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
2022-12-30 44.42 44.82 44.02 44.43 5.2M
2022-12-29 43.64 44.56 43.51 44.42 6.7M
2022-12-28 44.04 44.45 43.47 43.63 5.9M
2022-12-27 43.86 44.60 43.86 44.38 9.4M
2022-12-26 42.25 44.21 42.25 43.85 13.0M
2022-12-23 42.68 42.86 41.54 42.15 8.6M
2022-12-22 43.46 43.92 42.68 42.85 8.8M
2022-12-21 44.31 45.25 42.78 43.33 9.3M
2022-12-20 44.91 45.32 44.01 44.31 7.6M
2022-12-19 44.52 45.46 44.52 45.13 6.6M
2022-12-16 44.65 45.08 44.51 44.73 6.6M
2022-12-15 44.88 45.16 44.62 45.14 5.1M
2022-12-14 45.00 45.25 44.62 44.69 5.6M
2022-12-13 45.80 46.44 44.69 45.00 7.5M
2022-12-12 45.19 46.12 44.43 45.80 12.0M
2022-12-09 44.98 45.18 44.39 45.00 11.4M
2022-12-08 45.45 45.48 44.74 45.00 10.0M
2022-12-07 45.18 45.51 44.79 45.41 7.6M
2022-12-06 44.72 45.53 43.96 45.23 13.1M
2022-12-05 45.66 45.91 44.46 44.78 15.3M
2022-12-02 46.15 46.31 45.47 45.64 6.7M
2022-12-01 45.12 46.31 45.12 46.11 10.7M
2022-11-30 45.08 45.23 44.62 45.11 10.3M
2022-11-29 45.38 45.83 44.66 44.97 12.6M
2022-11-28 45.77 46.27 44.49 45.52 10.5M
2022-11-25 46.19 46.45 45.68 45.74 6.6M
2022-11-24 46.94 47.06 46.21 46.25 5.3M
2022-11-23 47.05 47.35 46.62 46.91 4.9M
2022-11-22 47.46 47.60 46.91 47.09 6.0M
2022-11-21 46.92 48.08 46.54 47.69 9.8M
2022-11-18 47.62 47.92 46.92 46.96 7.9M
2022-11-17 47.86 47.91 46.92 47.60 6.7M
2022-11-16 47.73 48.25 47.46 47.92 7.4M
2022-11-15 46.85 47.77 46.58 47.69 14.1M
2022-11-14 46.94 47.43 46.84 46.98 10.0M
2022-11-11 48.12 48.31 46.58 47.55 20.1M
2022-11-10 47.45 47.88 47.21 47.69 8.6M
2022-11-09 48.08 48.69 47.62 47.75 15.7M
2022-11-08 47.58 47.81 47.12 47.78 16.1M
2022-11-07 49.06 49.08 46.96 47.57 28.1M
2022-11-04 49.52 49.62 48.58 48.95 19.8M
2022-11-03 48.97 50.19 48.77 49.52 16.3M
2022-11-02 49.08 49.58 48.46 49.15 18.3M
2022-11-01 50.62 50.92 48.08 49.43 29.0M
2022-10-31 52.22 53.00 50.31 50.62 20.1M
2022-10-28 51.56 52.46 51.38 52.23 13.4M
2022-10-27 51.38 52.46 51.23 51.46 8.9M
2022-10-26 51.92 51.92 50.04 51.35 11.0M
2022-10-25 50.62 52.65 50.53 51.45 19.7M
2022-10-24 49.42 51.69 49.42 51.00 24.4M
2022-10-21 49.09 49.68 48.62 49.12 6.7M
2022-10-20 49.25 49.68 48.70 49.50 8.3M
2022-10-19 49.46 49.68 48.62 49.42 9.6M
2022-10-18 49.31 49.78 48.86 49.54 7.7M
2022-10-17 48.08 49.85 47.99 49.50 11.4M
2022-10-14 49.15 49.20 47.98 48.39 11.9M
2022-10-13 49.16 49.45 48.54 48.68 6.6M
2022-10-12 47.20 49.62 46.96 49.10 16.4M
2022-10-11 44.86 47.65 44.85 47.50 12.6M
2022-10-10 44.62 45.70 44.00 45.08 10.0M
