Guangzhou R&F

2777
🏛️ hong-kong →
0.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.67 0.67 0.67 0.67 78.8K
09:35 0.68 0.68 0.68 0.68 82.8K
09:40 0.67 0.67 0.66 0.66 312.0K
09:45 0.67 0.67 0.67 0.67 70.0K
09:50 0.66 0.67 0.66 0.67 45.2K
09:55 0.66 0.67 0.66 0.67 2.0K
10:00 0.66 0.67 0.66 0.67 494.4K
10:05 0.66 0.67 0.66 0.67 3.2K
10:10 0.65 0.67 0.65 0.66 2,067.2K
10:15 0.66 0.67 0.66 0.66 62.4K
10:20 0.67 0.67 0.66 0.66 153.7K
10:25 0.67 0.67 0.66 0.66 85.2K
10:30 0.67 0.67 0.66 0.66 96.0K
10:40 0.67 0.67 0.67 0.67 669.8K
10:50 0.66 0.66 0.66 0.66 3.2K
10:55 0.67 0.67 0.67 0.67 106.0K
11:00 0.66 0.67 0.66 0.67 228.0K
11:15 0.66 0.67 0.66 0.67 27.2K
11:25 0.66 0.67 0.66 0.67 21.2K
11:30 0.66 0.67 0.66 0.67 98.8K
11:40 0.66 0.67 0.66 0.67 453.2K
11:50 0.66 0.66 0.66 0.66 8.4K
11:55 0.67 0.67 0.67 0.67 2.8K
13:00 0.66 0.67 0.66 0.66 660.4K
13:10 0.67 0.67 0.67 0.67 30.4K
13:35 0.66 0.66 0.66 0.66 72.8K
13:45 0.67 0.67 0.67 0.67 0.8K
13:50 0.67 0.67 0.65 0.66 1,180.8K
13:55 0.65 0.67 0.65 0.66 528.4K
14:15 0.67 0.67 0.67 0.67 24.0K
14:20 0.66 0.67 0.66 0.66 93.6K
14:25 0.67 0.67 0.67 0.67 10.0K
14:30 0.66 0.66 0.66 0.66 50.4K
14:40 0.67 0.67 0.66 0.66 24.0K
14:45 0.67 0.67 0.66 0.67 35.2K
14:50 0.65 0.67 0.65 0.67 528.0K
14:55 0.66 0.67 0.65 0.67 578.8K
15:00 0.66 0.67 0.66 0.66 750.4K
15:30 0.67 0.67 0.67 0.67 30.0K
15:35 0.66 0.67 0.66 0.66 22.8K
15:40 0.67 0.67 0.66 0.67 27.6K
15:45 0.66 0.66 0.66 0.66 0.4K
15:50 0.67 0.67 0.67 0.67 120.0K
15:55 0.66 0.67 0.66 0.66 518.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 0.67 0.69 0.66 0.68 7.5M
2025-09-26 0.67 0.69 0.66 0.67 6.5M
2025-09-25 0.66 0.68 0.66 0.67 5.4M
2025-09-24 0.66 0.68 0.65 0.66 6.4M
2025-09-23 0.68 0.68 0.65 0.66 10.5M
2025-09-22 0.70 0.71 0.67 0.68 12.5M
2025-09-19 0.71 0.72 0.69 0.70 22.1M
2025-09-18 0.76 0.76 0.68 0.71 21.2M
2025-09-17 0.70 0.75 0.70 0.74 13.3M
2025-09-16 0.76 0.77 0.68 0.69 25.8M
2025-09-15 0.75 0.77 0.74 0.75 9.0M
2025-09-12 0.71 0.76 0.71 0.75 18.8M
2025-09-11 0.73 0.74 0.70 0.71 10.5M
2025-09-10 0.75 0.77 0.71 0.74 13.3M
2025-09-09 0.70 0.75 0.69 0.75 36.9M
