AVIC Jonhon Optronic Technology

002179
🏛️ china →
41.27
Last Update: 2025-09-30
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
2021-12-31 54.95 55.82 54.25 55.25 12.0M
2021-12-30 53.85 55.56 52.93 54.81 16.1M
2021-12-29 52.62 53.97 52.37 53.73 11.1M
2021-12-28 53.18 53.73 52.48 52.92 10.4M
2021-12-27 53.88 54.93 52.41 53.30 11.0M
2021-12-24 53.39 54.66 52.92 54.41 9.4M
2021-12-23 52.42 54.82 52.20 53.39 12.8M
2021-12-22 53.09 53.35 52.15 52.37 10.1M
2021-12-21 52.75 53.57 51.95 53.09 10.3M
2021-12-20 53.62 54.71 52.64 53.02 10.5M
2021-12-17 54.06 54.06 52.93 53.59 9.1M
2021-12-16 51.69 54.34 51.65 54.12 15.1M
2021-12-15 52.57 52.57 51.68 51.90 8.7M
2021-12-14 51.59 52.77 50.96 52.52 14.9M
2021-12-13 52.36 52.41 51.01 51.59 20.5M
2021-12-10 52.10 53.43 51.53 52.41 20.9M
2021-12-09 53.07 53.77 52.09 52.20 16.6M
2021-12-08 54.00 54.52 52.47 53.43 16.1M
2021-12-07 56.73 57.00 53.30 54.03 16.8M
2021-12-06 56.59 58.03 55.77 56.59 7.9M
2021-12-03 54.95 57.02 54.68 56.77 9.6M
2021-12-02 55.49 56.13 54.56 55.02 7.7M
2021-12-01 56.45 56.48 54.95 55.41 10.9M
2021-11-30 54.89 57.83 54.78 56.48 14.4M
2021-11-29 52.68 55.49 52.50 54.76 12.1M
2021-11-26 52.78 54.08 52.78 53.13 8.1M
2021-11-25 53.77 54.64 52.58 52.75 9.9M
2021-11-24 54.95 55.95 53.67 53.85 7.6M
2021-11-23 55.57 56.15 54.33 55.00 10.1M
2021-11-22 55.05 56.59 53.91 55.82 11.9M
2021-11-19 56.36 56.59 54.45 55.05 16.3M
2021-11-18 54.21 57.57 53.16 56.35 20.0M
2021-11-17 52.10 54.71 50.80 54.36 16.2M
2021-11-16 53.30 54.72 51.53 52.10 16.4M
2021-11-15 55.09 57.69 53.12 53.96 18.7M
2021-11-12 52.68 55.66 52.30 55.10 17.6M
2021-11-11 52.12 53.84 52.12 52.68 11.4M
2021-11-10 51.97 54.66 51.69 52.65 15.7M
2021-11-09 51.36 52.64 50.82 52.10 16.4M
2021-11-08 50.55 51.81 50.42 51.36 8.3M
2021-11-05 51.65 52.28 50.81 51.06 9.3M
2021-11-04 51.59 52.30 51.15 51.58 11.4M
2021-11-03 51.21 52.34 50.55 51.99 12.6M
2021-11-02 51.21 52.36 50.98 51.21 15.7M
2021-11-01 50.61 52.91 49.93 50.86 21.5M
2021-10-29 48.37 51.13 47.91 50.60 18.7M
2021-10-28 48.22 49.39 47.62 48.54 11.9M
2021-10-27 48.25 48.63 47.71 48.46 15.5M
2021-10-26 46.84 48.53 45.89 47.52 15.7M
2021-10-25 45.38 47.25 44.60 46.84 14.9M
2021-10-22 46.06 46.87 44.51 45.14 13.6M
2021-10-21 47.49 47.49 46.04 46.71 10.9M
2021-10-20 47.25 48.12 46.70 47.80 10.3M
2021-10-19 47.36 47.51 46.35 47.39 10.4M
2021-10-18 45.37 47.52 45.36 47.36 19.5M
2021-10-15 46.92 46.92 45.04 45.59 10.4M
2021-10-14 44.13 46.85 43.93 46.23 16.4M
2021-10-13 42.86 44.51 41.98 44.27 14.9M
