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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.84 1.93 1.84 1.90 3.4M
2022-12-29 1.92 1.92 1.81 1.84 9.4M
2022-12-28 1.98 1.98 1.90 1.92 6.0M
2022-12-23 1.89 1.96 1.89 1.94 3.3M
2022-12-22 1.97 2.03 1.91 1.93 8.9M
2022-12-21 1.95 1.98 1.88 1.92 7.6M
2022-12-20 2.05 2.06 1.91 1.93 18.0M
2022-12-19 2.20 2.21 2.05 2.13 16.1M
2022-12-16 2.11 2.27 2.10 2.20 28.4M
2022-12-15 2.16 2.17 1.99 2.10 14.1M
2022-12-14 2.15 2.26 2.11 2.13 21.6M
2022-12-13 2.18 2.27 2.05 2.15 87.3M
2022-12-12 2.43 2.67 2.40 2.43 49.5M
2022-12-09 2.17 2.54 2.15 2.52 65.2M
2022-12-08 2.03 2.15 2.01 2.12 15.5M
2022-12-07 2.21 2.21 1.98 1.99 26.5M
2022-12-06 2.01 2.32 2.01 2.25 29.2M
2022-12-05 1.89 2.10 1.89 2.09 24.3M
2022-12-02 1.92 1.93 1.81 1.85 10.7M
2022-12-01 2.01 2.08 1.89 1.91 14.9M
2022-11-30 2.01 2.12 1.88 1.95 26.3M
2022-11-29 2.02 2.14 1.95 2.03 46.9M
2022-11-28 1.88 1.88 1.75 1.80 13.6M
2022-11-25 1.98 2.01 1.83 1.93 13.0M
2022-11-24 1.84 1.93 1.76 1.93 18.3M
2022-11-23 1.82 1.82 1.68 1.75 10.8M
2022-11-22 1.96 2.03 1.72 1.78 18.3M
2022-11-21 1.89 1.95 1.82 1.93 8.0M
2022-11-18 2.03 2.07 1.91 1.93 11.4M
2022-11-17 2.02 2.07 1.92 2.00 19.2M
2022-11-16 2.20 2.20 1.93 2.02 21.3M
2022-11-15 2.01 2.28 1.90 2.19 63.7M
2022-11-14 1.66 2.09 1.64 2.01 109.2M
2022-11-11 1.35 1.51 1.32 1.48 51.8M
2022-11-10 1.35 1.35 1.25 1.26 15.2M
2022-11-09 1.23 1.41 1.22 1.36 21.8M
2022-11-08 1.26 1.27 1.19 1.21 5.1M
2022-11-07 1.15 1.26 1.15 1.25 10.8M
2022-11-04 1.08 1.17 1.06 1.14 7.1M
2022-11-03 1.06 1.13 1.06 1.07 4.3M
2022-11-02 1.10 1.12 1.03 1.10 7.4M
2022-11-01 1.06 1.12 1.06 1.10 5.2M
2022-10-31 1.14 1.15 1.05 1.07 9.7M
2022-10-28 1.22 1.22 1.12 1.14 5.1M
2022-10-27 1.21 1.25 1.18 1.19 4.8M
2022-10-26 1.20 1.23 1.16 1.18 5.8M
2022-10-25 1.19 1.20 1.13 1.16 5.9M
2022-10-24 1.22 1.26 1.16 1.19 7.4M
2022-10-21 1.22 1.25 1.20 1.23 3.4M
2022-10-20 1.23 1.25 1.20 1.20 8.7M
2022-10-19 1.25 1.33 1.23 1.23 5.5M
2022-10-18 1.29 1.29 1.24 1.28 2.5M
2022-10-17 1.24 1.28 1.23 1.27 3.1M
2022-10-14 1.22 1.29 1.22 1.26 4.6M
2022-10-13 1.24 1.27 1.21 1.21 4.4M
2022-10-12 1.31 1.35 1.23 1.24 8.3M
2022-10-11 1.33 1.34 1.29 1.30 4.7M
2022-10-10 1.36 1.40 1.32 1.33 6.2M
2022-10-07 1.37 1.43 1.35 1.41 2.7M
2022-10-06 1.36 1.46 1.36 1.40 1.3M
