InfoVision Optoelectronics Kunshan (688055)

688055
🏛️ China →
4.00
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
2021-12-31 6.82 6.87 6.78 6.85 4.7M
2021-12-30 6.78 6.84 6.76 6.80 4.8M
2021-12-29 6.74 6.80 6.70 6.76 3.3M
2021-12-28 6.78 6.81 6.71 6.74 3.4M
2021-12-27 6.75 6.77 6.70 6.73 3.5M
2021-12-24 6.83 6.89 6.72 6.74 4.1M
2021-12-23 6.91 6.92 6.80 6.86 4.2M
2021-12-22 6.81 6.92 6.81 6.88 4.3M
2021-12-21 6.77 6.82 6.71 6.81 3.7M
2021-12-20 6.77 6.79 6.68 6.72 5.4M
2021-12-17 6.89 6.92 6.75 6.77 5.8M
2021-12-16 6.95 6.95 6.88 6.91 3.5M
2021-12-15 6.86 6.96 6.84 6.92 4.3M
2021-12-14 6.90 6.93 6.83 6.86 4.5M
2021-12-13 6.86 6.98 6.86 6.89 5.3M
2021-12-10 6.80 6.89 6.80 6.86 4.4M
2021-12-09 6.76 6.96 6.70 6.85 8.8M
2021-12-08 6.68 6.76 6.68 6.73 3.9M
2021-12-07 6.76 6.78 6.61 6.67 5.9M
2021-12-06 6.95 6.96 6.68 6.73 8.5M
2021-12-03 6.98 6.99 6.87 6.90 5.5M
2021-12-02 7.05 7.12 6.91 6.92 9.7M
2021-12-01 7.02 7.11 7.02 7.09 5.5M
2021-11-30 7.03 7.15 7.00 7.05 7.6M
2021-11-29 7.11 7.17 6.95 6.99 10.8M
2021-11-26 7.40 7.40 7.16 7.19 10.1M
2021-11-25 7.28 7.47 7.28 7.40 8.9M
2021-11-24 7.18 7.50 7.18 7.37 17.7M
2021-11-23 7.14 7.25 7.12 7.14 6.7M
2021-11-22 7.13 7.24 7.13 7.14 7.8M
2021-11-19 6.98 7.18 6.94 7.14 9.0M
2021-11-18 7.04 7.05 6.93 6.93 4.8M
2021-11-17 7.01 7.04 6.94 6.98 4.8M
2021-11-16 7.16 7.19 7.01 7.01 6.0M
2021-11-15 7.08 7.20 7.05 7.16 8.2M
2021-11-12 7.14 7.14 7.00 7.08 5.8M
2021-11-11 7.12 7.15 7.05 7.10 6.2M
2021-11-10 7.04 7.16 7.04 7.11 6.7M
2021-11-09 6.99 7.06 6.99 7.03 4.3M
2021-11-08 7.00 7.06 6.95 6.99 5.7M
2021-11-05 7.07 7.15 7.00 7.02 11.1M
2021-11-04 6.88 7.06 6.88 7.05 9.1M
2021-11-03 6.76 6.87 6.73 6.85 4.7M
2021-11-02 6.82 6.89 6.66 6.76 7.3M
2021-11-01 6.72 6.87 6.65 6.84 6.4M
2021-10-29 6.51 6.74 6.51 6.72 5.1M
2021-10-28 6.51 6.64 6.50 6.53 4.1M
2021-10-27 6.73 6.74 6.50 6.53 5.2M
2021-10-26 6.89 6.89 6.72 6.74 4.9M
2021-10-25 6.73 6.87 6.60 6.81 7.9M
2021-10-22 6.56 6.67 6.56 6.67 3.8M
2021-10-21 6.58 6.63 6.52 6.60 3.1M
2021-10-20 6.59 6.60 6.48 6.54 2.8M
2021-10-19 6.63 6.65 6.57 6.59 3.2M
2021-10-18 6.67 6.68 6.56 6.60 3.3M
2021-10-15 6.57 6.68 6.53 6.64 4.8M
2021-10-14 6.50 6.56 6.46 6.52 2.2M
2021-10-13 6.41 6.53 6.41 6.50 2.6M
2021-10-12 6.60 6.60 6.35 6.41 4.7M
