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
2023-12-29 1.13 1.17 1.12 1.14 1.6M
2023-12-28 1.08 1.15 1.07 1.14 2.7M
2023-12-27 1.09 1.09 1.05 1.08 2.5M
2023-12-22 1.15 1.15 1.08 1.09 4.0M
2023-12-21 1.11 1.15 1.11 1.15 2.8M
2023-12-20 1.12 1.15 1.11 1.11 1.4M
2023-12-19 1.14 1.17 1.10 1.11 3.3M
2023-12-18 1.13 1.17 1.13 1.14 2.7M
2023-12-15 1.13 1.18 1.13 1.15 6.5M
2023-12-14 1.11 1.17 1.10 1.11 3.3M
2023-12-13 1.13 1.14 1.09 1.11 4.1M
2023-12-12 1.10 1.17 1.07 1.14 8.0M
2023-12-11 1.09 1.09 1.03 1.08 10.3M
2023-12-08 1.17 1.17 1.09 1.11 3.7M
2023-12-07 1.11 1.17 1.11 1.16 2.5M
2023-12-06 1.11 1.15 1.09 1.14 3.9M
2023-12-05 1.13 1.16 1.09 1.11 7.9M
2023-12-04 1.17 1.20 1.14 1.14 3.0M
2023-12-01 1.19 1.21 1.15 1.18 3.9M
2023-11-30 1.18 1.23 1.18 1.19 4.4M
2023-11-29 1.26 1.26 1.18 1.19 7.7M
2023-11-28 1.30 1.33 1.24 1.25 6.6M
2023-11-27 1.38 1.38 1.25 1.30 9.7M
2023-11-24 1.43 1.45 1.32 1.38 18.4M
2023-11-23 1.24 1.39 1.20 1.37 34.4M
2023-11-22 1.23 1.25 1.17 1.21 7.7M
2023-11-21 1.23 1.33 1.20 1.21 25.5M
2023-11-20 1.21 1.25 1.19 1.20 5.5M
2023-11-17 1.19 1.21 1.16 1.19 3.5M
2023-11-16 1.25 1.28 1.19 1.19 11.2M
2023-11-15 1.23 1.25 1.20 1.22 4.2M
2023-11-14 1.19 1.22 1.16 1.18 4.4M
2023-11-13 1.24 1.24 1.16 1.18 3.4M
2023-11-10 1.19 1.23 1.18 1.21 3.6M
2023-11-09 1.31 1.31 1.19 1.20 6.3M
2023-11-08 1.16 1.36 1.16 1.29 13.3M
2023-11-07 1.18 1.29 1.18 1.19 8.4M
2023-11-06 1.11 1.21 1.11 1.21 8.0M
2023-11-03 1.09 1.12 1.09 1.11 5.1M
2023-11-02 1.11 1.13 1.08 1.09 2.5M
2023-11-01 1.10 1.11 1.08 1.09 1.6M
2023-10-31 1.12 1.14 1.08 1.10 3.2M
2023-10-30 1.11 1.14 1.06 1.11 4.6M
2023-10-27 1.06 1.14 1.06 1.10 7.5M
2023-10-26 1.08 1.08 1.03 1.06 4.2M
2023-10-25 1.12 1.13 1.07 1.07 2.7M
2023-10-24 1.10 1.12 1.06 1.08 5.0M
2023-10-20 1.06 1.17 1.05 1.10 15.5M
2023-10-19 1.06 1.09 1.04 1.06 4.0M
2023-10-18 1.09 1.11 1.07 1.07 4.1M
2023-10-17 1.13 1.16 1.09 1.10 6.4M
2023-10-16 1.18 1.18 1.11 1.12 6.6M
2023-10-13 1.19 1.23 1.17 1.18 4.2M
2023-10-12 1.23 1.23 1.17 1.22 6.1M
2023-10-11 1.16 1.25 1.13 1.19 16.1M
2023-10-10 1.19 1.25 1.14 1.16 9.1M
2023-10-09 1.22 1.22 1.09 1.19 5.8M
2023-10-06 1.21 1.27 1.21 1.24 1.9M
2023-10-05 1.17 1.24 1.16 1.21 3.3M
2023-10-04 1.15 1.20 1.12 1.17 3.4M
