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
2023-12-29 38.40 39.16 38.40 39.00 7.6M
2023-12-28 38.30 38.62 38.05 38.47 7.8M
2023-12-27 38.53 38.60 37.82 38.30 6.6M
2023-12-26 38.16 38.65 37.85 38.50 11.1M
2023-12-25 37.37 38.46 37.29 38.17 12.3M
2023-12-22 36.04 37.85 36.02 37.35 15.2M
2023-12-21 35.84 36.40 35.65 36.10 6.6M
2023-12-20 36.53 36.64 35.85 35.86 6.8M
2023-12-19 37.00 37.00 36.35 36.50 7.4M
2023-12-18 37.60 37.75 36.46 36.75 10.2M
2023-12-15 37.63 38.44 37.50 37.95 8.6M
2023-12-14 37.39 38.15 37.38 37.77 10.4M
2023-12-13 37.20 38.87 37.03 37.39 16.9M
2023-12-12 37.28 37.99 36.71 36.96 13.6M
2023-12-11 35.37 37.69 35.35 37.34 32.0M
2023-12-08 38.29 38.29 34.87 35.37 41.2M
2023-12-07 39.17 39.35 38.28 38.29 8.7M
2023-12-06 39.38 39.47 38.70 39.24 7.4M
2023-12-05 39.82 40.12 39.32 39.51 6.2M
2023-12-04 39.85 40.34 39.80 39.91 5.0M
2023-12-01 39.61 39.82 39.25 39.62 4.1M
2023-11-30 39.90 40.05 39.38 39.71 3.8M
2023-11-29 39.93 40.00 39.50 39.70 4.8M
2023-11-28 40.02 40.27 39.70 39.93 3.9M
2023-11-27 40.06 40.25 39.76 40.21 4.5M
2023-11-24 40.39 40.45 39.71 40.06 4.7M
2023-11-23 40.55 40.62 40.20 40.42 4.4M
2023-11-22 40.50 41.15 40.30 40.68 6.2M
2023-11-21 40.91 41.02 40.30 40.50 6.0M
2023-11-20 40.20 41.39 40.02 40.91 12.1M
2023-11-17 39.74 40.33 39.41 40.20 6.1M
2023-11-16 40.15 40.26 39.58 39.80 6.5M
2023-11-15 40.80 40.88 40.08 40.15 9.8M
2023-11-14 41.00 41.20 40.45 40.71 7.9M
2023-11-13 39.69 40.86 39.21 40.64 14.8M
2023-11-10 39.41 39.60 39.12 39.53 5.5M
2023-11-09 39.37 39.62 39.20 39.53 4.7M
2023-11-08 39.34 39.68 39.20 39.43 5.6M
2023-11-07 39.55 39.81 39.13 39.33 5.8M
2023-11-06 39.44 39.87 39.33 39.55 8.3M
2023-11-03 39.01 39.38 38.90 39.34 5.4M
2023-11-02 39.92 40.09 38.89 39.19 6.0M
2023-11-01 41.10 41.18 39.82 39.90 8.1M
2023-10-31 40.32 41.30 40.20 41.30 8.4M
2023-10-30 40.01 40.65 40.00 40.30 5.7M
2023-10-27 40.39 40.66 40.02 40.26 6.9M
2023-10-26 40.00 40.46 39.76 40.31 6.1M
2023-10-25 39.45 40.53 39.45 40.07 14.7M
2023-10-24 38.85 39.50 38.13 39.35 8.5M
2023-10-23 38.21 39.50 38.11 38.80 9.0M
2023-10-20 38.50 38.90 38.32 38.43 3.9M
2023-10-19 39.15 39.30 38.47 38.68 6.1M
2023-10-18 39.69 39.69 39.21 39.35 4.5M
2023-10-17 39.30 39.73 38.82 39.67 6.3M
2023-10-16 39.95 40.16 39.20 39.28 8.0M
2023-10-13 40.25 40.25 39.65 39.95 6.9M
2023-10-12 41.12 41.50 39.88 40.46 12.4M
2023-10-11 42.73 42.73 41.00 41.27 12.9M
2023-10-10 42.92 42.98 41.86 42.72 8.1M
2023-10-09 42.31 42.95 42.11 42.86 7.3M
