Dongguan Eontec

300328
🏛️ china →
16.88
Last Update: 2025-09-26
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 6.82 6.98 6.79 6.96 8.4M
2023-12-28 6.76 6.88 6.72 6.83 8.1M
2023-12-27 6.60 6.80 6.59 6.75 7.2M
2023-12-26 6.72 6.72 6.56 6.60 5.9M
2023-12-25 6.63 6.72 6.58 6.70 6.6M
2023-12-22 6.73 6.76 6.58 6.62 7.1M
2023-12-21 6.72 6.77 6.59 6.73 7.4M
2023-12-20 6.77 6.85 6.71 6.71 5.6M
2023-12-19 6.73 6.80 6.70 6.78 4.6M
2023-12-18 6.81 6.83 6.71 6.72 7.6M
2023-12-15 6.85 6.90 6.77 6.79 7.7M
2023-12-14 7.03 7.09 6.84 6.86 13.9M
2023-12-13 6.94 7.17 6.85 6.96 13.7M
2023-12-12 6.93 6.98 6.86 6.91 6.3M
2023-12-11 6.82 6.94 6.75 6.94 8.3M
2023-12-08 6.97 7.03 6.80 6.83 11.3M
2023-12-07 6.98 7.00 6.90 6.93 8.3M
2023-12-06 6.98 7.10 6.95 6.98 8.7M
2023-12-05 7.10 7.12 6.95 6.96 11.1M
2023-12-04 7.12 7.24 7.08 7.15 8.8M
2023-12-01 7.12 7.16 7.03 7.10 7.3M
2023-11-30 7.24 7.29 7.05 7.12 9.4M
2023-11-29 7.22 7.37 7.21 7.23 11.0M
2023-11-28 7.13 7.28 7.09 7.24 9.8M
2023-11-27 7.12 7.21 7.09 7.16 8.8M
2023-11-24 7.25 7.27 7.08 7.10 11.1M
2023-11-23 7.23 7.33 7.16 7.28 12.9M
2023-11-22 7.31 7.35 7.15 7.16 15.0M
2023-11-21 7.45 7.46 7.30 7.34 16.7M
2023-11-20 7.46 7.50 7.35 7.45 14.4M
2023-11-17 7.40 7.53 7.35 7.50 13.3M
2023-11-16 7.47 7.58 7.42 7.45 15.2M
2023-11-15 7.45 7.54 7.39 7.48 16.6M
2023-11-14 7.34 7.55 7.28 7.45 25.2M
2023-11-13 7.31 7.43 7.29 7.35 16.0M
2023-11-10 7.24 7.29 7.19 7.22 13.5M
2023-11-09 7.38 7.42 7.20 7.24 21.5M
2023-11-08 7.45 7.51 7.34 7.38 23.9M
2023-11-07 7.45 7.58 7.41 7.48 33.0M
2023-11-06 7.16 7.78 7.14 7.52 52.3M
2023-11-03 7.11 7.25 7.01 7.16 28.5M
2023-11-02 7.35 7.43 7.03 7.09 44.1M
2023-11-01 6.91 7.45 6.85 7.23 63.8M
2023-10-31 7.02 7.02 6.77 6.85 18.0M
2023-10-30 6.90 7.06 6.90 6.96 24.9M
2023-10-27 6.93 7.03 6.86 6.87 29.5M
2023-10-26 6.77 7.04 6.59 6.90 32.9M
2023-10-25 6.66 6.79 6.60 6.74 13.2M
2023-10-24 6.52 6.65 6.43 6.63 11.5M
2023-10-23 6.68 6.69 6.41 6.45 11.1M
2023-10-20 6.70 6.81 6.61 6.63 13.4M
2023-10-19 6.72 6.85 6.68 6.72 11.0M
2023-10-18 6.90 6.90 6.75 6.77 11.1M
2023-10-17 6.99 7.03 6.82 6.87 15.8M
2023-10-16 7.02 7.09 6.89 6.95 18.1M
2023-10-13 6.91 7.10 6.89 7.02 20.3M
2023-10-12 6.92 7.04 6.86 6.97 17.9M
2023-10-11 6.80 7.03 6.80 6.93 24.4M
2023-10-10 6.84 6.91 6.74 6.81 16.9M
2023-10-09 6.66 6.86 6.64 6.76 19.3M
2023-09-28 6.40 6.70 6.39 6.66 22.0M
2023-09-27 6.55 6.57 6.38 6.40 16.1M
2023-09-26 6.62 6.65 6.52 6.54 14.7M