2022-09-30 46.15 46.38 44.47 44.62 12.2M
2022-09-29 46.35 47.38 45.85 46.04 9.9M
2022-09-28 48.25 48.88 46.15 46.34 14.3M
2022-09-27 48.69 48.85 47.96 48.25 8.0M
2022-09-26 49.75 49.84 48.32 48.65 9.7M
2022-09-23 50.38 51.95 49.52 50.13 17.7M
2022-09-22 48.92 50.28 48.68 49.75 8.8M
2022-09-21 50.08 50.48 48.90 48.96 6.6M
2022-09-20 50.38 50.98 49.75 50.40 7.2M
2022-09-19 50.18 51.15 49.37 49.91 7.7M
2022-09-16 50.00 51.92 49.78 50.18 11.1M
2022-09-15 51.31 51.69 49.40 50.02 8.8M
2022-09-14 49.62 52.00 49.25 51.47 14.8M
2022-09-13 49.23 50.09 48.92 49.81 6.5M
2022-09-09 50.00 50.08 48.55 49.39 7.4M
2022-09-08 49.10 50.06 49.10 49.82 8.0M
2022-09-07 49.20 49.60 48.91 49.39 7.3M
2022-09-06 48.01 49.42 47.85 49.22 9.3M
2022-09-05 48.17 48.88 47.77 48.01 5.5M
2022-09-02 47.92 48.92 47.58 48.20 7.8M
2022-09-01 46.92 48.15 46.66 47.78 12.5M
2022-08-31 48.84 49.85 46.42 46.81 16.8M
2022-08-30 46.95 48.08 46.95 47.60 6.4M
2022-08-29 46.15 47.83 45.98 47.05 10.8M
2022-08-26 47.90 48.08 46.54 46.71 9.4M
2022-08-25 48.54 49.62 47.69 47.90 10.6M
2022-08-24 48.38 49.35 48.14 48.54 9.9M
2022-08-23 48.23 48.77 47.92 48.38 7.4M
2022-08-22 47.46 48.54 47.04 48.23 7.4M
2022-08-19 48.31 48.82 47.37 47.55 7.3M
2022-08-18 48.18 48.75 47.74 48.34 6.0M
2022-08-17 48.77 49.05 47.58 48.19 11.1M
2022-08-16 48.69 49.35 48.48 48.88 6.0M
2022-08-15 48.68 49.14 48.15 48.94 7.7M
2022-08-12 49.94 49.94 48.51 48.69 8.1M
2022-08-11 50.38 50.46 49.11 50.05 8.7M
2022-08-10 49.23 50.28 49.06 50.11 12.9M
2022-08-09 48.00 49.76 47.74 49.31 12.1M
2022-08-08 47.06 48.46 47.00 47.92 10.5M
2022-08-05 47.84 48.18 46.83 47.46 9.1M
2022-08-04 48.88 49.08 47.58 47.82 8.9M
2022-08-03 46.83 49.51 46.66 48.74 21.3M
2022-08-02 48.10 49.02 46.60 47.15 14.6M
2022-08-01 46.95 48.45 46.70 47.84 8.4M
2022-07-29 48.62 48.63 46.62 46.92 10.9M
2022-07-28 48.67 48.92 47.69 48.78 8.2M
2022-07-27 48.92 49.37 48.15 48.44 7.2M
2022-07-26 48.01 49.35 48.00 48.85 6.0M
2022-07-25 49.08 49.39 47.68 47.98 10.6M
2022-07-22 49.69 50.23 48.46 49.08 8.6M
2022-07-21 50.58 50.66 49.55 49.72 9.7M
2022-07-20 50.22 50.86 49.79 50.70 11.6M
2022-07-19 49.92 51.51 49.55 50.37 11.6M
2022-07-18 48.99 50.28 48.85 50.27 8.4M
2022-07-15 49.38 50.92 48.89 49.23 10.7M
2022-07-14 48.38 49.77 48.24 49.38 8.2M
2022-07-13 49.85 49.85 48.23 48.55 9.5M
2022-07-12 49.91 51.41 49.32 49.72 13.5M
2022-07-11 48.77 50.03 48.52 49.65 10.0M
2022-07-08 49.23 49.81 48.67 48.79 9.1M
2022-07-07 49.16 50.00 47.92 49.52 12.5M
