Sichuan Huiyuan Optical Com (000586)

000586
🏛️ China →
13.73
Última Actualización: 2025-09-29
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 8.22 8.37 8.17 8.28 1.5M
2022-12-29 8.51 8.51 8.21 8.25 1.7M
2022-12-28 8.46 8.62 8.43 8.52 2.2M
2022-12-27 8.23 8.53 8.16 8.49 3.1M
2022-12-26 8.03 8.27 8.03 8.23 1.6M
2022-12-23 8.08 8.09 7.92 8.08 1.7M
2022-12-22 8.20 8.25 7.97 8.00 2.5M
2022-12-21 8.51 8.53 8.10 8.15 3.7M
2022-12-20 8.45 8.54 8.38 8.46 1.9M
2022-12-19 8.75 8.78 8.41 8.45 3.5M
2022-12-16 8.95 8.99 8.70 8.70 4.2M
2022-12-15 8.88 9.06 8.80 9.03 4.5M
2022-12-14 8.95 9.15 8.83 8.88 5.4M
2022-12-13 8.84 8.98 8.76 8.92 4.6M
2022-12-12 8.73 8.94 8.59 8.94 5.7M
2022-12-09 8.73 8.87 8.73 8.77 3.7M
2022-12-08 8.85 8.88 8.67 8.78 4.1M
2022-12-07 8.94 8.94 8.80 8.83 4.7M
2022-12-06 9.13 9.13 8.87 8.95 6.4M
2022-12-05 9.09 9.19 8.90 9.15 9.4M
2022-12-02 9.15 9.18 9.02 9.06 7.6M
2022-12-01 9.01 9.30 9.01 9.10 12.2M
2022-11-30 8.85 9.34 8.72 9.17 18.7M
2022-11-29 8.84 8.92 8.71 8.92 11.7M
2022-11-28 8.80 9.02 8.76 8.92 11.3M
2022-11-25 8.97 9.46 8.88 9.03 22.5M
2022-11-24 8.41 9.17 8.36 9.17 11.8M
2022-11-23 8.62 8.74 8.24 8.34 7.6M
2022-11-22 8.61 8.89 8.52 8.76 8.6M
2022-11-21 8.68 8.73 8.51 8.59 3.2M
2022-11-18 8.81 8.84 8.60 8.62 5.3M
2022-11-17 8.66 8.78 8.54 8.72 5.2M
2022-11-16 8.40 8.68 8.37 8.65 6.1M
2022-11-15 8.36 8.42 8.31 8.42 2.6M
2022-11-14 8.48 8.51 8.33 8.37 2.7M
2022-11-11 8.38 8.55 8.30 8.44 5.6M
2022-11-10 8.45 8.45 8.23 8.25 4.1M
2022-11-09 8.57 8.57 8.42 8.49 2.2M
2022-11-08 8.55 8.59 8.38 8.52 3.1M
2022-11-07 8.53 8.61 8.43 8.61 5.5M
2022-11-04 8.49 8.53 8.39 8.48 4.6M
2022-11-03 8.50 8.55 8.32 8.47 4.7M
2022-11-02 8.36 8.70 8.35 8.63 7.0M
2022-11-01 8.35 8.54 8.28 8.51 5.0M
2022-10-31 8.46 8.67 8.33 8.39 6.3M
2022-10-28 8.32 8.65 8.25 8.54 7.4M
2022-10-27 8.23 8.88 8.14 8.45 7.7M
2022-10-26 8.10 8.31 8.06 8.24 3.0M
2022-10-25 8.29 8.29 8.04 8.08 2.7M
2022-10-24 8.35 8.48 8.15 8.20 2.5M
2022-10-21 8.26 8.43 8.19 8.35 2.4M
2022-10-20 8.50 8.55 8.26 8.26 3.7M
2022-10-19 8.38 8.55 8.33 8.50 3.1M
2022-10-18 8.23 8.56 8.23 8.48 4.2M
2022-10-17 8.20 8.30 8.17 8.23 2.5M
2022-10-14 8.26 8.49 8.17 8.22 3.8M
2022-10-13 7.93 8.41 7.86 8.25 6.0M
2022-10-12 7.63 7.93 7.62 7.92 3.4M
