-01-03 18.60 19.23 18.52 19.12 0.7M