Phenix Optical (600071)

600071
🏛️ China →
24.70
Última Actualización: 2025-09-26
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
2022-12-30 21.38 21.69 20.82 21.08 5.0M
2022-12-29 20.80 21.50 20.62 21.16 3.1M
2022-12-28 21.45 21.45 20.76 20.88 2.7M
2022-12-27 21.48 21.55 21.08 21.42 2.5M
2022-12-26 20.97 21.68 20.66 21.44 3.5M
2022-12-23 20.92 21.11 20.45 20.99 3.6M
2022-12-22 21.86 22.07 20.73 20.94 4.1M
2022-12-21 21.96 21.99 21.30 21.68 3.5M
2022-12-20 21.80 22.40 21.74 22.01 3.4M
2022-12-19 22.43 22.46 21.57 21.79 4.3M
2022-12-16 22.81 22.97 22.33 22.36 4.6M
2022-12-15 22.81 23.50 22.80 22.96 4.7M
2022-12-14 23.47 23.69 22.84 23.14 4.5M
2022-12-13 23.40 23.47 23.00 23.12 4.4M
2022-12-12 23.40 23.87 22.41 23.69 9.1M
2022-12-09 22.95 23.88 22.73 23.45 8.3M
2022-12-08 23.46 23.69 22.82 22.95 6.5M
2022-12-07 23.70 24.23 23.14 23.46 11.0M
2022-12-06 22.84 24.20 22.80 23.97 15.9M
2022-12-05 22.25 23.88 22.20 23.14 11.0M
2022-12-02 22.11 22.50 22.02 22.20 6.2M
2022-12-01 21.35 22.81 21.35 22.33 11.9M
2022-11-30 21.50 21.72 21.28 21.33 7.1M
2022-11-29 21.44 22.10 21.33 21.52 10.6M
2022-11-28 21.46 22.01 21.26 21.41 8.4M
2022-11-25 23.71 23.71 21.93 22.09 16.3M
2022-11-24 23.77 25.34 23.56 23.74 21.3M
2022-11-23 22.80 25.34 22.06 24.47 27.2M
2022-11-22 21.74 23.40 21.51 23.04 23.8M
2022-11-21 22.10 22.20 21.37 21.61 19.0M
2022-11-18 20.28 22.28 20.15 22.28 23.6M
2022-11-17 19.66 20.25 19.50 20.25 4.7M
2022-11-16 20.10 20.49 19.74 19.85 5.4M
2022-11-15 19.29 20.10 19.16 20.10 6.8M
2022-11-14 19.36 19.72 19.12 19.29 3.4M
2022-11-11 19.94 20.12 19.46 19.51 5.3M
2022-11-10 19.56 19.81 19.31 19.54 4.1M
2022-11-09 19.80 19.89 19.50 19.67 2.9M
2022-11-08 19.84 19.98 19.52 19.78 4.3M
2022-11-07 19.91 20.23 19.78 19.83 6.0M
2022-11-04 19.95 20.12 19.64 20.05 5.4M
2022-11-03 20.04 20.04 19.50 19.73 6.8M
2022-11-02 19.43 20.55 19.28 20.17 12.4M
2022-11-01 18.72 19.58 18.25 19.16 9.4M
2022-10-31 17.52 19.44 17.45 18.55 8.9M
2022-10-28 18.70 18.89 17.64 17.76 5.3M
2022-10-27 19.04 19.30 18.70 18.81 4.2M
2022-10-26 18.14 18.98 18.14 18.88 6.2M
2022-10-25 18.54 18.55 17.80 18.12 4.5M
2022-10-24 18.49 19.18 18.33 18.54 5.2M
2022-10-21 18.70 18.80 18.25 18.49 3.1M
2022-10-20 18.50 18.98 18.14 18.60 4.4M
2022-10-19 18.78 18.95 18.54 18.62 3.4M
2022-10-18 18.92 19.00 18.39 18.83 5.3M
2022-10-17 18.13 19.10 18.00 18.94 6.8M
2022-10-14 18.18 18.35 17.94 18.20 3.9M
2022-10-13 17.79 18.18 17.60 17.93 4.0M
2022-10-12 16.81 17.84 16.70 17.83 5.7M