2023-09-28 41.75 42.45 41.55 42.30 8.3M
2023-09-27 41.51 41.85 41.28 41.60 6.4M
2023-09-26 41.65 42.04 41.26 41.42 9.3M
2023-09-25 42.50 42.55 41.10 41.37 13.8M
2023-09-22 42.41 42.69 41.84 42.50 9.4M
2023-09-21 42.83 42.91 42.41 42.42 4.9M
2023-09-20 42.85 43.00 42.30 42.66 6.5M
2023-09-19 43.60 43.64 42.75 42.84 5.8M
2023-09-18 44.15 44.20 43.45 43.51 5.8M
2023-09-15 44.00 44.30 43.60 44.13 4.7M
2023-09-14 43.55 44.09 43.38 43.96 6.6M
2023-09-13 43.55 43.76 43.31 43.54 3.8M
2023-09-12 43.75 43.97 43.28 43.71 7.9M
2023-09-11 45.00 45.10 43.55 43.80 15.3M
2023-09-08 44.64 45.22 44.33 45.00 8.2M
2023-09-07 44.59 45.20 44.31 44.67 7.1M
2023-09-06 43.81 44.88 43.64 44.70 8.9M
2023-09-05 44.04 44.46 43.80 43.95 5.2M
2023-09-04 44.02 44.22 43.65 44.00 9.5M
2023-09-01 44.73 44.99 43.81 44.01 8.3M
2023-08-31 44.63 45.13 44.32 44.72 6.7M
2023-08-30 45.05 45.36 44.40 44.69 8.8M
2023-08-29 44.97 45.80 44.50 44.99 11.1M
2023-08-28 46.20 46.51 44.60 45.00 14.7M
2023-08-25 43.98 45.15 43.76 44.80 15.8M
2023-08-24 43.90 44.47 43.41 44.16 12.6M
2023-08-23 43.61 44.25 43.13 43.65 11.4M
2023-08-22 42.71 43.94 42.65 43.86 9.4M
2023-08-21 43.17 43.23 42.61 42.70 5.8M
2023-08-18 42.95 44.28 42.88 43.23 11.0M
2023-08-17 41.88 43.15 41.53 42.95 9.7M
2023-08-16 42.40 42.69 41.82 41.98 4.8M
2023-08-15 42.99 42.99 41.79 42.40 9.6M
2023-08-14 42.50 43.05 42.11 42.97 5.1M
2023-08-11 42.68 43.18 42.41 42.58 6.5M
2023-08-10 42.34 42.84 42.30 42.60 3.0M
2023-08-09 42.85 42.87 42.22 42.34 6.2M
2023-08-08 42.90 43.25 42.40 42.92 4.9M
2023-08-07 42.71 43.48 42.68 42.85 6.0M
2023-08-04 42.88 43.17 42.70 42.84 5.5M
2023-08-03 42.81 43.24 42.48 42.84 6.1M
2023-08-02 43.36 43.78 42.75 42.97 5.4M
2023-08-01 42.55 43.88 42.45 43.33 15.8M
2023-07-31 42.77 42.99 42.02 42.29 23.6M
2023-07-28 44.30 44.30 42.38 42.78 24.1M
2023-07-27 45.20 45.36 44.03 44.52 10.4M
2023-07-26 44.90 45.60 44.73 45.15 5.2M
2023-07-25 44.15 45.39 44.15 44.93 9.5M
2023-07-24 43.54 45.21 43.52 44.79 8.7M
2023-07-21 44.08 44.29 43.50 43.71 4.4M
2023-07-20 43.98 44.43 43.85 44.04 5.3M
2023-07-19 44.27 44.78 43.82 44.07 5.4M
2023-07-18 44.52 44.82 44.06 44.52 4.0M
2023-07-17 44.53 44.60 44.03 44.32 5.4M
2023-07-14 44.77 45.00 44.40 44.54 4.3M
2023-07-13 44.35 45.35 44.35 44.89 8.0M
2023-07-12 44.70 44.73 43.96 44.26 6.3M
2023-07-11 43.60 45.25 43.55 44.69 9.9M
2023-07-10 43.55 44.04 43.00 43.72 8.2M
2023-07-07 43.52 43.85 42.89 43.20 7.4M
2023-07-06 44.80 45.18 43.50 43.71 14.1M
