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
2023-12-29 21.75 22.91 21.31 22.91 14.4M
2023-12-28 20.44 21.05 20.20 20.83 4.0M
2023-12-27 20.00 20.74 20.00 20.50 3.9M
2023-12-26 20.40 20.49 19.97 20.18 3.8M
2023-12-25 20.40 20.73 20.20 20.66 3.0M
2023-12-22 20.60 20.90 20.52 20.64 3.6M
2023-12-21 20.50 20.75 20.14 20.68 3.0M
2023-12-20 20.64 21.30 20.40 20.68 4.5M
2023-12-19 20.56 21.00 20.50 20.67 3.3M
2023-12-18 21.26 21.26 20.59 20.63 4.4M
2023-12-15 21.60 21.88 21.17 21.29 4.8M
2023-12-14 21.70 22.11 21.40 21.75 8.8M
2023-12-13 21.25 22.54 20.99 22.09 14.0M
2023-12-12 21.10 21.62 21.03 21.16 4.4M
2023-12-11 21.00 21.15 20.77 21.03 4.7M
2023-12-08 21.26 21.38 20.98 21.21 4.2M
2023-12-07 21.40 21.42 20.77 21.15 6.1M
2023-12-06 21.37 21.70 21.28 21.42 4.8M
2023-12-05 22.26 22.26 21.40 21.40 5.9M
2023-12-04 22.12 22.38 21.97 22.26 4.7M
2023-12-01 21.96 22.20 21.55 22.12 6.1M
2023-11-30 22.53 22.63 21.75 22.01 5.9M
2023-11-29 22.02 23.07 22.02 22.53 9.2M
2023-11-28 21.81 22.36 21.81 22.18 7.1M
2023-11-27 22.46 22.90 21.80 21.89 10.9M
2023-11-24 23.44 23.44 22.52 22.79 10.5M
2023-11-23 22.60 23.06 22.45 22.66 8.8M
2023-11-22 22.53 23.07 22.46 22.47 8.1M
2023-11-21 23.28 23.39 22.70 22.80 10.5M
2023-11-20 23.42 23.42 22.82 23.22 13.6M
2023-11-17 22.10 24.10 21.99 23.63 21.3M
2023-11-16 21.96 22.74 21.88 22.35 14.9M
2023-11-15 22.30 22.34 21.62 21.85 10.9M
2023-11-14 21.79 22.20 21.61 22.14 13.2M
2023-11-13 22.01 22.20 21.62 21.85 13.3M
2023-11-10 22.79 23.05 21.85 22.02 26.5M
2023-11-09 25.99 27.26 23.56 23.83 47.0M
2023-11-08 23.10 25.40 23.10 25.40 41.7M
2023-11-07 21.80 23.64 21.68 23.09 22.6M
2023-11-06 21.34 22.19 21.27 21.79 10.3M
2023-11-03 21.10 22.65 21.06 21.60 10.2M
2023-11-02 21.97 22.03 20.90 21.05 9.2M
2023-11-01 21.62 22.17 21.38 21.75 10.9M
2023-10-31 21.25 23.42 21.15 22.17 21.0M
2023-10-30 20.82 21.80 20.51 21.46 16.3M
2023-10-27 20.86 21.86 20.86 21.11 22.7M
2023-10-26 22.07 23.61 21.30 21.31 37.6M
2023-10-25 19.30 21.46 19.12 21.46 14.5M
2023-10-24 18.71 19.78 18.05 19.51 11.0M
2023-10-23 18.62 20.00 18.19 19.08 9.8M
2023-10-20 19.46 19.46 18.00 18.64 11.0M
2023-10-19 20.26 20.41 19.39 19.45 14.7M
2023-10-18 19.90 21.96 19.81 20.78 23.1M
2023-10-17 18.46 20.35 18.42 20.35 10.7M
2023-10-16 18.96 18.96 18.39 18.50 3.4M
2023-10-13 18.64 19.21 18.50 19.02 4.6M
2023-10-12 18.78 18.79 18.41 18.70 2.5M
2023-10-11 18.67 18.71 18.27 18.51 3.7M
2023-10-10 18.32 18.97 18.26 18.81 4.6M