2023-10-03 1.25 1.27 1.15 1.19 2.8M
2023-09-29 1.22 1.27 1.20 1.26 5.5M
2023-09-28 1.23 1.26 1.20 1.22 5.3M
2023-09-27 1.23 1.29 1.21 1.23 6.8M
2023-09-26 1.26 1.28 1.22 1.25 5.9M
2023-09-25 1.36 1.36 1.25 1.26 14.9M
2023-09-22 1.31 1.40 1.27 1.36 18.1M
2023-09-21 1.38 1.44 1.30 1.31 25.3M
2023-09-20 1.41 1.43 1.35 1.36 11.7M
2023-09-19 1.49 1.53 1.39 1.41 20.5M
2023-09-18 1.57 1.59 1.45 1.47 30.5M
2023-09-15 1.65 1.68 1.56 1.57 25.1M
2023-09-14 1.72 1.81 1.54 1.62 69.0M
2023-09-13 1.63 2.26 1.62 1.67 255.5M
2023-09-12 1.45 1.62 1.36 1.54 41.8M
2023-09-11 1.44 1.47 1.37 1.44 20.0M
2023-09-07 1.59 1.61 1.41 1.46 31.7M
2023-09-06 1.37 1.59 1.30 1.52 60.8M
2023-09-05 1.41 1.42 1.30 1.33 18.0M
2023-09-04 1.26 1.42 1.21 1.40 40.1M
2023-08-31 1.30 1.38 1.16 1.20 25.8M
2023-08-30 1.26 1.32 1.20 1.27 19.3M
2023-08-29 1.07 1.29 1.04 1.24 29.5M
2023-08-28 1.10 1.15 1.04 1.05 15.1M
2023-08-25 0.96 1.04 0.92 1.02 13.6M
2023-08-24 0.93 0.99 0.86 0.97 25.7M
2023-08-23 1.09 1.09 0.91 0.92 30.1M
2023-08-22 1.06 1.09 1.03 1.09 9.4M
2023-08-21 1.07 1.09 1.02 1.04 9.3M
2023-08-18 1.11 1.12 1.06 1.07 7.8M
2023-08-17 1.10 1.12 1.05 1.08 11.5M
2023-08-16 1.11 1.13 1.05 1.12 9.0M
2023-08-15 1.11 1.14 1.06 1.09 13.5M
2023-08-14 1.16 1.16 1.09 1.11 14.9M
2023-08-11 1.26 1.26 1.12 1.21 27.5M
2023-08-10 1.32 1.33 1.21 1.24 13.8M
2023-08-09 1.34 1.40 1.30 1.32 13.5M
2023-08-08 1.46 1.46 1.30 1.31 23.7M
2023-08-07 1.53 1.53 1.42 1.46 20.9M
2023-08-04 1.60 1.64 1.50 1.52 20.2M
2023-08-03 1.49 1.61 1.46 1.53 18.3M
2023-08-02 1.52 1.70 1.49 1.53 23.0M
2023-08-01 1.65 1.65 1.49 1.51 21.8M
2023-07-31 1.51 1.94 1.51 1.62 60.5M
2023-07-28 1.49 1.55 1.40 1.46 26.8M
2023-07-27 1.23 1.57 1.21 1.48 42.7M
2023-07-26 1.18 1.28 1.16 1.23 16.7M
2023-07-25 1.06 1.18 1.06 1.18 18.0M
2023-07-24 1.11 1.13 1.02 1.03 9.0M
2023-07-21 1.13 1.15 1.10 1.10 4.8M
2023-07-20 1.10 1.15 1.10 1.11 8.2M
2023-07-19 1.06 1.11 1.02 1.10 7.9M
2023-07-18 1.18 1.18 1.05 1.07 14.2M
2023-07-14 1.21 1.21 1.12 1.16 11.0M
2023-07-13 1.20 1.25 1.20 1.23 5.7M
2023-07-12 1.22 1.22 1.18 1.20 2.2M
2023-07-11 1.22 1.27 1.20 1.22 2.4M
2023-07-10 1.22 1.25 1.19 1.20 1.8M
2023-07-07 1.24 1.25 1.21 1.22 2.1M
2023-07-06 1.28 1.28 1.21 1.24 3.1M