2022-10-11 16.72 16.88 16.44 16.81 2.7M
2022-10-10 17.46 17.46 16.55 16.66 4.7M
2022-09-30 17.50 17.90 17.46 17.46 3.3M
2022-09-29 18.08 18.22 17.80 17.97 3.1M
2022-09-28 18.58 18.58 17.90 17.90 3.9M
2022-09-27 18.10 18.65 18.01 18.63 3.9M
2022-09-26 17.92 18.44 17.78 18.07 4.5M
2022-09-23 18.89 18.94 18.00 18.07 5.9M
2022-09-22 19.00 19.38 18.85 18.93 3.6M
2022-09-21 19.31 19.38 18.83 19.11 3.3M
2022-09-20 19.08 19.67 19.07 19.28 3.9M
2022-09-19 19.73 19.96 18.96 19.06 5.4M
2022-09-16 19.36 20.46 18.98 19.73 7.9M
2022-09-15 20.13 20.19 18.80 19.22 8.5M
2022-09-14 19.86 20.20 19.77 20.07 4.0M
2022-09-13 20.04 20.73 20.04 20.26 4.7M
2022-09-09 20.29 20.40 19.78 20.02 4.6M
2022-09-08 20.74 21.16 20.27 20.28 5.1M
2022-09-07 20.41 20.92 20.25 20.58 5.0M
2022-09-06 20.16 20.55 20.00 20.45 4.9M
2022-09-05 20.76 20.77 20.07 20.14 6.0M
2022-09-02 19.63 21.07 19.63 20.76 8.8M
2022-09-01 19.72 20.26 19.60 19.82 5.3M
2022-08-31 20.81 20.97 19.68 19.68 9.5M
2022-08-30 21.15 21.47 20.80 20.97 5.2M
2022-08-29 20.54 21.65 20.21 21.40 6.5M
2022-08-26 21.48 21.98 20.97 21.03 7.3M
2022-08-25 22.16 22.39 21.18 21.64 9.2M
2022-08-24 23.61 23.75 22.10 22.16 13.5M
2022-08-23 24.40 24.74 23.83 23.87 10.0M
2022-08-22 24.00 24.50 23.20 24.48 13.7M
2022-08-19 23.58 24.98 23.35 24.15 18.2M
2022-08-18 23.40 23.90 23.32 23.48 12.7M
2022-08-17 23.50 23.50 23.03 23.23 12.1M
2022-08-16 22.15 23.96 21.90 23.70 22.5M
2022-08-15 22.02 22.35 21.90 22.15 8.1M
2022-08-12 22.50 22.93 21.95 22.09 12.5M
2022-08-11 22.58 23.11 22.41 22.74 11.0M
2022-08-10 23.24 23.30 22.59 22.63 11.9M
2022-08-09 22.91 24.03 22.81 23.41 15.4M
2022-08-08 23.03 23.59 22.60 23.21 11.7M
2022-08-05 22.80 23.38 22.22 23.17 15.0M
2022-08-04 23.52 23.84 22.42 22.65 16.1M
2022-08-03 23.03 24.40 23.03 23.58 19.4M
2022-08-02 23.00 24.48 22.16 23.58 23.3M
2022-08-01 24.50 24.50 23.42 23.58 19.1M
2022-07-29 25.29 25.90 24.50 24.78 22.5M
2022-07-28 23.95 25.80 23.56 25.70 27.1M
2022-07-27 23.87 24.54 23.03 23.91 21.6M
2022-07-26 23.00 25.72 22.93 23.49 38.1M
2022-07-25 21.79 24.00 21.00 23.87 43.8M
2022-07-22 20.25 22.19 19.70 21.90 42.1M
2022-07-21 20.63 21.69 20.05 20.17 19.1M
2022-07-20 21.00 21.15 20.42 20.69 25.0M
2022-07-19 18.88 20.67 18.76 20.67 25.6M
2022-07-18 18.53 19.38 18.36 18.79 10.2M
2022-07-15 19.38 19.45 17.83 18.60 15.5M
2022-07-14 19.35 19.73 19.34 19.48 7.6M
2022-07-13 19.91 20.13 19.44 19.52 9.2M
2022-07-12 19.90 20.41 19.80 19.88 11.9M
2022-07-11 19.35 20.34 18.90 20.12 17.8M