2022-07-06 49.38 50.03 48.22 49.15 11.5M
2022-07-05 50.00 50.00 48.62 49.68 9.5M
2022-07-04 48.23 50.35 47.28 50.08 15.4M
2022-07-01 48.92 49.15 47.71 48.05 10.9M
2022-06-30 49.25 49.88 48.37 48.71 11.7M
2022-06-29 50.74 50.99 49.31 49.36 8.7M
2022-06-28 49.31 52.05 49.31 50.88 17.5M
2022-06-27 49.27 50.07 48.58 49.75 15.1M
2022-06-24 47.15 49.85 47.15 49.23 27.9M
2022-06-23 45.08 47.04 44.52 46.88 19.0M
2022-06-22 46.69 47.03 44.85 45.08 15.7M
2022-06-21 46.97 47.61 46.31 46.77 11.4M
2022-06-20 46.39 47.59 46.03 46.96 16.8M
2022-06-17 46.15 46.60 45.39 46.23 11.1M
2022-06-16 45.49 46.65 45.15 46.04 14.9M
2022-06-15 45.76 46.60 45.06 45.49 14.7M
2022-06-14 46.92 46.92 44.31 45.77 20.0M
2022-06-13 49.82 49.82 46.95 47.46 17.9M
2022-06-10 46.92 49.04 46.21 49.03 18.9M
2022-06-09 47.38 47.47 46.27 46.94 11.5M
2022-06-08 47.86 48.44 47.27 47.53 12.4M
2022-06-07 48.38 48.55 46.47 47.95 9.5M
2022-06-06 47.74 48.88 47.26 48.42 12.2M
2022-06-02 45.33 47.39 45.33 47.23 10.6M
2022-06-01 45.55 45.91 45.24 45.63 6.6M
2022-05-31 45.51 46.04 45.17 45.60 8.1M
2022-05-30 46.07 46.21 45.12 45.51 10.8M
2022-05-27 46.70 46.83 45.58 45.94 11.4M
2022-05-26 43.96 48.38 43.96 45.95 26.1M
2022-05-25 43.57 44.18 42.84 44.07 9.1M
2022-05-24 43.82 45.00 42.86 43.63 11.9M
2022-05-23 44.70 44.73 43.41 44.07 7.4M
2022-05-20 44.91 44.95 43.52 44.51 7.8M
2022-05-19 43.63 45.01 43.41 44.84 8.0M
2022-05-18 44.29 44.45 43.54 43.98 5.8M
2022-05-17 43.35 44.66 42.91 43.99 9.9M
2022-05-16 43.51 44.78 42.73 43.31 7.7M
2022-05-13 43.63 43.77 42.49 43.19 7.1M
2022-05-12 44.25 44.65 42.75 43.54 12.1M
2022-05-11 43.66 45.66 43.66 44.81 15.6M
2022-05-10 43.99 44.98 43.17 44.07 19.0M
2022-05-09 43.00 45.30 42.75 44.51 17.0M
2022-05-06 42.25 43.89 41.76 43.00 13.2M
2022-05-05 41.60 43.96 41.43 43.36 22.5M
2022-04-29 38.66 41.75 38.46 41.59 15.9M
2022-04-28 37.16 39.18 35.99 38.79 16.2M
2022-04-27 33.74 37.40 33.41 37.28 14.3M
2022-04-26 36.29 36.81 33.97 34.12 17.8M
2022-04-25 38.45 38.46 35.82 36.27 11.0M
2022-04-22 38.63 39.02 38.01 38.76 7.4M
2022-04-21 40.34 40.96 38.85 38.91 7.4M
2022-04-20 40.81 40.82 40.16 40.58 4.0M
2022-04-19 40.82 41.18 40.38 40.81 5.5M
2022-04-18 39.23 41.02 38.74 40.82 11.2M
2022-04-15 39.90 40.18 38.60 39.16 11.8M
2022-04-14 39.64 40.65 39.15 39.90 15.0M
2022-04-13 40.66 40.72 38.52 39.04 16.1M
2022-04-12 41.48 42.04 40.37 40.65 11.5M
2022-04-11 43.86 43.96 40.99 41.48 14.3M
2022-04-08 44.51 44.51 43.46 43.74 8.6M
2022-04-07 45.27 45.91 44.25 44.37 6.2M