2023-09-25 6.60 6.76 6.54 6.70 20.2M
2023-09-22 6.48 6.66 6.44 6.62 19.0M
2023-09-21 6.47 6.63 6.41 6.52 23.9M
2023-09-20 6.62 6.63 6.46 6.46 18.0M
2023-09-19 6.78 6.83 6.54 6.64 28.3M
2023-09-18 6.71 6.95 6.67 6.84 28.7M
2023-09-15 6.86 7.01 6.61 6.78 41.7M
2023-09-14 6.81 6.93 6.71 6.85 34.5M
2023-09-13 6.86 7.10 6.71 6.80 47.9M
2023-09-12 7.01 7.12 6.82 6.94 86.8M
2023-09-11 6.52 7.86 6.50 7.38 107.4M
2023-09-08 6.36 6.62 6.30 6.55 18.8M
2023-09-07 6.39 6.43 6.32 6.33 6.8M
2023-09-06 6.34 6.43 6.30 6.42 8.4M
2023-09-05 6.33 6.37 6.27 6.35 9.0M
2023-09-04 6.24 6.33 6.19 6.33 8.0M
2023-09-01 6.21 6.28 6.15 6.23 6.1M
2023-08-31 6.22 6.23 6.13 6.16 5.1M
2023-08-30 6.18 6.30 6.16 6.23 8.7M
2023-08-29 5.89 6.18 5.86 6.17 11.8M
2023-08-28 6.13 6.22 5.84 5.88 9.7M
2023-08-25 6.01 6.02 5.80 5.83 9.1M
2023-08-24 6.02 6.08 5.93 6.01 6.2M
2023-08-23 6.17 6.17 6.00 6.00 5.5M
2023-08-22 6.13 6.18 6.03 6.16 5.9M
2023-08-21 6.16 6.23 6.09 6.10 6.4M
2023-08-18 6.30 6.33 6.16 6.16 5.3M
2023-08-17 6.16 6.31 6.11 6.30 7.0M
2023-08-16 6.28 6.28 6.16 6.17 4.6M
2023-08-15 6.34 6.38 6.22 6.25 4.7M
2023-08-14 6.24 6.37 6.19 6.35 6.6M
2023-08-11 6.39 6.40 6.25 6.26 6.7M
2023-08-10 6.38 6.45 6.34 6.38 4.4M
2023-08-09 6.51 6.54 6.36 6.38 8.6M
2023-08-08 6.52 6.58 6.48 6.54 5.8M
2023-08-07 6.59 6.63 6.52 6.53 7.0M
2023-08-04 6.57 6.68 6.56 6.60 8.7M
2023-08-03 6.60 6.66 6.55 6.57 8.4M
2023-08-02 6.53 6.71 6.51 6.65 12.9M
2023-08-01 6.56 6.58 6.49 6.55 7.6M
2023-07-31 6.51 6.65 6.47 6.58 7.8M
2023-07-28 6.42 6.55 6.33 6.50 9.2M
2023-07-27 6.47 6.61 6.43 6.45 9.2M
2023-07-26 6.70 6.73 6.42 6.44 16.8M
2023-07-25 6.46 6.80 6.42 6.72 17.6M
2023-07-24 6.40 6.47 6.35 6.37 7.2M
2023-07-21 6.52 6.53 6.40 6.42 7.8M
2023-07-20 6.68 6.70 6.52 6.54 10.8M
2023-07-19 6.86 6.89 6.58 6.68 19.6M
2023-07-18 6.75 6.97 6.68 6.89 13.3M
2023-07-17 6.76 6.80 6.69 6.76 9.8M
2023-07-14 6.83 6.91 6.73 6.81 13.2M
2023-07-13 6.88 6.99 6.80 6.87 17.7M
2023-07-12 6.95 7.07 6.83 6.87 21.1M
2023-07-11 6.79 7.05 6.69 7.00 29.9M
2023-07-10 6.86 6.92 6.71 6.80 13.2M
2023-07-07 6.97 7.02 6.80 6.85 16.2M
2023-07-06 6.86 7.03 6.79 6.92 19.4M
2023-07-05 6.99 7.05 6.88 6.91 20.1M
2023-07-04 6.89 7.05 6.82 7.01 27.2M
2023-07-03 6.92 6.99 6.77 6.80 17.4M
2023-06-30 6.93 7.05 6.86 6.95 26.0M
2023-06-29 6.76 7.06 6.72 6.96 32.6M
2023-06-28 6.57 6.84 6.43 6.80 26.7M
2023-06-27 6.44 6.64 6.44 6.60 12.4M
2023-06-26 6.52 6.86 6.49 6.56 21.1M
2023-06-21 6.63 6.75 6.56 6.56 12.1M