2022-07-08 19.33 19.89 19.13 19.35 10.3M
2022-07-07 19.43 19.50 18.90 19.29 11.6M
2022-07-06 19.88 20.25 19.32 19.54 13.0M
2022-07-05 19.80 20.82 19.56 20.12 14.5M
2022-07-04 20.60 20.60 19.85 19.94 15.0M
2022-07-01 20.80 21.25 20.45 20.77 20.3M
2022-06-30 19.80 21.71 19.25 21.36 34.6M
2022-06-29 21.00 21.93 20.01 20.38 48.3M
2022-06-28 18.19 19.94 17.92 19.94 28.1M
2022-06-27 17.96 18.35 17.90 18.13 17.1M
2022-06-24 17.83 18.19 17.70 17.90 13.2M
2022-06-23 17.68 17.85 17.40 17.85 10.8M
2022-06-22 18.10 18.11 17.66 17.68 14.5M
2022-06-21 18.05 18.39 17.77 18.15 17.3M
2022-06-20 18.05 18.16 17.80 17.90 14.2M
2022-06-17 18.14 18.36 17.91 18.05 16.3M
2022-06-16 17.63 18.94 17.63 18.35 27.5M
2022-06-15 17.85 18.36 17.73 17.85 18.8M
2022-06-14 18.36 18.36 17.60 18.03 17.2M
2022-06-13 17.45 18.76 17.39 18.36 28.7M
2022-06-10 17.11 17.87 17.10 17.61 20.8M
2022-06-09 17.56 17.65 16.90 17.40 26.0M
2022-06-08 18.12 18.45 17.38 17.73 29.2M
2022-06-07 18.11 19.10 17.90 18.26 37.1M
2022-06-06 17.52 19.79 17.52 18.61 56.6M
2022-06-02 18.11 18.11 18.11 18.11 5.4M
2022-06-01 20.12 20.12 20.12 20.12 0.6M
2022-05-31 22.36 22.36 22.36 22.36 0.8M
2022-05-30 24.84 24.84 24.84 24.84 0.6M
2022-05-27 27.60 27.60 27.60 27.60 3.0M
2022-05-26 33.55 33.78 30.34 30.67 15.6M
2022-05-25 32.65 34.98 31.43 33.71 11.1M
2022-05-24 32.05 33.98 31.78 32.50 13.4M
2022-05-23 30.39 32.64 28.52 32.00 10.8M
2022-05-20 29.79 32.98 29.66 30.64 12.4M
2022-05-19 31.80 32.55 29.42 29.98 9.2M
2022-05-18 30.98 33.15 30.31 32.60 6.6M
2022-05-17 29.70 31.30 29.20 31.09 3.6M
2022-05-16 31.29 31.68 29.25 29.70 4.0M
2022-05-13 30.73 31.45 30.51 30.92 1.7M
2022-05-12 30.41 31.11 30.08 30.92 2.3M
2022-05-11 30.10 31.44 29.90 30.55 2.8M
2022-05-10 28.13 30.29 27.85 29.69 3.5M
2022-05-09 28.86 29.35 27.80 28.60 2.6M
2022-05-06 28.29 29.42 27.80 29.10 2.7M
2022-05-05 28.54 29.98 27.80 28.88 4.2M
2022-04-29 27.27 29.15 26.71 28.53 4.9M
2022-04-28 26.00 27.36 25.51 26.59 4.7M
2022-04-27 24.01 26.50 23.46 25.83 6.3M
2022-04-26 27.85 28.85 25.49 25.49 6.0M
2022-04-25 29.60 29.82 28.32 28.32 2.2M
2022-04-22 30.75 31.17 30.08 30.56 2.2M
2022-04-21 32.00 32.97 30.85 30.93 2.4M
2022-04-20 31.90 32.97 31.78 31.97 2.4M
2022-04-19 31.77 32.60 31.39 31.80 1.7M
2022-04-18 31.00 32.47 30.56 31.81 2.5M
2022-04-15 31.09 31.78 30.41 30.93 1.5M
2022-04-14 31.00 31.46 30.04 31.16 2.9M
2022-04-13 31.61 31.61 30.60 30.71 2.1M
2022-04-12 31.21 32.00 30.33 31.90 3.3M
2022-04-11 33.10 33.10 30.09 31.38 2.6M