2022-10-11 7.49 7.68 7.42 7.64 2.2M
2022-10-10 7.45 7.58 7.13 7.50 2.6M
2022-09-30 7.55 7.68 7.43 7.44 1.9M
2022-09-29 7.89 7.94 7.54 7.63 2.7M
2022-09-28 8.08 8.08 7.78 7.78 2.0M
2022-09-27 7.86 8.12 7.86 8.03 2.7M
2022-09-26 8.23 8.23 7.82 7.82 3.6M
2022-09-23 8.22 8.42 8.18 8.25 4.0M
2022-09-22 8.23 8.32 8.17 8.22 2.2M
2022-09-21 8.01 8.33 7.86 8.24 3.7M
2022-09-20 7.89 8.04 7.85 8.01 2.7M
2022-09-19 7.96 8.01 7.77 7.78 2.6M
2022-09-16 8.26 8.30 7.92 7.92 3.0M
2022-09-15 8.80 8.83 8.19 8.26 5.2M
2022-09-14 8.70 8.79 8.60 8.70 3.4M
2022-09-13 9.02 9.12 8.77 8.82 4.2M
2022-09-09 8.89 9.06 8.76 9.02 4.7M
2022-09-08 9.13 9.24 8.97 9.00 4.6M
2022-09-07 9.20 9.27 9.06 9.12 5.6M
2022-09-06 9.04 9.22 8.96 9.18 6.2M
2022-09-05 8.93 9.15 8.80 9.13 8.4M
2022-09-02 8.52 9.20 8.52 9.00 11.1M
2022-09-01 8.43 8.69 8.39 8.56 4.9M
2022-08-31 8.72 8.76 8.30 8.35 4.7M
2022-08-30 8.49 8.71 8.45 8.68 4.6M
2022-08-29 8.35 8.50 8.27 8.50 2.1M
2022-08-26 8.47 8.61 8.42 8.45 3.7M
2022-08-25 8.62 8.66 8.30 8.42 5.2M
2022-08-24 8.90 8.93 8.55 8.56 6.7M
2022-08-23 8.96 9.02 8.87 8.93 4.0M
2022-08-22 8.89 9.02 8.85 8.98 4.9M
2022-08-19 9.29 9.38 8.89 8.93 10.3M
2022-08-18 9.20 9.31 9.15 9.22 8.1M
2022-08-17 9.40 9.42 9.12 9.22 12.0M
2022-08-16 9.72 9.82 9.41 9.50 12.5M
2022-08-15 9.80 9.94 9.65 9.68 16.8M
2022-08-12 9.77 10.29 9.44 10.04 27.1M
2022-08-11 9.53 10.01 9.53 9.94 33.3M
2022-08-10 9.94 10.63 9.81 10.32 47.2M
2022-08-09 8.78 9.66 8.69 9.66 13.3M
2022-08-08 8.53 8.79 8.48 8.78 3.0M
2022-08-05 8.44 8.57 8.38 8.55 1.8M
2022-08-04 8.26 8.46 8.26 8.45 1.7M
2022-08-03 8.16 8.50 8.16 8.27 3.0M
2022-08-02 8.55 8.55 8.10 8.16 3.4M
2022-08-01 8.55 8.69 8.50 8.60 1.5M
2022-07-29 8.71 8.80 8.54 8.63 2.3M
2022-07-28 8.63 8.84 8.59 8.66 2.4M
2022-07-27 8.58 8.66 8.49 8.64 2.3M
2022-07-26 8.36 8.69 8.29 8.60 2.7M
2022-07-25 8.44 8.53 8.28 8.42 1.8M
2022-07-22 8.40 8.50 8.32 8.42 1.7M
2022-07-21 8.48 8.58 8.39 8.40 1.6M
2022-07-20 8.53 8.53 8.38 8.48 2.1M
2022-07-19 8.37 8.56 8.32 8.53 2.5M
2022-07-18 8.10 8.41 8.10 8.37 3.6M
2022-07-15 8.22 8.24 8.08 8.16 1.9M
2022-07-14 8.17 8.32 8.13 8.25 2.2M
2022-07-13 8.01 8.19 7.97 8.13 1.2M
2022-07-12 8.14 8.14 7.92 7.96 1.5M
2022-07-11 8.24 8.25 8.01 8.14 1.8M