2025-09-08 0.71 0.73 0.65 0.69 38.1M
2025-09-05 0.70 0.75 0.70 0.71 35.5M
2025-09-04 0.73 0.74 0.70 0.70 16.1M
2025-09-03 0.73 0.75 0.73 0.73 11.0M
2025-09-02 0.75 0.76 0.73 0.73 21.3M
2025-09-01 0.75 0.76 0.73 0.75 22.1M
2025-08-29 0.76 0.77 0.74 0.74 17.5M
2025-08-28 0.77 0.79 0.73 0.74 40.5M
2025-08-27 0.84 0.84 0.78 0.78 43.0M
2025-08-26 0.85 0.85 0.83 0.83 16.1M
2025-08-25 0.81 0.88 0.80 0.85 73.2M
2025-08-22 0.83 0.83 0.81 0.81 14.2M
2025-08-21 0.84 0.84 0.82 0.82 10.4M
2025-08-20 0.86 0.86 0.82 0.83 31.7M
2025-08-19 0.88 0.90 0.85 0.85 29.7M
2025-08-18 0.86 0.87 0.85 0.86 18.0M
2025-08-15 0.84 0.87 0.84 0.85 26.3M
2025-08-14 0.85 0.88 0.84 0.84 29.5M
2025-08-13 0.85 0.86 0.81 0.84 46.3M
2025-08-12 0.87 0.88 0.85 0.85 18.9M
2025-08-11 0.87 0.89 0.87 0.87 13.9M
2025-08-08 0.89 0.89 0.87 0.87 24.1M
2025-08-07 0.88 0.90 0.87 0.89 32.5M
2025-08-06 0.89 0.90 0.88 0.88 15.0M
2025-08-05 0.90 0.90 0.88 0.89 15.1M
2025-08-04 0.89 0.90 0.88 0.89 11.8M
2025-08-01 0.91 0.92 0.89 0.89 20.9M
2025-07-31 0.93 0.93 0.89 0.90 35.8M
2025-07-30 0.96 0.98 0.93 0.93 30.5M
2025-07-29 0.95 0.97 0.93 0.96 29.7M
2025-07-28 0.96 0.97 0.94 0.95 26.1M
2025-07-25 0.95 0.97 0.95 0.95 28.9M
2025-07-24 0.92 0.96 0.92 0.95 66.1M
2025-07-23 0.95 0.98 0.91 0.92 107.8M
2025-07-22 0.98 0.99 0.92 0.94 101.5M
2025-07-21 1.02 1.04 0.97 0.97 118.6M
2025-07-18 1.06 1.07 1.05 1.05 21.7M
2025-07-17 1.07 1.07 1.04 1.05 26.0M
2025-07-16 1.09 1.10 1.05 1.07 30.7M
2025-07-15 1.12 1.13 1.04 1.08 106.3M
2025-07-14 1.18 1.19 1.09 1.12 68.2M
2025-07-11 1.09 1.13 1.06 1.12 130.3M
2025-07-10 0.97 1.15 0.97 1.08 327.8M
2025-07-09 0.99 1.00 0.97 0.97 27.7M
2025-07-08 1.00 1.00 0.98 0.99 32.7M
2025-07-07 0.99 1.03 0.98 0.99 60.7M
2025-07-04 0.99 1.02 0.97 0.98 58.6M
2025-07-03 1.05 1.20 0.97 0.99 239.6M
2025-07-02 0.96 1.07 0.95 1.02 116.3M
2025-06-30 0.95 0.97 0.92 0.95 57.7M
2025-06-27 0.98 1.04 0.95 0.95 157.0M
2025-06-26 1.00 1.00 0.96 0.98 31.6M
2025-06-25 0.95 1.00 0.95 0.99 55.4M
2025-06-24 0.95 0.98 0.94 0.95 18.8M
2025-06-23 0.96 0.96 0.93 0.94 19.0M
2025-06-20 0.91 0.98 0.91 0.96 69.2M
