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
2024-12-31 21.77 22.05 20.70 20.85 5.6M
2024-12-30 21.98 22.11 21.24 21.72 4.4M
2024-12-27 21.90 22.45 21.63 22.00 5.5M
2024-12-26 21.80 22.37 21.61 21.90 6.7M
2024-12-25 23.35 23.50 21.30 21.63 11.2M
2024-12-24 23.33 23.87 22.85 23.35 7.8M
2024-12-23 24.80 25.16 23.22 23.33 13.6M
2024-12-20 24.86 25.60 24.86 25.33 13.1M
2024-12-19 24.90 25.79 24.65 25.00 20.5M
2024-12-18 23.49 25.14 22.80 25.14 20.6M
2024-12-17 23.28 23.49 22.53 22.85 7.8M
2024-12-16 22.32 23.77 22.10 23.35 13.7M
2024-12-13 22.88 23.00 22.32 22.32 4.7M
2024-12-12 23.24 23.35 22.72 23.00 5.9M
2024-12-11 23.11 23.66 23.11 23.24 5.9M
2024-12-10 23.50 23.78 23.06 23.21 7.9M
2024-12-09 23.12 23.59 22.75 23.05 10.6M
2024-12-06 22.62 24.37 22.22 23.92 16.2M
2024-12-05 21.49 22.45 21.49 22.18 6.2M
2024-12-04 21.88 22.00 21.44 21.54 4.7M
2024-12-03 22.30 22.60 21.66 21.87 7.1M
2024-12-02 22.13 22.49 22.00 22.37 5.7M
2024-11-29 21.53 22.25 21.20 22.12 6.0M
2024-11-28 21.72 22.01 21.53 21.62 4.7M
2024-11-27 21.75 21.91 20.78 21.79 5.6M
2024-11-26 20.96 21.98 20.89 21.35 6.3M
2024-11-25 21.66 21.86 20.44 21.17 7.7M
2024-11-22 22.28 22.78 21.56 21.66 5.4M
2024-11-21 22.34 22.69 22.09 22.38 4.4M
2024-11-20 22.05 22.53 21.91 22.46 5.0M
2024-11-19 21.22 22.22 21.22 22.20 6.6M
2024-11-18 22.88 23.05 20.99 21.26 11.5M
2024-11-15 23.70 24.40 22.82 22.90 6.3M
2024-11-14 24.68 24.90 23.69 23.76 6.0M
2024-11-13 25.13 25.13 24.14 24.97 7.3M
2024-11-12 25.89 26.48 24.73 25.16 10.2M
2024-11-11 25.64 25.99 25.10 25.88 9.8M
2024-11-08 25.53 26.01 24.84 25.90 13.2M
2024-11-07 24.70 25.79 24.70 25.35 9.9M
2024-11-06 24.65 25.79 24.41 24.68 12.3M
2024-11-05 24.46 24.90 24.20 24.69 11.5M
2024-11-04 23.60 25.20 23.60 24.68 13.3M
2024-11-01 26.00 26.35 23.72 23.72 18.3M
2024-10-31 25.98 26.68 25.41 26.36 15.9M
2024-10-30 26.99 27.15 25.56 25.93 18.6M
2024-10-29 28.19 28.74 26.81 27.35 25.5M
2024-10-28 25.78 29.12 25.43 29.04 30.6M
2024-10-25 24.69 26.84 24.57 26.48 27.8M
2024-10-24 23.52 25.21 23.52 24.55 24.2M
2024-10-23 22.63 24.89 22.43 23.98 31.5M
2024-10-22 24.00 24.00 22.50 22.63 20.9M
2024-10-21 21.89 23.89 21.80 23.89 16.9M
2024-10-18 21.20 22.14 20.71 21.72 11.7M
2024-10-17 21.18 22.43 21.16 21.55 12.2M
2024-10-16 20.72 21.34 20.25 21.05 7.2M
2024-10-15 20.21 21.65 19.91 20.75 10.8M
2024-10-14 19.58 20.50 19.03 20.22 5.6M
2024-10-11 20.41 20.80 19.23 19.57 6.8M
2024-10-10 20.14 21.00 19.67 20.23 7.7M