2021-10-12 44.83 45.81 42.37 43.37 15.2M
2021-10-11 43.69 46.29 43.69 45.14 16.5M
2021-10-08 45.60 46.32 43.38 43.73 12.9M
2021-09-30 45.60 46.73 44.93 45.08 12.6M
2021-09-29 46.67 46.92 45.05 45.59 9.9M
2021-09-28 45.39 47.42 45.05 47.14 12.5M
2021-09-27 46.71 47.14 44.71 45.39 11.9M
2021-09-24 47.80 48.71 47.20 47.24 11.6M
2021-09-23 46.76 47.91 46.48 47.72 15.0M
2021-09-22 45.63 47.47 45.11 46.79 15.6M
2021-09-17 45.45 46.26 44.00 46.23 13.4M
2021-09-16 45.82 47.30 45.32 45.45 18.6M
2021-09-15 44.89 46.48 43.96 46.07 20.5M
2021-09-14 45.91 46.64 44.86 44.93 16.7M
2021-09-13 47.23 47.24 45.39 45.91 16.5M
2021-09-10 47.03 48.11 45.33 47.25 25.6M
2021-09-09 47.14 47.30 45.10 47.03 24.2M
2021-09-08 48.40 48.53 46.27 47.19 22.9M
2021-09-07 48.91 50.18 47.82 48.66 17.1M
2021-09-06 47.27 49.18 47.03 48.87 17.1M
2021-09-03 51.97 52.30 47.01 47.91 33.8M
2021-09-02 51.88 53.06 50.54 50.73 16.5M
2021-09-01 54.40 54.95 51.04 51.88 24.0M
2021-08-31 55.59 56.59 54.13 55.08 18.1M
2021-08-30 53.30 56.87 53.30 55.59 27.8M
2021-08-27 54.32 54.40 51.99 53.19 20.4M
2021-08-26 54.95 56.02 53.13 54.03 15.2M
2021-08-25 55.32 57.13 54.49 54.90 21.6M
2021-08-24 53.68 56.74 51.10 56.23 32.4M
2021-08-23 52.99 57.49 52.75 56.49 39.2M
2021-08-20 52.19 53.84 50.37 52.27 18.9M
2021-08-19 50.44 52.40 49.79 51.57 22.7M
2021-08-18 49.50 51.04 49.14 50.04 14.7M
2021-08-17 49.97 50.26 48.67 49.51 19.3M
2021-08-16 51.71 51.71 49.12 49.48 25.5M
2021-08-13 51.65 52.86 51.11 51.87 15.6M
2021-08-12 52.31 53.13 50.82 52.20 20.0M
2021-08-11 52.92 53.57 51.93 53.18 21.2M
2021-08-10 51.22 53.95 50.48 52.79 36.0M
2021-08-09 51.73 54.95 49.81 51.01 34.5M
2021-08-06 50.81 51.86 49.24 51.73 25.6M
2021-08-05 48.73 52.86 47.69 50.45 39.8M
2021-08-04 46.16 48.41 45.66 48.35 21.1M
2021-08-03 47.25 49.23 45.38 45.98 25.4M
2021-08-02 45.80 48.11 45.49 47.25 23.8M
2021-07-30 46.42 46.70 45.12 45.55 19.8M
2021-07-29 44.40 47.25 44.18 46.52 27.0M
2021-07-28 44.23 45.16 42.02 43.54 26.1M
2021-07-27 47.02 49.37 45.61 45.67 39.3M
2021-07-26 46.58 50.75 46.27 47.55 59.8M
2021-07-23 45.05 47.18 44.35 46.76 23.3M
2021-07-22 46.15 46.36 44.63 45.64 16.1M
2021-07-21 45.96 46.75 44.84 46.36 18.0M
2021-07-20 44.71 46.40 44.07 45.99 17.0M
2021-07-19 46.27 47.25 44.99 45.38 18.4M
2021-07-16 44.08 46.87 43.47 45.85 21.5M
2021-07-15 43.65 44.62 43.42 44.41 12.1M
2021-07-14 44.88 44.88 42.87 44.03 15.3M
2021-07-13 45.53 46.08 44.23 45.03 15.9M
2021-07-12 45.12 46.09 43.46 45.47 25.3M
2021-07-09 46.43 47.03 44.45 44.63 22.9M
2021-07-08 43.68 47.31 43.68 46.27 33.8M
