Guangdong Hongjing Optoelectronic (301479)

301479
🏛️ China →
93.15
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 97.12 97.66 96.69 96.90 118.0K
09:35 97.00 98.00 96.89 97.98 66.9K
09:40 97.99 98.37 97.98 98.23 40.1K
09:45 98.24 98.24 97.60 98.02 30.9K
09:50 98.02 98.20 98.01 98.01 29.1K
09:55 98.00 98.01 97.08 97.63 52.4K
10:00 97.63 97.63 97.16 97.16 36.4K
10:05 97.16 97.16 96.91 96.91 56.6K
10:10 96.91 96.94 96.80 96.82 44.9K
10:15 96.81 97.11 96.80 97.11 27.2K
10:20 97.11 97.44 96.96 97.16 17.9K
10:25 97.30 97.50 97.10 97.15 19.7K
10:30 97.11 97.11 96.87 96.93 35.8K
10:35 96.99 97.22 96.99 97.11 21.2K
10:40 97.11 97.20 97.11 97.19 16.3K
10:45 97.20 97.20 97.00 97.01 19.0K
10:50 97.01 97.01 96.93 96.99 40.4K
10:55 96.98 97.20 96.97 97.20 21.8K
11:00 97.19 97.20 97.12 97.16 30.2K
11:05 97.16 97.16 97.05 97.10 19.5K
11:10 97.10 97.25 97.10 97.25 22.4K
11:15 97.25 97.90 97.25 97.78 29.1K
11:20 97.78 97.88 97.50 97.64 13.9K
11:25 97.52 98.17 97.52 98.10 28.5K
13:00 98.17 98.35 98.12 98.28 69.1K
13:05 98.28 98.28 98.02 98.06 27.6K
13:10 98.00 98.00 97.72 97.75 18.7K
13:15 97.77 97.97 97.77 97.97 7.7K
13:20 97.97 98.01 97.76 97.76 15.6K
13:25 97.74 98.18 97.71 98.18 16.7K
13:30 98.20 98.34 98.20 98.26 31.4K
13:35 98.26 98.32 98.00 98.00 31.8K
13:40 98.00 98.12 97.97 98.12 18.1K
13:45 98.15 98.21 98.08 98.11 17.9K
13:50 98.19 98.19 98.08 98.11 26.6K
13:55 98.12 98.26 98.11 98.12 17.4K
14:00 98.12 98.17 98.12 98.15 9.0K
14:05 98.14 98.16 98.11 98.13 30.9K
14:10 98.10 98.13 98.08 98.10 28.6K
14:15 98.10 98.10 98.09 98.09 25.3K
14:20 98.09 98.11 98.08 98.10 11.8K
14:25 98.09 98.12 98.08 98.09 18.3K
14:30 98.09 98.12 98.09 98.11 17.3K
14:35 98.12 98.63 98.12 98.60 52.6K
14:40 98.68 98.73 98.50 98.70 45.5K
14:45 98.70 99.00 98.70 98.99 60.9K
14:50 99.00 99.01 98.92 98.92 62.4K
14:55 98.96 99.00 98.92 98.98 20.0K
15:40 98.98 98.98 98.98 98.98 23.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 96.74 96.74 93.00 93.15 1.6M
2025-09-25 99.02 100.23 97.34 97.41 1.4M
2025-09-24 97.38 99.05 96.68 98.98 1.5M
2025-09-23 101.77 101.81 97.31 98.76 1.8M
2025-09-22 100.00 102.00 97.82 101.76 2.4M
2025-09-19 95.71 100.49 95.00 100.33 3.3M
2025-09-18 95.50 99.00 94.94 95.81 2.5M
2025-09-17 95.01 99.00 94.71 97.23 1.7M
2025-09-16 94.03 95.52 94.01 95.21 1.0M
2025-09-15 95.21 95.98 94.00 94.71 1.1M
2025-09-12 97.00 97.10 94.88 96.13 1.4M
2025-09-11 95.29 97.94 94.50 97.11 1.4M
2025-09-10 94.38 96.30 93.96 95.31 0.8M
2025-09-09 96.24 96.24 93.35 94.59 1.0M
2025-09-08 96.19 96.71 94.69 96.10 1.0M