2022-07-08 8.12 8.27 8.09 8.23 2.1M
2022-07-07 8.10 8.20 7.94 8.11 1.3M
2022-07-06 8.23 8.24 7.99 8.08 1.5M
2022-07-05 8.18 8.35 8.06 8.16 2.0M
2022-07-04 8.22 8.30 8.10 8.28 1.4M
2022-07-01 8.30 8.30 8.06 8.22 1.7M
2022-06-30 8.25 8.44 8.16 8.23 2.2M
2022-06-29 8.25 8.47 8.18 8.26 3.3M
2022-06-28 8.23 8.28 8.05 8.27 2.1M
2022-06-27 8.20 8.26 8.11 8.17 2.8M
2022-06-24 8.07 8.24 7.97 8.20 2.6M
2022-06-23 7.90 8.07 7.90 8.06 2.1M
2022-06-22 7.92 7.97 7.85 7.90 1.9M
2022-06-21 7.85 7.93 7.80 7.91 1.4M
2022-06-20 7.78 7.97 7.76 7.88 1.5M
2022-06-17 7.83 7.86 7.65 7.77 1.4M
2022-06-16 7.74 7.85 7.71 7.84 1.2M
2022-06-15 7.74 7.86 7.73 7.74 1.4M
2022-06-14 7.81 7.82 7.58 7.74 1.9M
2022-06-13 7.86 7.97 7.69 7.87 2.1M
2022-06-10 7.80 7.95 7.74 7.88 1.2M
2022-06-09 7.96 7.96 7.79 7.82 1.3M
2022-06-08 8.04 8.10 7.86 7.97 1.7M
2022-06-07 8.05 8.09 7.88 8.00 1.3M
2022-06-06 7.95 8.11 7.91 8.03 1.6M
2022-06-02 7.88 7.97 7.83 7.96 1.2M
2022-06-01 7.90 7.99 7.80 7.90 1.4M
2022-05-31 7.73 7.92 7.65 7.90 2.4M
2022-05-30 7.80 7.80 7.64 7.70 1.5M
2022-05-27 7.67 7.80 7.60 7.66 1.1M
2022-05-26 7.61 7.80 7.51 7.69 1.7M
2022-05-25 7.58 7.74 7.58 7.61 1.5M
2022-05-24 7.78 7.87 7.51 7.57 2.1M
2022-05-23 7.88 7.92 7.77 7.83 1.8M
2022-05-20 7.92 8.09 7.85 7.86 2.0M
2022-05-19 7.65 7.88 7.60 7.87 2.7M
2022-05-18 7.62 7.83 7.60 7.78 2.5M
2022-05-17 7.50 7.61 7.39 7.59 1.9M
2022-05-16 7.50 7.54 7.33 7.45 1.6M
2022-05-13 7.33 7.42 7.25 7.39 1.4M
2022-05-12 7.17 7.32 7.09 7.24 1.1M
2022-05-11 7.24 7.44 7.17 7.17 1.9M
2022-05-10 7.10 7.25 7.10 7.23 1.1M
2022-05-09 7.08 7.22 7.04 7.20 0.9M
2022-05-06 6.81 7.10 6.81 7.02 1.2M
2022-05-05 6.93 7.07 6.78 7.04 1.3M
2022-04-29 6.71 6.91 6.71 6.90 2.1M
2022-04-28 6.65 6.75 6.23 6.70 2.0M
2022-04-27 6.44 6.70 6.22 6.68 2.0M
2022-04-26 6.89 6.99 6.43 6.47 2.7M
2022-04-25 7.60 7.60 6.89 6.90 2.8M
2022-04-22 7.61 7.74 7.40 7.66 1.5M
2022-04-21 7.77 7.82 7.54 7.57 1.4M
2022-04-20 7.89 7.96 7.77 7.83 1.3M
2022-04-19 7.75 7.95 7.75 7.89 1.5M
2022-04-18 7.62 7.82 7.50 7.78 1.4M
2022-04-15 7.85 7.93 7.60 7.67 1.9M
2022-04-14 7.91 7.94 7.84 7.86 1.6M
2022-04-13 7.92 7.92 7.73 7.84 1.4M
2022-04-12 7.72 7.95 7.68 7.93 1.9M
2022-04-11 7.97 7.97 7.67 7.72 2.3M