2021-07-07 41.03 44.04 40.71 43.68 18.7M
2021-07-06 41.38 42.12 40.90 41.42 11.4M
2021-07-05 39.45 42.15 39.31 41.32 21.3M
2021-07-02 41.15 41.42 39.45 39.87 17.3M
2021-07-01 43.87 43.87 41.15 41.15 16.7M
2021-06-30 43.09 43.43 42.15 43.42 12.3M
2021-06-29 43.60 43.86 42.42 42.51 14.3M
2021-06-28 43.80 44.62 43.03 43.60 14.2M
2021-06-25 42.71 43.72 42.31 43.57 16.1M
2021-06-24 42.72 44.48 42.71 42.97 18.9M
2021-06-23 42.67 43.13 41.63 42.71 15.6M
2021-06-22 42.54 43.28 41.88 42.58 22.0M
2021-06-21 40.55 42.71 40.27 42.54 20.3M
2021-06-18 39.84 40.93 39.58 40.67 13.8M
2021-06-17 39.70 40.10 39.24 39.79 14.3M
2021-06-16 40.11 41.42 39.70 39.84 17.2M
2021-06-15 40.91 40.98 39.71 40.01 22.4M
2021-06-11 43.10 43.10 40.64 41.26 28.7M
2021-06-10 43.96 43.96 42.52 42.99 15.9M
2021-06-09 42.58 43.92 42.12 43.75 21.9M
2021-06-08 42.03 42.63 41.68 42.21 13.3M
2021-06-07 41.09 42.53 41.09 41.79 11.5M
2021-06-04 41.04 41.64 40.60 40.80 18.4M
2021-06-03 42.34 42.34 40.82 41.15 16.5M
2021-06-02 43.27 43.93 41.84 42.64 14.9M
2021-06-01 42.31 43.41 42.19 43.20 18.6M
2021-05-31 41.84 42.48 41.37 42.36 17.8M
2021-05-28 41.50 42.01 41.10 41.83 10.2M
2021-05-27 40.76 41.68 40.59 41.51 12.0M
2021-05-26 41.52 41.92 40.94 41.13 12.3M
2021-05-25 39.91 41.68 39.79 41.36 17.8M
2021-05-24 39.47 40.60 39.44 40.06 12.9M
2021-05-21 41.84 42.18 39.45 39.58 20.5M
2021-05-20 40.30 42.24 40.29 41.84 20.4M
2021-05-19 41.20 41.27 40.33 40.58 15.3M
2021-05-18 39.84 41.90 38.77 41.63 22.0M
2021-05-17 39.28 41.45 39.01 40.34 21.8M
2021-05-14 37.28 38.74 37.02 38.57 13.9M
2021-05-13 37.09 38.02 36.81 37.29 10.0M
2021-05-12 37.60 38.46 37.10 37.42 9.6M
2021-05-11 36.26 37.74 36.26 37.58 12.7M
2021-05-10 37.01 37.09 36.29 36.43 14.1M
2021-05-07 36.88 38.62 36.74 37.31 19.6M
2021-05-06 36.34 37.35 36.13 37.04 35.8M
2021-04-30 39.45 39.45 37.29 37.46 58.3M
2021-04-29 40.23 41.69 39.90 41.43 15.8M
2021-04-28 39.83 40.51 39.57 40.30 11.6M
2021-04-27 40.25 40.81 39.32 39.80 12.8M
2021-04-26 41.57 41.68 39.84 40.13 24.4M
2021-04-23 41.54 41.68 40.76 41.10 17.3M
2021-04-22 41.87 41.99 40.98 41.59 14.1M
2021-04-21 41.76 42.42 41.18 41.43 16.8M
2021-04-20 42.42 42.86 41.21 42.15 14.9M
2021-04-19 41.46 43.24 40.99 42.86 20.5M
2021-04-16 55.04 55.49 53.68 53.96 9.8M
2021-04-15 56.43 56.43 54.56 55.28 9.5M
2021-04-14 53.58 56.76 53.58 56.43 16.8M
2021-04-13 53.43 55.50 52.56 55.45 18.9M
2021-04-12 54.29 56.14 52.88 54.21 40.4M
2021-04-09 53.76 53.76 53.76 53.76 7.0M
2021-04-08 48.61 49.04 47.80 48.88 5.5M