2022-04-08 33.60 33.96 32.90 33.09 1.7M
2022-04-07 34.61 34.88 33.54 33.90 1.7M
2022-04-06 34.55 35.15 34.18 34.94 2.1M
2022-04-01 34.43 35.48 34.17 34.71 1.8M
2022-03-31 35.84 35.84 34.76 34.95 2.1M
2022-03-30 35.00 36.02 34.52 35.84 2.8M
2022-03-29 35.33 35.95 34.37 34.77 2.8M
2022-03-28 36.51 36.52 35.21 35.37 3.9M
2022-03-25 37.39 38.11 36.50 36.61 3.3M
2022-03-24 38.24 38.35 37.23 37.58 3.0M
2022-03-23 39.41 40.17 38.40 38.60 4.0M
2022-03-22 38.52 39.00 36.37 38.86 6.8M
2022-03-21 38.59 40.59 37.80 39.56 4.8M
2022-03-18 39.58 39.58 37.93 38.01 4.7M
2022-03-17 40.09 41.00 39.13 39.51 5.1M
2022-03-16 37.37 39.74 36.87 39.50 7.1M
2022-03-15 36.81 38.90 35.90 36.89 4.7M
2022-03-14 37.00 37.70 36.56 37.25 3.1M
2022-03-11 37.55 37.95 36.26 37.77 4.6M
2022-03-10 38.89 39.59 37.82 38.36 4.4M
2022-03-09 39.50 40.38 35.61 37.45 8.1M
2022-03-08 38.51 41.20 38.24 39.57 6.9M
2022-03-07 38.88 39.66 37.55 38.98 4.6M
2022-03-04 38.72 40.48 38.50 39.00 4.9M
2022-03-03 40.10 40.35 38.68 38.96 3.7M
2022-03-02 38.99 40.47 38.70 39.51 3.7M
2022-03-01 39.99 39.99 38.50 39.25 4.7M
2022-02-28 39.90 40.18 38.25 39.91 5.0M
2022-02-25 39.55 40.59 39.00 39.63 6.1M
2022-02-24 40.00 42.70 38.22 38.85 12.1M
2022-02-23 37.01 40.96 37.01 40.56 10.0M
2022-02-22 36.80 37.75 36.03 37.24 3.1M
2022-02-21 37.36 38.84 37.00 37.37 3.4M
2022-02-18 37.70 38.00 37.21 37.48 2.2M
2022-02-17 38.10 39.11 37.25 38.15 2.7M
2022-02-16 38.10 38.18 37.29 37.78 2.1M
2022-02-15 36.58 38.47 36.58 37.96 3.3M
2022-02-14 36.27 37.60 35.61 36.50 3.0M
2022-02-11 37.81 38.19 36.06 36.75 4.6M
2022-02-10 39.52 40.27 37.66 38.30 3.8M
2022-02-09 39.06 39.60 38.37 39.39 3.8M
2022-02-08 39.39 39.48 37.68 39.09 3.3M
2022-02-07 39.00 40.50 38.92 39.26 2.6M
2022-01-28 40.29 41.36 39.79 40.08 2.1M
2022-01-27 41.79 42.38 40.01 40.01 3.1M
2022-01-26 42.51 43.33 41.92 41.98 2.9M
2022-01-25 43.73 45.15 42.50 42.58 2.7M
2022-01-24 42.00 45.40 41.90 43.75 4.0M
2022-01-21 42.99 43.08 41.48 42.46 2.5M
2022-01-20 43.63 43.81 41.90 42.61 4.1M
2022-01-19 45.11 45.46 42.75 43.64 3.2M
2022-01-18 45.03 46.19 44.24 45.50 4.0M
2022-01-17 42.50 45.77 42.25 44.96 7.7M
2022-01-14 42.09 43.25 41.33 42.08 3.4M
2022-01-13 43.02 43.12 41.38 41.80 2.8M
2022-01-12 41.34 43.45 41.34 43.12 4.9M
2022-01-11 44.00 44.09 41.86 42.04 5.3M
2022-01-10 43.43 44.44 42.50 44.00 5.0M
2022-01-07 46.60 46.66 43.40 43.63 9.5M
2022-01-06 46.98 47.19 45.73 46.49 4.1M
2022-01-05 49.60 49.60 44.80 46.97 8.4M
2022-01-04 52.00 52.17 48.90 49.60 6.9M