2025-09-05 92.86 95.59 92.50 95.59 1.2M
2025-09-04 94.76 95.75 91.27 92.57 1.4M
2025-09-03 98.87 99.52 94.75 94.75 1.7M
2025-09-02 101.00 103.29 99.00 99.04 2.0M
2025-09-01 102.00 102.66 101.01 101.43 1.5M
2025-08-29 105.08 105.16 101.83 102.78 2.7M
2025-08-28 102.23 107.58 101.51 106.86 4.0M
2025-08-27 102.22 106.00 101.01 103.50 3.4M
2025-08-26 103.70 104.40 102.31 103.08 1.7M
2025-08-25 104.00 106.38 103.10 104.37 2.5M
2025-08-22 102.05 104.49 101.38 103.80 2.1M
2025-08-21 105.95 106.50 102.10 103.00 3.0M
2025-08-20 105.00 109.18 102.30 107.00 3.8M
2025-08-19 113.35 113.72 107.00 107.29 6.3M
2025-08-18 104.84 120.59 102.00 118.90 7.4M
2025-08-15 100.00 105.00 95.00 102.20 6.6M
2025-08-14 92.91 95.25 91.81 92.42 2.5M
2025-08-13 91.45 93.80 90.38 92.90 3.0M
2025-08-12 91.70 91.70 89.51 90.71 1.7M
2025-08-11 88.48 91.49 88.01 90.34 2.1M
2025-08-08 90.60 90.60 88.46 88.48 1.3M
2025-08-07 91.37 91.39 90.01 90.30 1.9M
2025-08-06 87.88 92.39 87.12 91.39 2.8M
2025-08-05 86.90 88.14 86.51 88.04 1.2M
2025-08-04 85.96 87.20 85.30 86.97 0.8M
2025-08-01 87.30 88.10 85.90 86.30 1.3M
2025-07-31 89.75 90.35 87.35 87.54 2.2M
2025-07-30 89.90 91.14 89.00 90.45 2.2M
2025-07-29 88.18 91.49 88.18 90.70 3.3M
2025-07-28 89.64 89.75 87.29 88.19 2.2M
2025-07-25 87.88 90.45 86.50 89.28 2.8M
2025-07-24 85.99 87.51 85.86 86.90 1.7M
2025-07-23 86.90 87.12 85.53 85.64 1.4M
2025-07-22 87.00 88.86 86.28 87.02 1.5M
2025-07-21 87.15 87.17 86.12 87.00 1.2M
2025-07-18 86.00 87.90 85.61 87.17 1.9M
2025-07-17 84.80 86.20 84.80 85.78 1.1M
2025-07-16 85.20 86.09 84.51 85.09 1.1M
2025-07-15 85.67 86.19 84.28 85.41 1.4M
2025-07-14 87.19 87.30 85.46 85.65 1.6M
2025-07-11 87.72 87.80 86.01 87.30 1.9M
2025-07-10 86.90 88.90 85.73 88.17 3.0M
2025-07-09 83.88 89.22 83.68 86.92 4.5M
2025-07-08 82.60 84.00 82.50 83.59 1.5M
2025-07-07 82.50 82.89 81.88 82.63 0.9M
2025-07-04 83.70 83.85 81.93 82.79 1.5M
2025-07-03 82.29 84.84 82.01 83.88 1.8M
2025-07-02 84.02 84.39 81.80 82.32 2.0M
2025-07-01 84.00 85.46 83.52 84.45 1.9M
2025-06-30 83.36 84.25 83.00 84.00 1.6M
2025-06-27 82.68 84.14 82.21 83.66 1.7M
2025-06-26 83.99 84.54 82.48 82.51 2.1M
2025-06-25 83.51 83.79 81.90 83.60 1.7M
2025-06-24 81.79 83.48 81.79 83.12 1.7M
2025-06-23 79.96 81.25 79.51 80.87 1.4M
2025-06-20 82.88 84.17 80.88 80.88 1.8M
2025-06-19 85.00 86.15 82.70 82.95 2.4M
2025-06-18 82.55 87.88 82.54 86.00 3.7M
2025-06-17 85.88 85.90 82.57 83.10 2.7M
2025-06-16 85.15 86.13 84.72 86.13 1.9M
2025-06-13 88.39 89.00 85.53 85.87 3.0M