2023-10-09 18.15 18.35 17.96 18.17 2.6M
2023-09-28 17.58 18.30 17.58 18.25 3.9M
2023-09-27 17.50 17.88 17.50 17.57 2.8M
2023-09-26 18.00 18.16 17.51 17.71 3.8M
2023-09-25 18.49 18.60 17.79 18.15 5.3M
2023-09-22 17.40 18.80 17.34 18.65 5.8M
2023-09-21 17.38 17.56 17.22 17.55 1.5M
2023-09-20 17.55 17.78 17.33 17.38 1.4M
2023-09-19 17.76 17.82 17.52 17.57 1.8M
2023-09-18 18.23 18.23 17.69 17.79 2.4M
2023-09-15 18.00 18.30 17.87 18.28 2.0M
2023-09-14 18.22 18.25 17.78 17.93 1.7M
2023-09-13 18.46 18.70 18.05 18.18 2.4M
2023-09-12 18.42 18.80 18.24 18.56 2.9M
2023-09-11 18.88 18.90 18.38 18.48 3.4M
2023-09-08 18.20 19.08 18.17 18.98 3.7M
2023-09-07 18.66 18.75 18.25 18.26 3.3M
2023-09-06 18.56 18.84 18.36 18.76 3.0M
2023-09-05 18.58 18.87 18.46 18.53 1.6M
2023-09-04 18.52 18.55 18.35 18.51 1.5M
2023-09-01 18.41 18.52 18.27 18.52 1.7M
2023-08-31 18.39 18.52 18.25 18.40 2.3M
2023-08-30 18.03 18.58 17.91 18.39 3.6M
2023-08-29 16.95 18.00 16.90 17.88 4.0M
2023-08-28 17.66 17.82 16.80 16.94 3.0M
2023-08-25 17.42 17.43 16.90 17.01 2.3M
2023-08-24 17.62 17.79 17.30 17.42 1.8M
2023-08-23 17.69 17.89 17.61 17.62 1.3M
2023-08-22 17.68 17.95 17.48 17.90 2.3M
2023-08-21 17.90 18.12 17.69 17.69 2.0M
2023-08-18 18.31 18.57 18.02 18.03 2.0M
2023-08-17 18.20 18.43 18.00 18.30 1.8M
2023-08-16 18.80 18.80 18.22 18.29 2.4M
2023-08-15 18.81 18.98 18.57 18.67 2.1M
2023-08-14 19.07 19.09 18.60 18.81 3.4M
2023-08-11 19.62 19.62 19.11 19.16 1.8M
2023-08-10 19.59 19.66 19.46 19.53 1.4M
2023-08-09 19.87 19.94 19.51 19.60 1.5M
2023-08-08 20.00 20.19 19.81 19.98 1.8M
2023-08-07 19.82 20.03 19.70 20.00 2.0M
2023-08-04 19.82 20.02 19.77 19.82 1.5M
2023-08-03 19.99 20.05 19.72 19.81 2.3M
2023-08-02 19.91 20.12 19.84 20.04 1.6M
2023-08-01 19.99 20.25 19.94 19.95 2.3M
2023-07-31 19.65 20.10 19.62 19.99 2.7M
2023-07-28 19.44 19.79 19.28 19.78 1.7M
2023-07-27 19.93 20.06 19.45 19.49 2.2M
2023-07-26 20.23 20.26 19.83 19.92 1.6M
2023-07-25 19.88 20.47 19.85 20.22 2.4M
2023-07-24 19.86 20.05 19.70 19.72 1.6M
2023-07-21 19.90 20.27 19.90 19.93 2.0M
2023-07-20 20.30 20.43 19.86 19.96 2.4M
2023-07-19 20.65 20.74 20.14 20.29 3.7M
2023-07-18 20.89 21.07 20.40 20.70 3.5M
2023-07-17 20.89 21.30 20.85 21.03 2.6M
2023-07-14 21.33 21.46 20.90 20.95 3.2M
2023-07-13 21.43 21.56 21.27 21.35 3.0M
2023-07-12 21.50 21.78 21.24 21.47 4.1M
2023-07-11 20.99 21.80 20.85 21.51 4.8M
2023-07-10 20.95 21.00 20.65 20.85 2.7M
2023-07-07 21.34 21.34 20.88 20.95 3.6M