2022-10-05 1.31 1.43 1.31 1.42 5.7M
2022-10-03 1.34 1.42 1.34 1.39 13.9M
2022-09-30 1.24 1.42 1.24 1.33 42.9M
2022-09-29 1.29 1.31 1.16 1.23 9.8M
2022-09-28 1.39 1.39 1.23 1.26 11.2M
2022-09-27 1.43 1.43 1.36 1.40 6.6M
2022-09-26 1.44 1.50 1.41 1.43 6.9M
2022-09-23 1.46 1.49 1.43 1.44 3.8M
2022-09-22 1.49 1.49 1.44 1.47 4.2M
2022-09-21 1.51 1.53 1.48 1.51 3.7M
2022-09-20 1.56 1.58 1.51 1.53 5.2M
2022-09-19 1.64 1.64 1.51 1.54 18.9M
2022-09-16 1.66 1.72 1.62 1.65 30.7M
2022-09-15 1.54 1.70 1.52 1.64 22.4M
2022-09-14 1.54 1.55 1.51 1.51 6.8M
2022-09-13 1.60 1.60 1.54 1.59 4.5M
2022-09-09 1.46 1.59 1.45 1.57 12.2M
2022-09-08 1.51 1.51 1.45 1.46 3.8M
2022-09-07 1.50 1.50 1.46 1.50 3.7M
2022-09-06 1.42 1.51 1.42 1.50 9.3M
2022-09-05 1.43 1.47 1.38 1.44 13.1M
2022-09-02 1.69 1.69 1.43 1.43 32.6M
2022-09-01 1.64 1.76 1.64 1.65 13.5M
2022-08-31 1.59 1.67 1.59 1.63 5.0M
2022-08-30 1.63 1.70 1.63 1.65 6.8M
2022-08-29 1.61 1.64 1.56 1.62 2.9M
2022-08-26 1.61 1.67 1.59 1.63 7.8M
2022-08-25 1.61 1.61 1.55 1.60 4.3M
2022-08-24 1.66 1.66 1.58 1.60 4.3M
2022-08-23 1.62 1.66 1.61 1.65 5.9M
2022-08-22 1.57 1.67 1.57 1.64 9.8M
2022-08-19 1.58 1.59 1.52 1.57 3.4M
2022-08-18 1.62 1.62 1.56 1.57 4.5M
2022-08-17 1.61 1.68 1.57 1.62 7.5M
2022-08-16 1.59 1.72 1.59 1.61 12.7M
2022-08-15 1.63 1.65 1.56 1.59 3.0M
2022-08-12 1.56 1.62 1.49 1.62 7.4M
2022-08-11 1.53 1.56 1.50 1.52 5.2M
2022-08-10 1.60 1.60 1.51 1.51 7.6M
2022-08-09 1.67 1.69 1.58 1.60 14.0M
2022-08-08 1.68 1.78 1.65 1.67 6.9M
2022-08-05 1.66 1.75 1.64 1.73 4.5M
2022-08-04 1.64 1.66 1.63 1.66 2.7M
2022-08-03 1.74 1.76 1.60 1.63 14.0M
2022-08-02 1.74 1.74 1.67 1.70 6.3M
2022-08-01 1.86 1.86 1.73 1.77 6.6M
2022-07-29 1.88 1.89 1.83 1.85 5.2M
2022-07-28 1.87 1.90 1.81 1.86 5.7M
2022-07-27 1.92 1.92 1.84 1.86 7.7M
2022-07-26 1.89 1.97 1.83 1.96 11.9M
2022-07-25 1.79 1.92 1.77 1.86 14.8M
2022-07-22 1.81 1.84 1.73 1.76 4.4M
2022-07-21 1.86 1.90 1.79 1.81 10.0M
2022-07-20 1.83 1.89 1.83 1.86 7.0M
2022-07-19 1.81 1.85 1.77 1.84 8.6M
2022-07-18 1.66 1.88 1.66 1.81 15.1M
2022-07-15 1.76 1.76 1.66 1.66 6.4M
2022-07-14 1.75 1.76 1.67 1.74 7.5M
2022-07-13 1.83 1.83 1.75 1.75 9.3M
2022-07-12 1.83 1.86 1.78 1.83 9.9M
2022-07-11 1.83 1.87 1.81 1.86 12.0M
2022-07-08 1.82 1.88 1.81 1.87 9.1M