2023-07-05 1.36 1.36 1.27 1.28 2.4M
2023-07-04 1.26 1.42 1.24 1.37 11.5M
2023-07-03 1.26 1.28 1.25 1.26 1.7M
2023-06-30 1.23 1.28 1.22 1.25 2.1M
2023-06-29 1.26 1.29 1.21 1.23 1.5M
2023-06-28 1.30 1.30 1.26 1.26 3.4M
2023-06-27 1.20 1.32 1.17 1.31 5.0M
2023-06-26 1.16 1.21 1.15 1.17 1.7M
2023-06-23 1.19 1.21 1.15 1.18 2.3M
2023-06-21 1.24 1.26 1.20 1.21 2.9M
2023-06-20 1.33 1.33 1.23 1.25 3.2M
2023-06-19 1.44 1.44 1.33 1.34 2.1M
2023-06-16 1.37 1.43 1.34 1.43 9.1M
2023-06-15 1.32 1.39 1.32 1.37 1.9M
2023-06-14 1.35 1.37 1.30 1.32 1.6M
2023-06-13 1.30 1.39 1.30 1.35 2.9M
2023-06-12 1.36 1.37 1.30 1.32 2.4M
2023-06-09 1.39 1.41 1.36 1.39 2.2M
2023-06-08 1.30 1.40 1.27 1.39 6.3M
2023-06-07 1.31 1.35 1.29 1.30 3.6M
2023-06-06 1.29 1.37 1.29 1.30 8.2M
2023-06-05 1.28 1.29 1.25 1.29 1.2M
2023-06-02 1.17 1.30 1.17 1.28 7.7M
2023-06-01 1.18 1.20 1.15 1.18 2.1M
2023-05-31 1.21 1.21 1.14 1.17 3.3M
2023-05-30 1.17 1.25 1.15 1.21 2.4M
2023-05-29 1.19 1.21 1.17 1.20 4.0M
2023-05-25 1.22 1.25 1.19 1.20 6.3M
2023-05-24 1.25 1.27 1.21 1.24 5.1M
2023-05-23 1.36 1.36 1.27 1.28 2.3M
2023-05-22 1.31 1.36 1.30 1.33 1.1M
2023-05-19 1.30 1.37 1.30 1.35 3.6M
2023-05-18 1.34 1.39 1.32 1.35 4.1M
2023-05-17 1.36 1.37 1.31 1.33 2.6M
2023-05-16 1.40 1.41 1.35 1.37 2.3M
2023-05-15 1.41 1.43 1.37 1.40 2.5M
2023-05-12 1.44 1.46 1.43 1.45 1.3M
2023-05-11 1.49 1.49 1.44 1.44 2.2M
2023-05-10 1.55 1.55 1.47 1.47 2.4M
2023-05-09 1.52 1.60 1.51 1.55 4.1M
2023-05-08 1.50 1.52 1.47 1.48 5.9M
2023-05-05 1.50 1.56 1.49 1.50 6.6M
2023-05-04 1.45 1.51 1.45 1.50 2.6M
2023-05-03 1.48 1.48 1.42 1.44 2.2M
2023-05-02 1.51 1.55 1.47 1.51 1.4M
2023-04-28 1.56 1.57 1.53 1.55 2.2M
2023-04-27 1.52 1.56 1.51 1.55 1.6M
2023-04-26 1.52 1.58 1.52 1.56 1.6M
2023-04-25 1.55 1.56 1.52 1.54 2.2M
2023-04-24 1.61 1.61 1.54 1.56 2.9M
2023-04-21 1.65 1.66 1.60 1.60 2.5M
2023-04-20 1.66 1.66 1.62 1.62 2.3M
2023-04-19 1.73 1.73 1.66 1.67 2.6M
2023-04-18 1.71 1.78 1.71 1.73 2.3M
2023-04-17 1.72 1.75 1.71 1.75 3.7M
2023-04-14 1.75 1.76 1.71 1.74 1.8M
2023-04-13 1.73 1.75 1.63 1.74 4.3M
2023-04-12 1.72 1.80 1.72 1.78 6.9M
2023-04-11 1.62 1.75 1.62 1.73 7.5M
2023-04-06 1.64 1.64 1.57 1.60 2.9M
2023-04-04 1.70 1.70 1.63 1.64 4.4M
2023-04-03 1.69 1.76 1.67 1.73 5.0M