2023-07-06 21.01 21.70 20.91 21.35 4.8M
2023-07-05 20.98 21.45 20.76 21.11 3.9M
2023-07-04 20.70 21.14 20.54 21.10 3.6M
2023-07-03 20.90 20.98 20.55 20.75 3.8M
2023-06-30 20.12 21.52 19.92 20.99 7.6M
2023-06-29 20.12 20.44 20.05 20.05 2.2M
2023-06-28 20.67 20.69 20.05 20.27 3.0M
2023-06-27 20.71 20.75 20.21 20.67 3.3M
2023-06-26 21.10 21.30 20.29 20.45 4.0M
2023-06-21 21.56 21.73 21.16 21.21 3.4M
2023-06-20 21.48 21.74 21.34 21.56 4.5M
2023-06-19 21.66 21.91 21.22 21.71 6.7M
2023-06-16 20.52 21.76 20.52 21.58 9.4M
2023-06-15 21.21 21.21 20.46 20.49 5.3M
2023-06-14 20.10 21.40 19.89 21.01 9.8M
2023-06-13 19.45 20.16 19.30 20.10 4.4M
2023-06-12 18.88 19.58 18.81 19.45 3.5M
2023-06-09 18.81 18.96 18.58 18.86 2.1M
2023-06-08 19.39 19.39 18.80 18.83 3.0M
2023-06-07 19.03 19.46 18.89 19.39 2.4M
2023-06-06 19.67 19.67 19.01 19.01 3.1M
2023-06-05 19.68 19.80 19.50 19.67 2.1M
2023-06-02 19.58 20.15 19.54 19.71 3.0M
2023-06-01 19.60 19.83 19.30 19.66 2.9M
2023-05-31 19.44 19.80 19.30 19.64 2.8M
2023-05-30 19.35 20.22 19.08 19.54 4.8M
2023-05-29 18.94 19.68 18.86 19.38 4.4M
2023-05-26 19.04 19.16 18.73 18.97 1.9M
2023-05-25 18.66 19.19 18.61 19.13 2.5M
2023-05-24 18.85 19.01 18.61 18.81 2.1M
2023-05-23 19.15 19.17 18.80 18.97 2.3M
2023-05-22 19.58 19.59 19.15 19.24 3.1M
2023-05-19 19.00 20.28 18.90 19.58 5.3M
2023-05-18 19.06 19.17 18.86 18.97 1.9M
2023-05-17 18.65 19.10 18.51 19.03 1.9M
2023-05-16 18.67 18.83 18.57 18.65 1.4M
2023-05-15 18.85 18.85 18.45 18.75 1.7M
2023-05-12 18.70 18.90 18.60 18.83 1.6M
2023-05-11 19.04 19.04 18.60 18.82 2.1M
2023-05-10 18.71 19.20 18.62 18.90 3.9M
2023-05-09 18.50 19.47 18.21 18.71 5.8M
2023-05-08 18.30 18.63 18.26 18.50 2.6M
2023-05-05 18.50 18.58 18.28 18.31 2.1M
2023-05-04 18.75 18.85 18.25 18.48 3.3M
2023-04-28 18.44 19.05 18.35 18.88 4.1M
2023-04-27 18.95 19.11 18.68 18.77 2.9M
2023-04-26 18.57 19.08 18.51 18.94 3.0M
2023-04-25 19.87 19.98 18.50 18.73 6.2M
2023-04-24 20.71 20.71 19.65 19.87 5.0M
2023-04-21 21.30 21.56 20.62 20.71 4.4M
2023-04-20 21.43 22.02 21.22 21.62 5.0M
2023-04-19 21.15 21.60 21.01 21.17 3.3M
2023-04-18 22.03 22.03 21.12 21.25 5.5M
2023-04-17 22.39 22.45 21.82 22.05 5.1M
2023-04-14 21.96 23.33 21.76 22.64 9.2M
2023-04-13 22.27 22.39 21.68 21.71 4.3M
2023-04-12 22.35 22.64 22.10 22.42 4.1M
2023-04-11 22.70 22.93 22.02 22.22 5.8M
2023-04-10 22.62 23.30 22.32 22.70 7.0M
2023-04-07 22.57 22.89 22.40 22.75 4.9M
2023-04-06 22.42 22.87 22.10 22.58 8.2M