2022-07-07 1.86 1.86 1.78 1.79 9.6M
2022-07-06 1.90 1.90 1.81 1.86 11.1M
2022-07-05 1.91 1.96 1.89 1.91 8.0M
2022-07-04 2.06 2.08 1.90 1.91 21.3M
2022-06-30 2.12 2.15 2.07 2.07 10.9M
2022-06-29 2.07 2.25 2.07 2.15 18.2M
2022-06-28 2.14 2.14 2.07 2.09 7.3M
2022-06-27 2.06 2.14 2.06 2.11 8.1M
2022-06-24 2.12 2.12 2.05 2.06 6.0M
2022-06-23 2.06 2.13 2.05 2.10 9.8M
2022-06-22 2.16 2.16 2.04 2.04 12.5M
2022-06-21 2.12 2.23 2.11 2.15 18.9M
2022-06-20 1.96 2.16 1.93 2.12 22.9M
2022-06-17 1.97 2.02 1.93 1.95 24.3M
2022-06-16 2.07 2.09 1.98 1.99 11.9M
2022-06-15 1.98 2.10 1.96 2.05 14.3M
2022-06-14 1.96 1.99 1.92 1.96 13.9M
2022-06-13 2.10 2.10 2.00 2.00 16.2M
2022-06-10 2.22 2.23 2.13 2.13 26.9M
2022-06-09 2.22 2.29 2.19 2.24 29.7M
2022-06-08 2.31 2.31 2.21 2.22 27.6M
2022-06-07 2.41 2.42 2.28 2.29 26.3M
2022-06-06 2.61 2.63 2.40 2.40 28.8M
2022-06-02 2.70 2.70 2.56 2.61 27.2M
2022-06-01 2.80 2.80 2.67 2.70 61.9M
2022-05-31 2.92 2.94 2.79 2.79 134.1M
2022-05-30 2.92 2.98 2.87 2.91 7.3M
2022-05-27 2.96 3.02 2.86 2.92 7.1M
2022-05-26 3.07 3.07 2.91 2.91 8.1M
2022-05-25 2.86 3.08 2.86 3.03 14.2M
2022-05-24 2.79 2.87 2.77 2.86 10.8M
2022-05-23 2.76 2.80 2.74 2.76 4.4M
2022-05-20 2.81 2.85 2.74 2.76 7.6M
2022-05-19 2.72 2.81 2.72 2.75 4.1M
2022-05-18 2.75 2.85 2.70 2.79 12.0M
2022-05-17 2.75 2.76 2.63 2.74 11.7M
2022-05-16 2.80 2.84 2.69 2.71 9.5M
2022-05-13 2.77 2.81 2.69 2.69 9.7M
2022-05-12 2.78 2.82 2.68 2.77 10.2M
2022-05-11 2.82 2.84 2.78 2.80 7.0M
2022-05-10 2.79 2.86 2.73 2.78 12.2M
2022-05-06 2.79 2.85 2.77 2.80 10.9M
2022-05-05 2.92 2.96 2.80 2.82 6.2M
2022-05-04 2.85 2.92 2.80 2.89 4.5M
2022-05-03 2.92 3.01 2.83 2.90 7.8M
2022-04-29 2.82 2.95 2.73 2.95 10.1M
2022-04-28 2.81 2.88 2.75 2.88 5.8M
2022-04-27 2.77 2.92 2.64 2.90 25.8M
2022-04-26 2.87 2.93 2.74 2.79 6.6M
2022-04-25 2.86 2.88 2.77 2.80 6.5M
2022-04-22 2.82 2.99 2.71 2.93 11.7M
2022-04-21 2.86 2.94 2.78 2.81 12.5M
2022-04-20 3.09 3.09 2.85 2.86 12.3M
2022-04-19 3.19 3.19 3.01 3.05 11.8M
2022-04-14 3.06 3.26 3.06 3.24 7.8M
2022-04-13 3.12 3.17 3.05 3.06 7.2M
2022-04-12 3.14 3.24 3.05 3.15 8.9M
2022-04-11 3.36 3.36 3.10 3.18 7.6M
2022-04-08 3.16 3.40 3.13 3.37 13.8M
2022-04-07 3.32 3.39 3.17 3.18 10.5M
2022-04-06 3.01 3.42 2.96 3.33 41.2M
2022-04-04 2.97 3.12 2.87 3.09 22.3M