2021-10-11 6.60 6.65 6.58 6.60 2.7M
2021-10-08 6.44 6.69 6.44 6.58 6.1M
2021-09-30 6.32 6.43 6.32 6.40 2.7M
2021-09-29 6.60 6.60 6.31 6.33 6.1M
2021-09-28 6.66 6.66 6.56 6.56 2.3M
2021-09-27 6.75 6.79 6.54 6.57 5.2M
2021-09-24 6.94 6.95 6.72 6.74 5.2M
2021-09-23 6.90 6.95 6.87 6.93 3.8M
2021-09-22 6.81 6.92 6.76 6.90 3.8M
2021-09-17 6.81 6.89 6.74 6.88 4.3M
2021-09-16 6.93 6.94 6.77 6.77 7.8M
2021-09-15 6.90 6.98 6.88 6.91 7.0M
2021-09-14 7.16 7.16 6.92 6.94 8.6M
2021-09-13 7.22 7.26 7.07 7.13 7.8M
2021-09-10 7.16 7.28 7.16 7.23 8.4M
2021-09-09 7.24 7.26 7.15 7.19 7.4M
2021-09-08 7.13 7.27 7.11 7.23 11.3M
2021-09-07 7.14 7.16 7.08 7.11 7.0M
2021-09-06 7.10 7.17 7.00 7.14 6.6M
2021-09-03 7.07 7.15 7.03 7.10 8.2M
2021-09-02 7.05 7.12 6.97 7.07 7.9M
2021-09-01 6.90 7.06 6.81 7.06 9.2M
2021-08-31 7.02 7.04 6.82 6.92 8.1M
2021-08-30 7.17 7.21 6.99 7.01 12.7M
2021-08-27 7.25 7.38 7.08 7.15 10.6M
2021-08-26 7.25 7.43 7.25 7.28 12.9M
2021-08-25 7.29 7.34 7.25 7.28 9.9M
2021-08-24 7.30 7.32 7.21 7.26 10.4M
2021-08-23 7.19 7.29 7.19 7.26 11.4M
2021-08-20 7.30 7.35 7.07 7.16 10.0M
2021-08-19 7.20 7.43 7.18 7.28 14.5M
2021-08-18 7.55 7.55 7.10 7.14 19.1M
2021-08-17 7.21 7.52 7.20 7.36 20.4M
2021-08-16 6.99 7.41 6.76 7.28 23.3M
2021-08-13 7.28 7.28 6.96 6.99 17.7M
2021-08-12 7.25 7.34 7.21 7.24 9.8M
2021-08-11 7.36 7.37 7.17 7.26 15.2M
2021-08-10 7.33 7.42 7.30 7.36 9.3M
2021-08-09 7.48 7.49 7.28 7.33 12.5M
2021-08-06 7.45 7.55 7.27 7.54 12.8M
2021-08-05 7.66 7.66 7.40 7.41 14.4M
2021-08-04 7.52 7.71 7.50 7.64 13.1M
2021-08-03 7.88 7.90 7.48 7.50 18.4M
2021-08-02 8.17 8.17 7.70 7.88 20.6M
2021-07-30 8.14 8.19 7.83 8.02 19.4M
2021-07-29 7.91 8.28 7.81 8.15 22.6M
2021-07-28 7.98 8.03 7.42 7.73 22.9M
2021-07-27 8.26 8.37 7.98 7.98 31.1M
2021-07-26 8.05 8.22 7.84 8.07 27.0M
2021-07-23 7.85 8.26 7.80 8.04 30.1M
2021-07-22 7.77 8.04 7.62 7.91 24.6M
2021-07-21 7.47 7.77 7.43 7.70 16.9M
2021-07-20 7.35 7.49 7.32 7.45 7.9M
2021-07-19 7.32 7.48 7.15 7.40 8.1M
2021-07-16 7.43 7.48 7.31 7.33 7.2M
2021-07-15 7.54 7.54 7.18 7.35 15.6M
2021-07-14 7.76 7.85 7.55 7.56 14.1M
2021-07-13 7.85 7.87 7.71 7.74 14.6M
2021-07-12 7.86 7.97 7.81 7.89 14.8M
2021-07-09 7.87 7.94 7.77 7.89 13.9M
2021-07-08 7.85 8.01 7.65 7.95 24.1M