2024-10-09 21.01 21.33 20.06 20.07 9.0M
2024-10-08 23.15 23.15 20.69 21.63 17.4M
2024-09-30 20.44 21.07 19.30 21.06 15.9M
2024-09-27 18.52 19.54 18.48 19.50 6.8M
2024-09-26 17.66 18.62 17.50 18.60 7.5M
2024-09-25 17.80 17.92 17.52 17.78 5.2M
2024-09-24 17.40 17.68 17.12 17.68 4.6M
2024-09-23 17.59 17.62 17.20 17.43 3.9M
2024-09-20 17.20 17.90 17.08 17.66 5.9M
2024-09-19 16.66 17.24 16.66 17.24 5.2M
2024-09-18 17.08 17.38 16.48 16.76 5.7M
2024-09-13 16.79 17.33 16.50 17.05 7.0M
2024-09-12 16.51 16.90 16.35 16.75 3.6M
2024-09-11 16.75 16.75 16.18 16.40 2.5M
2024-09-10 16.39 16.89 16.26 16.80 3.4M
2024-09-09 16.62 16.69 16.17 16.54 2.8M
2024-09-06 16.81 16.81 16.32 16.73 3.0M
2024-09-05 16.28 16.97 16.26 16.78 3.4M
2024-09-04 16.32 16.66 16.21 16.50 3.9M
2024-09-03 16.40 17.10 16.38 16.69 5.8M
2024-09-02 16.00 16.44 15.90 16.30 3.5M
2024-08-30 15.95 16.41 15.88 16.13 3.6M
2024-08-29 15.05 16.10 15.05 15.96 4.4M
2024-08-28 14.84 15.48 14.84 15.18 2.2M
2024-08-27 15.50 15.54 14.85 14.88 2.7M
2024-08-26 15.18 15.69 15.07 15.55 2.6M
2024-08-23 15.00 15.44 14.92 15.22 4.3M
2024-08-22 15.14 16.25 15.02 15.68 5.3M
2024-08-21 14.95 15.44 14.95 15.20 1.9M
2024-08-20 15.26 15.55 15.05 15.11 2.1M
2024-08-19 15.75 15.79 15.20 15.25 2.4M
2024-08-16 15.59 16.17 15.59 15.82 2.8M
2024-08-15 15.31 15.77 15.19 15.59 2.1M
2024-08-14 15.21 15.47 15.08 15.39 1.4M
2024-08-13 14.99 15.48 14.90 15.22 2.1M
2024-08-12 15.43 15.50 14.84 14.90 1.7M
2024-08-09 15.31 15.52 15.26 15.45 1.4M
2024-08-08 15.51 15.64 15.15 15.28 1.6M
2024-08-07 15.55 15.73 15.42 15.60 1.5M
2024-08-06 15.40 15.59 15.22 15.57 2.1M
2024-08-05 15.68 16.05 15.20 15.22 2.2M
2024-08-02 16.26 16.39 15.72 15.80 2.6M
2024-08-01 15.95 16.69 15.90 16.40 4.8M
2024-07-31 15.19 15.95 15.18 15.90 2.9M
2024-07-30 14.86 15.27 14.86 15.19 1.7M
2024-07-29 14.89 15.21 14.82 14.98 1.7M
2024-07-26 14.55 14.91 14.49 14.81 1.6M
2024-07-25 14.40 14.70 14.21 14.46 1.8M
2024-07-24 14.80 15.02 14.43 14.46 2.3M
2024-07-23 15.60 15.61 14.91 14.91 2.1M
2024-07-22 15.59 15.75 15.46 15.56 1.6M
2024-07-19 15.34 15.70 15.25 15.62 1.4M
2024-07-18 15.43 15.45 15.13 15.37 1.6M
2024-07-17 15.82 15.93 15.60 15.61 1.1M
2024-07-16 15.70 15.90 15.60 15.82 1.1M
2024-07-15 15.95 15.95 15.62 15.70 1.1M
2024-07-12 15.90 16.12 15.89 15.94 1.3M
2024-07-11 15.70 16.15 15.63 16.14 2.6M
2024-07-10 15.34 15.60 15.30 15.40 1.7M
2024-07-09 15.03 15.48 14.78 15.41 2.4M
2024-07-08 15.60 16.08 15.07 15.11 2.4M