2023-04-04 21.70 22.89 21.44 22.57 15.3M
2023-04-03 20.51 21.39 20.51 21.38 4.1M
2023-03-31 20.40 20.84 20.32 20.84 3.0M
2023-03-30 20.76 20.95 20.22 20.40 3.4M
2023-03-29 21.00 21.10 20.58 20.76 2.7M
2023-03-28 21.02 21.45 20.82 21.19 4.0M
2023-03-27 21.26 21.28 20.84 21.01 2.9M
2023-03-24 21.52 21.64 21.21 21.25 3.2M
2023-03-23 21.68 21.69 21.37 21.52 3.2M
2023-03-22 21.89 21.89 21.44 21.55 3.4M
2023-03-21 21.86 21.90 21.59 21.80 3.0M
2023-03-20 21.59 22.08 21.51 21.74 4.7M
2023-03-17 21.22 21.98 21.13 21.67 6.2M
2023-03-16 21.40 21.47 20.97 21.11 4.1M
2023-03-15 20.73 21.90 20.67 21.62 9.3M
2023-03-14 20.95 21.12 20.19 20.56 3.9M
2023-03-13 21.06 21.15 20.72 21.07 3.2M
2023-03-10 21.35 21.44 21.03 21.17 3.7M
2023-03-09 21.53 21.53 21.20 21.50 2.5M
2023-03-08 21.26 21.53 21.20 21.40 2.8M
2023-03-07 21.80 21.80 21.23 21.28 4.5M
2023-03-06 22.00 22.00 21.63 21.68 6.2M
2023-03-03 21.93 22.18 21.89 22.12 4.3M
2023-03-02 22.30 22.31 21.83 21.98 7.4M
2023-03-01 23.30 23.49 22.08 22.42 16.9M
2023-02-28 23.25 23.78 23.25 23.58 2.8M
2023-02-27 23.53 23.65 23.20 23.26 3.3M
2023-02-24 23.70 24.10 23.40 23.73 4.1M
2023-02-23 23.50 24.11 23.50 23.74 4.5M
2023-02-22 23.13 24.08 22.97 23.68 6.1M
2023-02-21 23.42 23.63 22.99 23.15 4.0M
2023-02-20 23.27 23.63 22.90 23.43 3.5M
2023-02-17 23.28 23.43 22.95 23.30 4.0M
2023-02-16 24.19 24.25 23.17 23.28 8.1M
2023-02-15 24.03 24.41 24.03 24.33 4.4M
2023-02-14 24.24 24.41 23.97 24.21 3.2M
2023-02-13 24.00 24.38 23.81 24.15 4.1M
2023-02-10 24.37 24.68 23.71 24.23 5.4M
2023-02-09 23.60 24.48 23.35 24.39 6.5M
2023-02-08 24.85 25.31 23.60 23.62 8.9M
2023-02-07 24.58 25.00 24.32 24.85 5.1M
2023-02-06 25.50 25.65 24.68 24.68 9.2M
2023-02-03 24.80 26.00 24.73 25.99 11.9M
2023-02-02 23.93 25.52 23.93 24.95 12.4M
2023-02-01 23.93 24.11 23.70 23.96 4.1M
2023-01-31 24.31 24.36 23.61 23.78 5.8M
2023-01-30 24.06 24.95 23.92 24.36 9.6M
2023-01-20 23.00 24.50 22.72 24.06 9.1M
2023-01-19 22.80 23.09 22.65 22.91 3.1M
2023-01-18 22.80 22.99 22.61 22.81 2.3M
2023-01-17 23.22 23.22 22.63 22.80 2.9M
2023-01-16 22.73 23.50 22.51 22.90 5.4M
2023-01-13 23.18 23.30 22.61 22.71 4.6M
2023-01-12 23.45 24.10 23.01 23.20 7.4M
2023-01-11 23.08 23.52 22.59 22.87 5.2M
2023-01-10 23.20 23.25 22.83 23.03 4.6M
2023-01-09 21.83 23.70 21.67 23.40 11.2M
2023-01-06 21.84 22.01 21.68 21.89 3.2M
2023-01-05 21.89 22.14 21.74 21.82 3.0M
2023-01-04 21.78 22.08 21.38 21.99 4.9M
2023-01-03 20.90 21.88 20.80 21.65 4.5M