2023-03-31 1.75 1.80 1.68 1.69 3.8M
2023-03-30 1.71 1.82 1.69 1.79 4.6M
2023-03-29 1.73 1.75 1.68 1.74 1.8M
2023-03-28 1.72 1.74 1.70 1.73 1.7M
2023-03-27 1.78 1.78 1.68 1.70 4.1M
2023-03-24 1.84 1.84 1.78 1.79 2.5M
2023-03-23 1.86 1.88 1.81 1.84 3.3M
2023-03-22 1.87 1.92 1.85 1.89 2.8M
2023-03-21 1.87 1.91 1.83 1.84 1.8M
2023-03-20 1.90 1.90 1.85 1.87 2.4M
2023-03-17 1.87 1.92 1.85 1.91 5.4M
2023-03-16 1.76 1.87 1.76 1.85 1.7M
2023-03-15 1.78 1.87 1.78 1.83 3.1M
2023-03-14 1.84 1.86 1.74 1.74 8.2M
2023-03-13 1.88 1.88 1.81 1.84 4.8M
2023-03-10 1.90 1.94 1.84 1.88 5.3M
2023-03-09 1.96 1.99 1.90 1.91 2.4M
2023-03-08 1.98 1.98 1.93 1.96 3.6M
2023-03-07 2.00 2.03 1.95 1.98 4.6M
2023-03-06 2.01 2.03 1.96 2.00 2.6M
2023-03-03 2.00 2.04 2.00 2.02 2.6M
2023-03-02 2.04 2.05 1.99 2.01 3.6M
2023-03-01 1.93 2.04 1.93 2.04 6.5M
2023-02-28 2.01 2.05 1.88 1.93 11.9M
2023-02-27 2.04 2.06 2.00 2.01 3.3M
2023-02-24 2.10 2.10 2.01 2.04 4.6M
2023-02-23 2.07 2.12 2.05 2.06 4.5M
2023-02-22 2.06 2.10 2.02 2.07 3.9M
2023-02-21 2.05 2.16 2.04 2.06 12.7M
2023-02-20 2.00 2.05 1.96 2.03 3.0M
2023-02-17 2.02 2.05 1.97 1.97 2.1M
2023-02-16 2.03 2.09 2.01 2.02 3.2M
2023-02-15 2.13 2.13 2.01 2.03 4.7M
2023-02-14 2.11 2.18 2.09 2.12 6.6M
2023-02-13 1.98 2.11 1.96 2.11 4.8M
2023-02-10 2.03 2.05 1.98 2.03 5.3M
2023-02-09 2.02 2.07 2.01 2.05 4.2M
2023-02-08 2.04 2.06 2.01 2.03 3.9M
2023-02-07 2.03 2.11 2.03 2.03 3.8M
2023-02-06 2.11 2.11 2.02 2.03 4.2M
2023-02-03 2.19 2.19 2.07 2.13 4.7M
2023-02-02 2.20 2.22 2.13 2.15 4.5M
2023-02-01 2.15 2.22 2.12 2.20 4.7M
2023-01-31 2.15 2.23 2.10 2.15 6.1M
2023-01-30 2.23 2.23 2.14 2.16 6.1M
2023-01-27 2.26 2.28 2.17 2.25 4.6M
2023-01-26 2.11 2.27 2.11 2.21 7.6M
2023-01-20 2.07 2.13 2.00 2.10 3.4M
2023-01-19 1.98 2.05 1.97 2.03 1.8M
2023-01-18 2.02 2.06 1.98 1.99 4.8M
2023-01-17 1.98 2.02 1.96 2.02 3.5M
2023-01-16 2.02 2.08 1.95 1.99 3.6M
2023-01-13 1.93 2.02 1.93 2.02 4.0M
2023-01-12 2.00 2.03 1.93 1.96 8.0M
2023-01-11 2.04 2.13 2.00 2.00 9.1M
2023-01-10 2.14 2.15 2.04 2.07 7.5M
2023-01-09 2.20 2.21 2.08 2.11 9.6M
2023-01-06 2.17 2.26 2.12 2.15 11.2M
2023-01-05 2.10 2.16 2.03 2.14 14.2M
2023-01-04 1.92 2.09 1.92 2.08 14.3M
2023-01-03 1.89 1.95 1.83 1.91 4.1M