2024-07-05 15.45 15.69 15.10 15.64 1.3M
2024-07-04 16.00 16.01 15.40 15.43 1.5M
2024-07-03 16.25 16.33 15.86 15.89 1.5M
2024-07-02 16.26 16.39 16.05 16.16 1.7M
2024-07-01 16.33 16.49 15.81 16.29 1.8M
2024-06-28 16.34 16.58 16.09 16.33 1.8M
2024-06-27 16.63 16.72 16.21 16.24 1.3M
2024-06-26 16.00 16.65 15.89 16.60 1.7M
2024-06-25 16.33 16.55 15.95 16.09 2.2M
2024-06-24 17.35 17.35 16.34 16.39 3.3M
2024-06-21 17.09 17.44 16.83 17.36 2.1M
2024-06-20 17.51 17.93 17.25 17.25 2.5M
2024-06-19 17.82 17.83 17.53 17.70 1.7M
2024-06-18 17.88 17.99 17.60 17.82 2.7M
2024-06-17 17.40 18.39 17.30 17.73 4.3M
2024-06-14 17.40 17.59 17.19 17.44 1.7M
2024-06-13 17.46 17.68 17.31 17.41 1.8M
2024-06-12 17.34 17.78 17.31 17.48 2.7M
2024-06-11 16.81 17.39 16.70 17.34 2.4M
2024-06-07 17.17 17.31 16.60 17.04 3.3M
2024-06-06 17.99 18.30 16.86 17.10 7.1M
2024-06-05 18.35 18.65 18.00 18.01 2.9M
2024-06-04 18.57 18.70 18.11 18.46 3.4M
2024-06-03 18.50 18.86 18.15 18.57 6.1M
2024-05-31 17.69 18.97 17.60 18.50 9.8M
2024-05-30 16.77 17.96 16.50 17.90 6.6M
2024-05-29 16.85 17.02 16.78 16.84 0.9M
2024-05-28 16.80 17.19 16.65 16.90 1.7M
2024-05-27 16.69 17.10 16.30 16.85 2.3M
2024-05-24 17.08 17.18 16.65 16.67 1.9M
2024-05-23 17.55 17.58 17.07 17.07 2.3M
2024-05-22 17.62 17.87 17.53 17.64 1.8M
2024-05-21 17.56 17.74 17.40 17.62 1.9M
2024-05-20 17.68 17.85 17.45 17.57 2.2M
2024-05-17 17.28 17.65 17.19 17.65 2.7M
2024-05-16 17.59 17.86 17.33 17.37 2.5M
2024-05-15 17.35 17.98 17.06 17.66 4.3M
2024-05-14 17.24 17.58 17.20 17.31 1.8M
2024-05-13 17.35 18.24 17.10 17.28 3.7M
2024-05-10 17.97 17.97 17.40 17.48 2.3M
2024-05-09 17.68 18.27 17.56 17.91 3.4M
2024-05-08 18.00 18.00 17.42 17.55 2.3M
2024-05-07 17.72 17.93 17.60 17.91 2.6M
2024-05-06 17.55 17.84 17.47 17.76 3.4M
2024-04-30 17.67 17.85 17.35 17.53 2.8M
2024-04-29 17.32 17.88 17.28 17.68 4.0M
2024-04-26 16.88 17.48 16.80 17.26 4.2M
2024-04-25 17.01 17.17 16.86 16.88 2.5M
2024-04-24 17.04 17.36 16.88 17.18 3.4M
2024-04-23 17.14 17.33 16.73 16.95 6.9M
2024-04-22 15.73 17.30 15.73 17.30 5.5M
2024-04-19 16.07 16.07 15.61 15.73 3.2M
2024-04-18 16.66 16.66 16.01 16.12 2.9M
2024-04-17 15.60 16.52 15.60 16.38 3.8M
2024-04-16 16.46 16.48 15.40 15.40 4.9M
2024-04-15 17.47 17.55 16.01 16.64 5.7M
2024-04-12 17.44 18.20 17.36 17.73 3.9M
2024-04-11 17.46 17.66 17.28 17.48 2.6M
2024-04-10 18.02 18.02 17.32 17.46 3.5M
2024-04-09 18.10 18.28 17.96 18.09 2.5M
2024-04-08 18.67 18.67 18.07 18.08 3.9M