2025-06-12 90.33 91.88 89.22 89.47 3.1M
2025-06-11 100.98 100.98 91.01 91.59 5.0M
2025-06-10 102.05 105.00 97.90 101.99 4.4M
2025-06-09 95.20 101.50 95.20 100.35 3.5M
2025-06-06 93.07 96.28 91.66 95.47 2.9M
2025-06-05 92.74 94.59 89.86 93.55 2.6M
2025-06-04 92.11 93.90 91.56 92.59 1.9M
2025-06-03 94.00 96.68 92.40 92.43 3.0M
2025-05-30 105.50 105.90 97.10 97.10 4.0M
2025-05-29 104.00 108.50 100.38 106.41 4.4M
2025-05-28 102.53 106.68 101.55 104.50 3.1M
2025-05-27 105.57 108.93 101.90 104.99 4.2M
2025-05-26 105.36 106.04 102.33 104.21 3.8M
2025-05-23 97.36 109.16 97.16 105.36 6.2M
2025-05-22 102.86 103.21 96.43 96.87 3.6M
2025-05-21 102.15 103.07 99.21 100.73 3.1M
2025-05-20 133.01 147.60 133.01 144.72 3.7M
2025-05-19 132.00 135.60 129.11 133.97 1.5M
2025-05-16 130.53 135.59 130.00 133.74 1.9M
2025-05-15 130.00 133.32 128.00 131.58 1.7M
2025-05-14 134.30 135.99 129.24 129.88 2.2M
2025-05-13 138.01 144.00 134.20 134.28 2.8M
2025-05-12 140.95 140.95 134.20 137.80 2.7M
2025-05-09 134.96 136.97 130.31 131.03 2.2M
2025-05-08 134.60 138.49 133.89 135.60 1.8M
2025-05-07 140.99 141.99 134.10 136.70 3.2M
2025-05-06 136.08 141.77 136.08 141.43 3.2M
2025-04-30 141.56 150.01 137.60 139.32 4.0M
2025-04-29 141.56 148.00 135.35 142.87 4.7M
2025-04-28 130.00 142.98 127.49 142.98 4.6M
2025-04-25 118.80 123.30 118.16 119.15 1.9M
2025-04-24 117.00 119.11 114.10 119.11 2.1M
2025-04-23 119.85 123.80 116.63 117.93 2.6M
2025-04-22 108.44 122.99 107.68 117.50 3.9M
2025-04-21 104.00 108.86 104.00 108.50 2.3M
2025-04-18 102.10 107.49 99.85 105.05 2.2M
2025-04-17 102.02 104.21 102.02 102.46 1.0M
2025-04-16 103.00 105.55 101.67 103.65 1.5M
2025-04-15 105.00 106.88 103.01 103.97 1.6M
2025-04-14 107.03 108.46 103.71 106.14 2.3M
2025-04-11 101.02 109.18 101.02 106.50 2.4M
2025-04-10 104.47 109.20 103.38 103.90 3.0M
2025-04-09 98.05 103.73 95.03 100.98 2.6M
2025-04-08 101.20 104.89 99.04 101.00 2.5M
2025-04-07 112.00 114.80 98.66 98.89 3.9M
2025-04-03 124.01 125.77 120.59 123.33 3.3M
2025-04-02 122.74 128.78 121.51 127.00 4.0M
2025-04-01 115.80 127.78 115.10 126.07 5.3M
2025-03-31 115.97 119.60 115.05 117.01 3.2M
2025-03-28 120.31 122.91 115.80 116.00 2.9M
2025-03-27 118.50 122.86 116.30 121.00 3.4M
2025-03-26 125.00 125.89 120.60 121.00 3.4M
2025-03-25 137.00 138.91 120.00 120.72 5.8M
2025-03-24 132.92 141.86 132.88 138.93 4.9M
2025-03-21 133.51 137.59 129.53 135.90 5.4M
2025-03-20 144.00 153.50 137.80 138.69 6.7M
2025-03-19 145.00 151.98 143.00 147.66 8.0M
2025-03-18 130.00 168.89 127.50 160.07 11.9M