2022-04-01 2.70 2.88 2.65 2.88 10.0M
2022-03-31 2.90 2.98 2.72 2.78 14.2M
2022-03-30 2.62 2.91 2.61 2.82 33.0M
2022-03-29 2.77 2.90 2.55 2.60 38.5M
2022-03-28 3.04 3.04 2.86 2.93 33.3M
2022-03-25 3.23 3.37 3.10 3.17 14.1M
2022-03-24 3.46 3.55 3.22 3.22 10.6M
2022-03-23 3.47 3.68 3.46 3.50 16.5M
2022-03-22 3.43 3.55 3.30 3.54 17.4M
2022-03-21 3.68 3.68 3.47 3.52 13.4M
2022-03-18 3.70 3.75 3.44 3.63 55.8M
2022-03-17 3.01 3.78 2.96 3.77 56.2M
2022-03-16 2.80 2.86 2.57 2.81 42.0M
2022-03-15 2.82 2.94 2.68 2.69 15.4M
2022-03-14 3.05 3.05 2.79 2.81 17.0M
2022-03-11 3.16 3.16 2.98 3.05 8.7M
2022-03-10 3.15 3.17 3.06 3.17 9.6M
2022-03-09 3.18 3.18 2.92 3.06 12.1M
2022-03-08 3.20 3.25 3.04 3.06 13.2M
2022-03-07 3.19 3.24 3.03 3.20 10.7M
2022-03-04 3.30 3.33 3.15 3.19 6.0M
2022-03-03 3.26 3.35 3.17 3.25 5.3M
2022-03-02 3.27 3.33 3.15 3.20 9.9M
2022-03-01 3.32 3.49 3.27 3.37 8.5M
2022-02-28 3.42 3.48 3.22 3.32 10.2M
2022-02-25 3.52 3.65 3.41 3.42 5.5M
2022-02-24 3.70 3.70 3.44 3.47 14.6M
2022-02-23 3.81 3.85 3.66 3.73 5.0M
2022-02-22 3.85 3.94 3.80 3.85 9.1M
2022-02-21 3.97 4.00 3.84 3.91 6.8M
2022-02-18 3.78 3.97 3.78 3.97 9.2M
2022-02-17 3.96 3.96 3.83 3.87 7.2M
2022-02-16 3.85 3.95 3.81 3.91 8.3M
2022-02-15 3.92 3.93 3.73 3.78 11.2M
2022-02-14 4.13 4.14 3.84 3.90 14.1M
2022-02-11 3.91 4.20 3.90 4.13 30.5M
2022-02-10 3.64 3.87 3.62 3.85 18.1M
2022-02-09 3.48 3.63 3.48 3.57 9.6M
2022-02-08 3.56 3.65 3.43 3.46 7.7M
2022-02-07 3.50 3.61 3.44 3.56 5.9M
2022-02-04 3.59 3.62 3.41 3.50 5.3M
2022-01-31 3.47 3.52 3.32 3.46 3.2M
2022-01-28 3.40 3.51 3.33 3.47 5.9M
2022-01-27 3.53 3.53 3.31 3.48 14.9M
2022-01-26 3.58 3.62 3.48 3.57 7.7M
2022-01-25 3.81 3.82 3.54 3.58 13.2M
2022-01-24 3.75 3.88 3.70 3.81 18.6M
2022-01-21 3.62 3.78 3.61 3.75 16.1M
2022-01-20 3.54 3.69 3.50 3.65 37.9M
2022-01-19 3.11 3.47 3.11 3.47 20.6M
2022-01-18 3.06 3.22 3.05 3.16 16.4M
2022-01-17 3.18 3.18 3.01 3.05 10.2M
2022-01-14 3.19 3.26 3.08 3.12 13.0M
2022-01-13 3.31 3.44 3.16 3.18 16.4M
2022-01-12 3.50 3.56 3.32 3.34 9.5M
2022-01-11 3.42 3.60 3.37 3.46 27.1M
2022-01-10 3.26 3.50 3.16 3.42 24.5M
2022-01-07 3.11 3.26 3.02 3.24 21.3M
2022-01-06 3.14 3.24 3.09 3.15 23.7M
2022-01-05 3.07 3.16 3.04 3.08 17.0M
2022-01-04 2.94 3.33 2.93 3.07 23.1M
2022-01-03 2.92 2.97 2.77 2.91 17.6M