2024-04-03 18.90 18.99 18.47 18.87 3.5M
2024-04-02 19.20 19.20 18.67 18.87 4.1M
2024-04-01 18.19 19.88 18.04 19.24 7.6M
2024-03-29 17.91 18.11 17.63 18.10 2.7M
2024-03-28 17.09 18.04 17.09 17.85 3.7M
2024-03-27 18.00 18.10 17.18 17.18 4.8M
2024-03-26 18.45 18.71 17.88 18.07 4.5M
2024-03-25 19.30 19.45 18.48 18.51 4.9M
2024-03-22 19.58 19.80 19.45 19.52 4.0M
2024-03-21 20.01 20.46 19.77 19.79 6.0M
2024-03-20 19.71 19.85 19.57 19.81 4.0M
2024-03-19 19.70 20.14 19.70 19.73 5.4M
2024-03-18 19.58 19.89 19.46 19.85 5.4M
2024-03-15 19.04 19.56 19.02 19.55 4.9M
2024-03-14 19.48 19.54 18.81 19.10 6.3M
2024-03-13 19.55 19.98 19.40 19.52 7.3M
2024-03-12 18.78 19.89 18.77 19.53 10.1M
2024-03-11 18.46 18.74 18.27 18.72 3.7M
2024-03-08 18.12 18.60 18.00 18.55 3.8M
2024-03-07 18.55 18.71 18.07 18.08 4.2M
2024-03-06 18.45 18.63 18.15 18.48 4.4M
2024-03-05 18.36 19.10 18.08 18.66 7.1M
2024-03-04 18.79 18.79 18.00 18.48 5.5M
2024-03-01 18.48 19.01 18.33 18.80 5.9M
2024-02-29 17.35 18.40 17.32 18.33 6.0M
2024-02-28 18.96 19.27 17.52 17.55 8.1M
2024-02-27 18.41 19.05 18.41 18.97 7.6M
2024-02-26 18.60 19.14 18.30 18.60 5.7M
2024-02-23 18.19 19.07 17.89 18.70 7.3M
2024-02-22 17.34 18.42 17.13 18.20 7.2M
2024-02-21 17.05 17.89 16.90 17.38 6.0M
2024-02-20 17.19 17.36 16.76 17.24 4.8M
2024-02-19 17.11 17.50 16.93 17.31 5.3M
2024-02-08 15.76 17.15 15.58 17.03 7.2M
2024-02-07 15.68 16.47 15.08 15.60 6.3M
2024-02-06 15.86 16.48 14.46 15.78 9.1M
2024-02-05 17.61 17.61 16.07 16.07 8.5M
2024-02-02 17.99 18.94 17.23 17.86 7.5M
2024-02-01 18.23 18.66 17.60 18.02 6.4M
2024-01-31 19.08 19.96 18.28 18.50 12.6M
2024-01-30 19.60 21.20 18.86 20.03 19.5M
2024-01-29 18.15 20.04 17.82 20.04 17.2M
2024-01-26 18.30 18.88 18.05 18.22 6.4M
2024-01-25 17.10 18.40 17.08 18.14 7.4M
2024-01-24 16.79 17.03 16.17 16.97 5.7M
2024-01-23 16.91 17.17 16.51 16.87 4.6M
2024-01-22 18.15 18.27 16.79 16.90 5.4M
2024-01-19 18.50 18.85 18.25 18.28 2.9M
2024-01-18 18.25 18.74 17.88 18.68 5.2M
2024-01-17 19.49 19.51 18.43 18.43 6.3M
2024-01-16 20.20 20.36 19.11 19.48 7.0M
2024-01-15 20.38 20.53 20.05 20.16 4.3M
2024-01-12 21.07 21.30 20.66 20.66 4.4M
2024-01-11 20.70 21.14 20.65 21.00 4.5M
2024-01-10 21.03 21.44 20.02 20.73 7.7M
2024-01-09 21.93 22.06 21.02 21.23 9.4M
2024-01-08 21.93 22.55 21.66 22.14 7.7M
2024-01-05 22.71 22.89 21.83 22.01 13.0M
2024-01-04 22.50 23.50 22.29 23.15 21.7M
2024-01-03 22.28 22.53 21.96 22.47 11.3M
2024-01-02 22.69 23.18 22.20 22.35 21.8M