2022-04-08 8.22 8.22 7.90 7.93 2.6M
2022-04-07 8.30 8.36 8.07 8.11 2.5M
2022-04-06 8.06 8.33 8.01 8.30 4.3M
2022-04-01 8.20 8.29 7.96 8.09 5.8M
2022-03-31 8.17 8.43 8.11 8.31 4.9M
2022-03-30 8.41 8.45 8.11 8.24 6.7M
2022-03-29 8.34 8.62 8.26 8.49 7.9M
2022-03-28 8.30 8.55 8.16 8.36 6.8M
2022-03-25 8.53 8.61 8.33 8.40 9.5M
2022-03-24 9.05 9.20 8.51 8.51 17.9M
2022-03-23 8.15 8.97 8.08 8.97 9.1M
2022-03-22 8.06 8.23 7.96 8.15 3.1M
2022-03-21 8.05 8.16 7.94 8.12 2.7M
2022-03-18 7.91 8.08 7.91 8.02 1.9M
2022-03-17 7.98 8.10 7.92 7.96 3.0M
2022-03-16 7.72 8.03 7.57 7.95 3.5M
2022-03-15 8.00 8.10 7.67 7.67 3.0M
2022-03-14 8.25 8.32 7.80 8.01 2.2M
2022-03-11 8.10 8.29 7.91 8.27 2.7M
2022-03-10 8.39 8.39 8.12 8.16 2.4M
2022-03-09 8.46 8.49 7.85 8.12 3.2M
2022-03-08 8.64 8.69 8.33 8.38 3.2M
2022-03-07 8.76 8.81 8.57 8.61 2.3M
2022-03-04 9.08 9.08 8.68 8.70 2.7M
2022-03-03 9.11 9.14 8.90 8.96 2.0M
2022-03-02 9.04 9.11 8.98 9.10 2.3M
2022-03-01 8.83 9.09 8.83 9.04 2.6M
2022-02-28 8.91 9.03 8.77 8.89 2.6M
2022-02-25 8.93 9.16 8.90 8.93 2.8M
2022-02-24 9.07 9.13 8.79 8.89 4.9M
2022-02-23 9.20 9.24 9.01 9.07 2.9M
2022-02-22 9.11 9.28 9.03 9.16 5.6M
2022-02-21 8.90 9.26 8.87 9.15 5.2M
2022-02-18 8.80 8.80 8.61 8.80 1.8M
2022-02-17 8.62 8.80 8.55 8.70 2.7M
2022-02-16 8.45 8.76 8.45 8.72 3.1M
2022-02-15 8.49 8.61 8.36 8.42 2.2M
2022-02-14 8.51 8.65 8.40 8.48 1.9M
2022-02-11 8.74 8.80 8.47 8.48 2.7M
2022-02-10 8.80 8.83 8.67 8.77 2.4M
2022-02-09 8.49 8.84 8.49 8.76 3.1M
2022-02-08 8.45 8.53 8.28 8.53 2.1M
2022-02-07 8.42 8.49 8.17 8.32 2.3M
2022-01-28 7.81 8.38 7.81 8.22 3.3M
2022-01-27 8.20 8.22 7.77 7.78 2.6M
2022-01-26 8.02 8.24 8.00 8.17 3.3M
2022-01-25 8.70 8.83 8.01 8.02 5.6M
2022-01-24 9.06 9.09 8.68 8.70 3.2M
2022-01-21 8.87 9.17 8.86 9.04 4.0M
2022-01-20 9.35 9.38 8.81 8.87 5.8M
2022-01-19 9.17 9.39 9.15 9.33 5.0M
2022-01-18 9.38 9.47 9.17 9.20 5.3M
2022-01-17 9.10 9.45 9.00 9.40 7.3M
2022-01-14 9.10 9.22 8.97 8.99 3.4M
2022-01-13 9.15 9.19 9.04 9.12 4.1M
2022-01-12 9.01 9.14 9.00 9.03 2.0M
2022-01-11 8.93 9.12 8.92 9.02 2.4M
2022-01-10 8.80 9.03 8.58 8.98 2.6M
2022-01-07 9.02 9.05 8.78 8.80 2.8M
2022-01-06 8.93 9.07 8.90 8.93 2.1M
2022-01-05 9.07 9.22 8.88 8.94 4.1M
2022-01-04 8.94 9.10 8.93 9.06 3.4M