2023-07-05 45.81 46.00 44.80 44.89 9.5M
2023-07-04 45.30 46.44 44.94 46.02 13.0M
2023-07-03 45.34 46.58 45.30 45.46 15.3M
2023-06-30 44.35 45.59 44.27 45.35 16.7M
2023-06-29 43.45 44.50 43.29 44.13 12.8M
2023-06-28 43.40 43.93 42.90 43.53 7.6M
2023-06-27 42.63 43.51 42.56 43.39 9.9M
2023-06-26 42.77 43.35 42.41 42.43 8.8M
2023-06-21 43.25 43.95 42.68 42.76 8.2M
2023-06-20 41.77 44.29 41.76 43.30 20.9M
2023-06-19 42.31 42.40 41.61 41.73 6.1M
2023-06-16 42.20 42.60 41.91 42.20 5.8M
2023-06-15 41.20 42.09 41.11 41.91 5.8M
2023-06-14 41.24 41.54 41.10 41.20 3.5M
2023-06-13 41.89 42.08 41.05 41.20 8.0M
2023-06-12 42.24 42.80 41.88 41.90 7.6M
2023-06-09 40.80 42.45 40.61 42.45 17.4M
2023-06-08 40.17 40.98 39.23 40.80 8.1M
2023-06-07 41.05 41.20 39.90 40.18 8.8M
2023-06-06 41.17 41.50 40.97 41.04 5.6M
2023-06-05 41.97 42.29 40.93 41.35 7.8M
2023-06-02 42.07 42.21 41.75 41.96 6.3M
2023-06-01 42.52 42.73 42.01 42.09 5.6M
2023-05-31 42.60 43.28 42.24 42.51 6.6M
2023-05-30 43.00 43.26 42.24 42.69 6.1M
2023-05-29 43.49 43.85 42.88 43.13 3.9M
2023-05-26 43.16 43.25 42.70 43.04 3.9M
2023-05-25 42.86 43.43 42.83 43.12 4.7M
2023-05-24 43.17 43.34 42.69 42.86 4.0M
2023-05-23 43.35 43.77 43.12 43.20 4.0M
2023-05-22 43.94 44.18 43.21 43.48 6.1M
2023-05-19 43.84 44.42 43.40 44.06 7.1M
2023-05-18 43.50 44.14 43.44 43.88 9.4M
2023-05-17 42.37 43.69 42.03 43.44 13.2M
2023-05-16 43.10 43.18 42.11 42.37 6.9M
2023-05-15 42.20 43.69 41.73 43.48 10.0M
2023-05-12 41.93 42.81 41.93 42.19 5.9M
2023-05-11 42.35 42.73 41.78 41.92 6.9M
2023-05-10 42.98 43.08 42.16 42.35 9.8M
2023-05-09 43.95 44.18 43.10 43.20 9.6M
2023-05-08 42.79 44.06 42.79 43.82 14.6M
2023-05-05 42.85 43.35 42.65 43.04 7.8M
2023-05-04 43.47 43.73 42.57 43.06 15.2M
2023-04-28 42.38 42.46 41.81 42.25 7.8M
2023-04-27 41.91 42.45 41.45 42.42 8.8M
2023-04-26 41.36 41.99 40.62 41.91 6.4M
2023-04-25 41.72 43.08 40.86 41.35 10.9M
2023-04-24 41.90 42.42 41.45 41.71 6.3M
2023-04-21 41.99 43.22 41.83 41.89 8.5M
2023-04-20 42.68 43.08 41.55 41.82 12.6M
2023-04-19 43.53 43.62 42.65 42.69 5.6M
2023-04-18 43.46 43.72 42.73 43.60 7.7M
2023-04-17 42.77 43.85 42.77 43.48 7.1M
2023-04-14 42.74 43.22 42.73 42.95 6.1M
2023-04-13 42.35 43.28 42.31 42.92 7.1M
2023-04-12 42.45 43.00 42.27 42.41 5.8M
2023-04-11 42.88 43.66 42.38 42.62 7.7M
2023-04-10 43.43 44.62 42.85 43.08 12.1M
2023-04-07 43.15 43.69 43.06 43.38 8.0M
2023-04-06 41.52 43.77 41.46 43.35 20.4M
2023-04-04 41.38 41.83 41.30 41.51 7.8M