2022-04-06 44.63 45.66 44.03 45.33 11.5M
2022-04-01 42.32 44.76 42.32 44.63 17.8M
2022-03-31 43.81 44.33 42.42 42.69 11.9M
2022-03-30 43.32 43.81 42.64 43.46 13.9M
2022-03-29 42.58 43.96 42.57 42.97 11.1M
2022-03-28 43.41 43.68 42.20 42.43 11.1M
2022-03-25 43.67 44.59 43.43 43.68 8.7M
2022-03-24 44.42 44.42 43.43 43.90 10.9M
2022-03-23 44.24 45.74 43.50 44.51 19.1M
2022-03-22 45.84 45.84 43.85 44.23 15.3M
2022-03-21 44.78 46.32 44.69 45.85 13.7M
2022-03-18 46.48 46.48 43.02 44.69 28.2M
2022-03-17 48.90 49.68 46.68 47.05 17.9M
2022-03-16 47.45 48.90 46.18 48.71 11.0M
2022-03-15 47.53 48.87 46.70 47.03 10.4M
2022-03-14 47.52 49.62 47.14 47.80 13.8M
2022-03-11 47.75 47.86 46.32 47.53 6.6M
2022-03-10 46.98 48.51 46.98 47.86 12.2M
2022-03-09 45.20 46.77 44.44 46.15 15.9M
2022-03-08 47.29 47.69 45.27 45.34 10.7M
2022-03-07 47.45 47.97 45.49 46.87 11.0M
2022-03-04 47.09 48.13 47.09 47.45 5.7M
2022-03-03 48.63 48.63 47.25 47.70 5.9M
2022-03-02 48.96 49.23 48.19 48.51 5.9M
2022-03-01 49.10 49.64 48.21 48.80 10.6M
2022-02-28 47.47 49.48 47.21 48.61 15.2M
2022-02-25 46.68 48.26 46.68 47.20 9.6M
2022-02-24 47.19 48.70 46.74 47.60 18.2M
2022-02-23 44.62 47.52 44.60 47.20 17.7M
2022-02-22 45.59 45.93 43.97 44.94 15.1M
2022-02-21 45.31 46.46 45.16 45.66 9.1M
2022-02-18 45.63 45.77 45.00 45.57 7.6M
2022-02-17 45.92 46.12 44.92 45.86 12.6M
2022-02-16 47.36 47.47 44.82 46.06 14.9M
2022-02-15 46.24 47.73 45.90 47.52 9.7M
2022-02-14 46.48 47.53 45.45 46.24 11.3M
2022-02-11 46.80 47.88 46.10 46.22 10.6M
2022-02-10 48.74 50.16 46.48 47.13 15.6M
2022-02-09 46.35 49.03 46.16 48.65 14.9M
2022-02-08 47.70 48.19 45.70 46.35 11.4M
2022-02-07 49.45 50.43 47.58 47.71 12.3M
2022-01-28 47.62 49.94 46.98 48.67 19.6M
2022-01-27 46.45 48.58 45.85 46.91 18.2M
2022-01-26 47.44 48.05 44.91 46.45 28.7M
2022-01-25 47.47 48.63 47.25 47.42 12.2M
2022-01-24 45.92 47.53 45.38 47.43 13.2M
2022-01-21 46.09 46.70 43.65 45.82 27.7M
2022-01-20 48.81 49.15 46.43 47.28 22.9M
2022-01-19 50.00 50.55 48.07 48.53 12.1M
2022-01-18 51.06 52.20 49.47 50.23 12.7M
2022-01-17 48.40 51.62 48.30 50.29 12.4M
2022-01-14 48.88 50.00 48.26 49.32 10.1M
2022-01-13 48.99 49.53 47.79 48.45 14.0M
2022-01-12 47.14 49.22 47.14 49.12 16.6M
2022-01-11 49.89 50.41 46.23 47.01 25.2M
2022-01-10 50.00 51.09 47.60 49.89 20.3M
2022-01-07 51.65 51.88 50.82 50.88 11.2M
2022-01-06 51.10 53.02 50.87 51.34 13.7M
2022-01-05 53.73 54.18 50.43 51.65 20.0M
2022-01-04 55.25 55.51 53.06 53.74 11.2M