2021-07-07 7.78 7.91 7.78 7.82 13.2M
2021-07-06 7.94 7.96 7.70 7.85 14.1M
2021-07-05 7.67 7.92 7.57 7.89 20.2M
2021-07-02 7.51 7.87 7.45 7.67 15.1M
2021-07-01 7.84 8.08 7.54 7.58 23.1M
2021-06-30 7.70 8.09 7.70 7.87 21.0M
2021-06-29 7.75 7.93 7.59 7.60 11.9M
2021-06-28 7.50 7.92 7.49 7.75 18.3M
2021-06-25 7.47 7.63 7.33 7.54 10.6M
2021-06-24 7.72 7.73 7.45 7.45 13.2M
2021-06-23 7.72 7.85 7.66 7.72 14.3M
2021-06-22 7.61 7.85 7.49 7.79 20.3M
2021-06-21 7.47 7.61 7.43 7.60 12.6M
2021-06-18 7.61 7.65 7.43 7.47 15.6M
2021-06-17 7.28 7.62 7.26 7.61 20.4M
2021-06-16 7.19 7.47 7.19 7.27 11.8M
2021-06-15 7.15 7.35 7.15 7.24 8.2M
2021-06-11 7.37 7.39 7.14 7.15 11.3M
2021-06-10 7.29 7.44 7.25 7.40 7.2M
2021-06-09 7.41 7.47 7.26 7.27 8.1M
2021-06-08 7.54 7.56 7.36 7.39 9.2M
2021-06-07 7.34 7.57 7.34 7.53 11.7M
2021-06-04 7.32 7.44 7.23 7.32 11.7M
2021-06-03 7.49 7.65 7.34 7.34 17.8M
2021-06-02 7.57 7.87 7.47 7.56 30.3M
2021-06-01 7.17 7.85 7.13 7.60 35.7M
2021-05-31 7.03 7.20 6.99 7.15 10.6M
2021-05-28 7.18 7.29 7.02 7.03 12.0M
2021-05-27 6.99 7.25 6.97 7.15 13.3M
2021-05-26 7.06 7.06 6.97 6.97 7.2M
2021-05-25 7.05 7.08 6.95 7.03 6.5M
2021-05-24 7.03 7.05 6.93 7.04 6.1M
2021-05-21 7.17 7.24 7.03 7.03 6.7M
2021-05-20 7.18 7.22 7.06 7.18 8.1M
2021-05-19 7.06 7.23 7.01 7.19 11.2M
2021-05-18 7.09 7.12 7.00 7.08 7.9M
2021-05-17 6.99 7.22 6.98 7.15 12.0M
2021-05-14 6.88 7.03 6.88 7.03 8.3M
2021-05-13 6.81 7.00 6.81 6.86 5.9M
2021-05-12 6.90 6.91 6.79 6.90 7.6M
2021-05-11 6.89 6.95 6.77 6.91 8.8M
2021-05-10 7.02 7.16 6.88 6.96 11.4M
2021-05-07 7.00 7.26 6.98 7.09 12.8M
2021-05-06 6.98 7.07 6.92 7.00 7.8M
2021-04-30 7.09 7.13 6.89 6.98 13.2M
2021-04-29 7.15 7.42 7.08 7.08 20.0M
2021-04-28 7.55 7.96 7.20 7.27 36.6M
2021-04-27 7.06 7.08 6.78 6.81 9.8M
2021-04-26 6.95 7.21 6.92 7.05 12.0M
2021-04-23 6.93 7.04 6.84 6.98 7.9M
2021-04-22 6.89 7.03 6.80 6.90 9.9M
2021-04-21 6.92 7.10 6.88 6.90 12.6M
2021-04-20 7.53 7.59 7.00 7.06 24.0M
2021-04-19 6.75 7.88 6.75 7.25 30.4M
2021-04-16 6.67 6.77 6.61 6.72 7.4M
2021-04-15 6.65 6.71 6.61 6.65 5.3M
2021-04-14 6.50 6.75 6.48 6.65 7.4M
2021-04-13 6.49 6.62 6.44 6.49 4.4M
2021-04-12 6.63 6.66 6.44 6.44 6.1M
2021-04-09 6.76 6.76 6.59 6.60 6.3M
2021-04-08 6.80 6.93 6.70 6.70 9.7M