2021-04-07 49.35 49.41 47.75 49.06 9.0M
2021-04-06 49.74 50.57 48.76 49.85 5.7M
2021-04-02 49.86 50.52 49.74 49.99 6.3M
2021-04-01 48.28 50.00 48.19 49.35 6.7M
2021-03-31 50.81 50.89 47.85 48.29 11.2M
2021-03-30 50.12 51.80 49.81 50.69 13.2M
2021-03-29 47.86 51.83 47.71 49.76 16.6M
2021-03-26 47.02 47.76 46.86 47.58 6.9M
2021-03-25 46.93 47.43 46.11 46.77 5.6M
2021-03-24 46.26 47.11 45.36 46.95 8.2M
2021-03-23 46.64 46.70 45.79 46.56 6.8M
2021-03-22 45.74 46.99 45.07 46.79 8.2M
2021-03-19 46.06 48.06 45.43 45.69 14.0M
2021-03-18 45.35 47.61 45.34 46.90 14.6M
2021-03-17 43.36 46.31 43.07 45.31 11.7M
2021-03-16 43.21 45.11 43.21 43.65 10.9M
2021-03-15 43.21 44.20 42.88 43.32 10.7M
2021-03-12 44.07 44.49 42.88 43.65 8.8M
2021-03-11 43.99 44.57 43.34 43.96 9.1M
2021-03-10 43.49 44.89 43.14 43.64 11.0M
2021-03-09 44.58 44.85 42.50 42.81 15.2M
2021-03-08 48.57 49.24 44.69 44.86 14.7M
2021-03-05 46.68 50.16 46.44 49.04 16.0M
2021-03-04 50.79 50.79 47.00 47.50 17.8M
2021-03-03 51.14 51.43 48.71 51.21 17.1M
2021-03-02 51.69 51.85 50.01 51.63 13.4M
2021-03-01 49.84 51.44 49.71 51.11 14.2M
2021-02-26 48.93 50.60 47.97 49.16 13.8M
2021-02-25 47.93 51.20 47.89 50.35 19.1M
2021-02-24 48.71 50.02 47.36 48.43 14.2M
2021-02-23 46.19 48.95 45.36 48.41 22.8M
2021-02-22 50.18 50.54 46.63 46.68 24.4M
2021-02-19 51.98 51.98 49.57 50.78 15.2M
2021-02-18 55.64 56.32 50.49 52.35 21.0M
2021-02-10 55.86 55.86 53.32 55.11 15.9M
2021-02-09 53.41 56.50 52.75 55.81 21.9M
2021-02-08 53.57 53.96 50.71 52.99 15.0M
2021-02-05 53.21 55.11 53.21 53.82 15.7M
2021-02-04 50.49 54.86 50.49 52.90 24.3M
2021-02-03 49.33 51.96 48.97 50.89 21.0M
2021-02-02 49.01 49.92 47.21 49.82 17.9M
2021-02-01 49.64 50.39 48.57 49.01 15.5M
2021-01-29 50.56 51.57 48.71 49.64 16.1M
2021-01-28 50.00 51.91 49.14 50.51 17.3M
2021-01-27 49.03 51.63 49.03 50.91 27.4M
2021-01-26 54.39 54.41 49.70 49.70 36.4M
2021-01-25 56.14 57.89 54.71 55.22 26.0M
2021-01-22 54.21 56.25 53.65 55.90 21.8M
2021-01-21 54.21 54.68 53.41 54.29 16.8M
2021-01-20 52.86 54.77 51.56 54.23 20.1M
2021-01-19 53.23 54.19 52.24 53.21 13.1M
2021-01-18 53.33 54.71 53.15 53.71 22.7M
2021-01-15 52.15 53.14 51.08 52.38 18.4M
2021-01-14 53.93 53.93 50.73 52.03 29.7M
2021-01-13 57.12 57.24 53.29 54.29 32.4M
2021-01-12 55.54 56.52 53.50 55.37 36.0M
2021-01-11 58.57 59.96 54.92 55.63 32.3M
2021-01-08 61.64 62.46 57.02 58.57 25.9M
2021-01-07 59.29 61.49 58.73 61.04 20.8M
2021-01-06 59.29 61.35 57.45 59.29 19.3M
2021-01-05 60.35 61.51 58.02 59.64 32.7M
2021-01-04 57.64 61.51 57.64 60.99 20.5M