2023-04-03 41.61 42.08 41.23 41.78 8.6M
2023-03-31 41.71 41.85 41.18 41.60 7.0M
2023-03-30 40.91 41.76 40.82 41.66 7.8M
2023-03-29 41.53 41.53 40.65 40.92 9.0M
2023-03-28 41.54 41.85 41.40 41.48 5.8M
2023-03-27 41.28 41.78 40.79 41.68 8.9M
2023-03-24 41.99 41.99 40.78 41.39 11.2M
2023-03-23 41.17 42.02 40.92 41.88 10.9M
2023-03-22 41.54 41.88 41.02 41.29 8.4M
2023-03-21 40.77 41.75 40.66 41.55 14.1M
2023-03-20 40.62 40.62 39.40 40.26 14.0M
2023-03-17 41.01 41.38 40.52 40.62 12.9M
2023-03-16 42.21 42.21 40.88 40.92 17.0M
2023-03-15 42.72 42.98 41.76 42.13 12.5M
2023-03-14 43.81 43.94 42.60 42.65 12.4M
2023-03-13 43.47 43.92 43.38 43.85 5.5M
2023-03-10 44.28 44.46 43.53 43.79 9.2M
2023-03-09 44.68 45.62 44.38 44.48 11.7M
2023-03-08 44.18 44.91 43.98 44.68 10.8M
2023-03-07 44.71 44.99 44.14 44.15 11.5M
2023-03-06 44.91 46.05 44.65 44.73 23.4M
2023-03-03 43.85 44.69 43.58 44.38 11.6M
2023-03-02 44.12 44.54 43.91 44.00 7.6M
2023-03-01 43.78 44.59 43.47 44.11 8.7M
2023-02-28 44.02 44.25 43.52 43.85 6.5M
2023-02-27 44.15 45.05 43.92 43.99 17.8M
2023-02-24 43.53 44.94 43.32 44.44 22.8M
2023-02-23 43.14 43.53 42.95 43.18 6.1M
2023-02-22 43.31 43.48 42.92 43.05 7.0M
2023-02-21 42.83 43.83 42.80 43.37 9.5M
2023-02-20 43.04 43.04 41.69 42.93 13.3M
2023-02-17 43.46 43.52 42.71 42.87 8.0M
2023-02-16 44.12 44.20 43.13 43.38 9.8M
2023-02-15 44.58 44.60 43.77 43.93 9.5M
2023-02-14 44.98 45.00 44.47 44.62 7.4M
2023-02-13 44.33 45.08 44.33 44.98 13.2M
2023-02-10 44.51 45.17 44.09 44.32 11.2M
2023-02-09 43.22 44.68 43.15 44.54 18.9M
2023-02-08 43.91 43.92 43.08 43.22 12.0M
2023-02-07 44.68 44.79 43.69 43.91 11.1M
2023-02-06 45.12 45.12 44.29 44.58 11.8M
2023-02-03 43.84 45.33 43.19 45.25 20.0M
2023-02-02 44.47 44.73 43.48 43.58 17.0M
2023-02-01 44.49 44.62 43.96 44.44 12.0M
2023-01-31 44.52 44.92 44.15 44.41 8.7M
2023-01-30 44.72 45.00 44.39 44.82 12.0M
2023-01-20 43.78 44.51 43.69 44.18 11.4M
2023-01-19 43.32 43.96 43.12 43.80 13.7M
2023-01-18 43.02 43.52 42.48 43.32 9.2M
2023-01-17 42.60 43.46 42.40 43.02 15.5M
2023-01-16 42.92 43.10 42.38 42.60 22.4M
2023-01-13 42.88 43.08 42.32 42.75 8.9M
2023-01-12 43.06 43.54 42.51 42.96 10.9M
2023-01-11 43.92 44.19 42.75 42.95 19.4M
2023-01-10 44.11 44.28 43.11 43.99 14.3M
2023-01-09 45.12 45.32 43.54 44.11 15.6M
2023-01-06 46.08 46.13 44.99 45.02 11.5M
2023-01-05 46.27 46.85 45.60 45.79 10.2M
2023-01-04 45.74 46.46 45.68 46.26 10.0M
2023-01-03 44.32 46.06 44.03 45.85 11.4M