2025-06-19 0.92 0.99 0.90 0.91 69.1M
2025-06-18 0.97 0.97 0.92 0.92 21.0M
2025-06-17 1.01 1.02 0.95 0.96 39.2M
2025-06-16 1.01 1.22 0.99 1.00 200.9M
2025-06-13 1.01 1.02 0.98 0.98 12.5M
2025-06-12 1.00 1.03 0.98 1.01 21.5M
2025-06-11 1.00 1.02 0.99 1.00 5.5M
2025-06-10 0.99 1.05 0.97 1.01 28.0M
2025-06-09 0.99 1.00 0.98 0.98 4.7M
2025-06-06 0.97 0.99 0.97 0.98 6.5M
2025-06-05 0.98 1.00 0.96 0.98 7.8M
2025-06-04 0.97 0.99 0.96 0.98 13.3M
2025-06-03 0.95 0.98 0.95 0.97 6.0M
2025-06-02 0.97 0.97 0.89 0.94 7.1M
2025-05-30 0.95 1.00 0.95 0.98 13.3M
2025-05-29 0.93 0.95 0.93 0.95 3.5M
2025-05-28 0.94 0.96 0.92 0.93 5.6M
2025-05-27 0.93 0.95 0.91 0.93 5.7M
2025-05-26 0.92 0.95 0.90 0.93 12.6M
2025-05-23 0.92 0.94 0.90 0.92 5.0M
2025-05-22 0.94 0.94 0.92 0.92 5.7M
2025-05-21 0.94 0.95 0.93 0.94 4.2M
2025-05-20 0.97 0.97 0.94 0.94 9.3M
2025-05-19 0.97 0.99 0.95 0.96 9.3M
2025-05-16 0.97 0.98 0.96 0.97 3.3M
2025-05-15 0.99 1.00 0.97 0.97 6.5M
2025-05-14 1.00 1.02 0.98 0.99 6.6M
2025-05-13 1.01 1.03 0.99 1.00 11.0M
2025-05-12 0.98 1.01 0.98 1.00 10.9M
2025-05-09 1.00 1.00 0.96 0.97 10.8M
2025-05-08 1.01 1.02 0.99 0.99 11.4M
2025-05-07 1.05 1.09 1.01 1.01 30.5M
2025-05-06 1.04 1.04 0.99 1.01 14.3M
2025-05-02 1.01 1.05 1.01 1.04 1.4M
2025-04-30 1.02 1.03 1.00 1.03 9.8M
2025-04-29 1.03 1.05 1.01 1.01 12.7M
2025-04-28 1.09 1.09 1.02 1.03 18.5M
2025-04-25 1.11 1.20 1.07 1.08 125.7M
2025-04-24 1.05 1.11 1.05 1.09 27.1M
2025-04-23 1.09 1.09 1.03 1.04 13.0M
2025-04-22 1.07 1.10 1.05 1.06 18.9M
2025-04-17 1.05 1.17 1.04 1.05 82.7M
2025-04-16 1.01 1.05 0.99 1.02 11.1M
2025-04-15 1.03 1.06 1.01 1.01 9.1M
2025-04-14 1.00 1.05 1.00 1.04 7.7M
2025-04-11 1.01 1.03 0.99 1.01 9.6M
2025-04-10 1.00 1.04 0.97 1.01 31.6M
2025-04-09 0.90 1.03 0.87 0.97 57.4M
2025-04-08 0.91 0.94 0.89 0.92 14.7M
2025-04-07 0.94 0.94 0.87 0.89 24.3M
2025-04-03 1.02 1.07 0.99 1.02 21.4M
2025-04-02 1.08 1.08 1.01 1.03 10.7M
2025-04-01 1.05 1.09 1.05 1.08 9.6M
2025-03-31 1.08 1.08 1.03 1.04 9.0M
2025-03-28 1.11 1.11 1.07 1.08 7.6M
2025-03-27 1.08 1.11 1.06 1.09 16.4M