2021-04-07 6.85 6.95 6.68 6.79 15.8M
2021-04-06 6.80 7.06 6.55 6.96 19.1M
2021-04-02 6.36 6.62 6.32 6.61 10.6M
2021-04-01 6.28 6.38 6.26 6.36 4.0M
2021-03-31 6.33 6.38 6.26 6.29 4.1M
2021-03-30 6.39 6.46 6.30 6.32 5.0M
2021-03-29 6.57 6.62 6.40 6.41 5.9M
2021-03-26 6.63 6.63 6.51 6.57 5.2M
2021-03-25 6.61 6.71 6.56 6.57 5.3M
2021-03-24 6.65 6.77 6.60 6.61 7.0M
2021-03-23 6.53 6.88 6.51 6.72 16.0M
2021-03-22 6.36 6.56 6.32 6.51 7.5M
2021-03-19 6.30 6.42 6.25 6.36 4.5M
2021-03-18 6.46 6.46 6.34 6.36 5.4M
2021-03-17 6.37 6.47 6.29 6.46 6.4M
2021-03-16 6.29 6.35 6.27 6.31 4.2M
2021-03-15 6.40 6.40 6.22 6.26 5.6M
2021-03-12 6.44 6.59 6.36 6.39 5.4M
2021-03-11 6.33 6.53 6.26 6.46 7.2M
2021-03-10 6.45 6.48 6.28 6.31 4.6M
2021-03-09 6.70 6.77 6.30 6.35 10.3M
2021-03-08 6.86 6.93 6.71 6.71 8.2M
2021-03-05 6.70 6.84 6.67 6.79 6.1M
2021-03-04 6.87 6.99 6.68 6.72 9.3M
2021-03-03 6.78 6.86 6.71 6.84 6.0M
2021-03-02 7.00 7.00 6.75 6.81 8.4M
2021-03-01 6.75 6.99 6.75 6.95 9.2M
2021-02-26 6.75 6.94 6.66 6.79 6.6M
2021-02-25 7.01 7.05 6.76 6.80 10.1M
2021-02-24 6.73 7.15 6.68 6.99 17.2M
2021-02-23 6.69 6.94 6.65 6.69 10.4M
2021-02-22 6.74 6.95 6.58 6.74 15.8M
2021-02-19 6.32 6.66 6.25 6.64 14.7M
2021-02-18 6.19 6.48 6.16 6.32 13.3M
2021-02-10 6.23 6.34 6.17 6.19 5.9M
2021-02-09 6.18 6.32 6.16 6.23 7.1M
2021-02-08 6.38 6.39 6.18 6.18 5.4M
2021-02-05 6.34 6.50 6.16 6.40 9.4M
2021-02-04 6.57 6.65 6.20 6.28 12.3M
2021-02-03 7.17 7.17 6.69 6.71 8.1M
2021-02-02 6.79 7.14 6.75 7.07 12.1M
2021-02-01 6.72 6.82 6.60 6.77 8.5M
2021-01-29 7.17 7.26 6.60 6.72 13.6M
2021-01-28 7.15 7.40 7.09 7.22 8.9M
2021-01-27 7.51 7.51 7.15 7.22 9.1M
2021-01-26 7.61 7.70 7.38 7.39 8.6M
2021-01-25 7.83 7.87 7.50 7.55 14.0M
2021-01-22 8.08 8.20 7.88 7.89 11.2M
2021-01-21 8.10 8.38 8.03 8.17 10.3M
2021-01-20 8.20 8.28 8.01 8.05 10.5M
2021-01-19 8.36 8.47 8.22 8.23 11.1M
2021-01-18 8.25 8.43 8.18 8.41 10.9M
2021-01-15 8.25 8.45 8.20 8.27 11.1M
2021-01-14 8.03 8.47 7.90 8.26 18.6M
2021-01-13 8.23 8.28 7.91 7.97 14.0M
2021-01-12 7.79 8.48 7.75 8.32 17.9M
2021-01-11 8.03 8.23 7.86 7.87 10.7M
2021-01-08 8.08 8.17 7.79 8.06 9.7M
2021-01-07 8.35 8.35 7.97 8.05 13.8M
2021-01-06 8.68 8.71 8.30 8.30 13.2M
2021-01-05 8.45 8.81 8.41 8.71 14.8M
2021-01-04 8.45 8.55 8.32 8.51 12.3M