2025-03-26 1.07 1.10 1.06 1.07 11.8M
2025-03-25 1.09 1.10 1.04 1.06 14.2M
2025-03-24 1.12 1.14 1.07 1.10 17.4M
2025-03-21 1.18 1.19 1.12 1.13 34.9M
2025-03-20 1.22 1.22 1.18 1.18 14.3M
2025-03-19 1.25 1.25 1.21 1.22 15.5M
2025-03-18 1.27 1.29 1.24 1.26 13.3M
2025-03-17 1.31 1.32 1.25 1.27 13.6M
2025-03-14 1.23 1.28 1.22 1.26 20.9M
2025-03-13 1.24 1.25 1.20 1.23 9.6M
2025-03-12 1.26 1.27 1.23 1.24 9.0M
2025-03-11 1.26 1.27 1.23 1.26 8.4M
2025-03-10 1.27 1.32 1.26 1.28 13.0M
2025-03-07 1.37 1.36 1.26 1.29 18.7M
2025-03-06 1.34 1.40 1.31 1.37 26.0M
2025-03-05 1.31 1.36 1.27 1.31 16.3M
2025-03-04 1.35 1.36 1.29 1.31 16.2M
2025-03-03 1.43 1.51 1.34 1.36 45.3M
2025-02-28 1.38 1.51 1.34 1.43 66.0M
2025-02-27 1.32 1.39 1.30 1.38 41.6M
2025-02-26 1.23 1.33 1.23 1.31 41.5M
2025-02-25 1.25 1.28 1.21 1.21 11.6M
2025-02-24 1.22 1.30 1.21 1.26 30.1M
2025-02-21 1.23 1.25 1.20 1.22 12.2M
2025-02-20 1.23 1.23 1.20 1.21 9.2M
2025-02-19 1.23 1.27 1.23 1.23 20.1M
2025-02-18 1.27 1.27 1.22 1.24 12.1M
2025-02-17 1.31 1.34 1.25 1.26 41.9M
2025-02-14 1.32 1.34 1.30 1.33 19.0M
2025-02-13 1.41 1.45 1.29 1.30 71.4M
2025-02-12 1.28 1.43 1.25 1.43 64.4M
2025-02-11 1.30 1.31 1.25 1.25 7.8M
2025-02-10 1.29 1.32 1.27 1.30 11.9M
2025-02-07 1.24 1.31 1.22 1.28 24.9M
2025-02-06 1.20 1.25 1.20 1.24 8.1M
2025-02-05 1.25 1.25 1.21 1.21 6.1M
2025-02-04 1.23 1.26 1.22 1.26 2.2M
2025-02-03 1.21 1.21 1.15 1.20 2.2M
2025-01-28 1.26 1.26 1.21 1.22 0.5M
2025-01-27 1.21 1.26 1.21 1.24 7.3M
2025-01-24 1.21 1.23 1.20 1.21 5.0M
2025-01-23 1.20 1.26 1.19 1.20 13.4M
2025-01-22 1.29 1.29 1.19 1.20 17.5M
2025-01-21 1.30 1.42 1.26 1.26 54.0M
2025-01-20 1.25 1.33 1.23 1.28 18.9M
2025-01-17 1.27 1.27 1.22 1.24 11.7M
2025-01-16 1.28 1.34 1.25 1.27 18.5M
2025-01-15 1.28 1.29 1.23 1.26 9.2M
2025-01-14 1.22 1.27 1.22 1.27 12.2M
2025-01-13 1.15 1.25 1.14 1.23 26.8M
2025-01-10 1.24 1.24 1.14 1.16 23.0M
2025-01-09 1.24 1.28 1.23 1.27 8.3M
2025-01-08 1.30 1.30 1.20 1.24 12.1M
2025-01-07 1.25 1.29 1.25 1.28 11.0M
2025-01-06 1.34 1.34 1.23 1.26 28.9M
2025-01-03 1.35 1.36 1.31 1.32 9.4M
2025-01-02 1.35 1.40 1.32 1.32 11.5M