2023-06-20 6.53 6.74 6.43 6.67 17.7M
2023-06-19 6.51 6.72 6.47 6.53 14.5M
2023-06-16 6.41 6.55 6.41 6.55 12.1M
2023-06-15 6.29 6.49 6.25 6.41 10.9M
2023-06-14 6.39 6.45 6.28 6.29 9.2M
2023-06-13 6.39 6.49 6.35 6.40 10.1M
2023-06-12 6.24 6.50 6.24 6.44 17.5M
2023-06-09 6.21 6.27 6.14 6.24 11.6M
2023-06-08 6.32 6.37 6.18 6.20 12.1M
2023-06-07 6.42 6.42 6.28 6.32 13.8M
2023-06-06 6.68 6.69 6.37 6.41 18.3M
2023-06-05 6.79 6.80 6.67 6.70 14.2M
2023-06-02 6.93 6.93 6.75 6.76 20.8M
2023-06-01 6.91 7.00 6.84 6.89 28.4M
2023-05-31 6.69 7.15 6.68 7.09 47.3M
2023-05-30 6.79 7.19 6.66 6.86 42.3M
2023-05-29 6.46 6.61 6.26 6.55 18.8M
2023-05-26 6.37 6.55 6.25 6.46 12.1M
2023-05-25 6.39 6.44 6.30 6.39 7.9M
2023-05-24 6.30 6.49 6.28 6.40 9.2M
2023-05-23 6.42 6.52 6.33 6.37 8.7M
2023-05-22 6.25 6.41 6.22 6.40 8.2M
2023-05-19 6.36 6.38 6.24 6.26 10.1M
2023-05-18 6.17 6.61 6.17 6.38 18.7M
2023-05-17 6.09 6.17 6.03 6.17 5.3M
2023-05-16 6.15 6.15 6.03 6.07 4.7M
2023-05-15 6.05 6.15 6.01 6.13 5.1M
2023-05-12 6.15 6.17 6.02 6.05 6.2M
2023-05-11 6.19 6.22 6.14 6.17 4.3M
2023-05-10 6.08 6.22 6.03 6.18 6.8M
2023-05-09 6.14 6.23 6.01 6.09 7.3M
2023-05-08 6.10 6.18 6.10 6.14 3.9M
2023-05-05 6.22 6.22 6.06 6.12 5.8M
2023-05-04 6.18 6.27 6.14 6.20 6.4M
2023-04-28 6.03 6.24 6.03 6.18 8.1M
2023-04-27 6.10 6.15 5.94 6.01 12.0M
2023-04-26 6.04 6.20 5.99 6.11 6.5M
2023-04-25 6.26 6.28 5.99 6.03 7.6M
2023-04-24 6.17 6.28 6.11 6.21 6.2M
2023-04-21 6.38 6.40 6.16 6.16 7.7M
2023-04-20 6.48 6.49 6.28 6.37 7.1M
2023-04-19 6.50 6.53 6.40 6.48 6.7M
2023-04-18 6.63 6.66 6.49 6.50 7.4M
2023-04-17 6.67 6.70 6.59 6.66 6.0M
2023-04-14 6.55 6.69 6.55 6.64 7.5M
2023-04-13 6.76 6.78 6.52 6.52 10.5M
2023-04-12 6.70 6.79 6.62 6.76 8.8M
2023-04-11 6.68 6.74 6.58 6.66 8.5M
2023-04-10 6.72 6.90 6.69 6.70 9.8M
2023-04-07 6.75 6.78 6.67 6.70 5.6M
2023-04-06 6.72 6.78 6.63 6.72 6.8M
2023-04-04 6.99 6.99 6.72 6.72 12.7M
2023-04-03 7.04 7.04 6.91 6.98 9.2M
2023-03-31 6.78 7.00 6.71 6.99 10.4M
2023-03-30 6.83 6.85 6.68 6.76 8.6M
2023-03-29 6.96 7.01 6.84 6.86 7.0M
2023-03-28 7.05 7.05 6.90 6.92 8.9M
2023-03-27 7.01 7.12 6.93 6.98 10.0M
2023-03-24 6.95 7.12 6.93 7.04 10.4M
2023-03-23 6.94 7.01 6.92 6.95 7.3M
2023-03-22 6.97 7.03 6.91 6.98 9.1M
2023-03-21 6.84 6.98 6.79 6.92 8.3M
2023-03-20 6.71 6.85 6.64 6.84 8.8M
2023-03-17 6.65 6.74 6.62 6.68 5.3M
2023-03-16 6.70 6.76 6.58 6.59 6.2M
2023-03-15 6.75 6.85 6.69 6.76 6.0M
2023-03-14 6.77 6.87 6.52 6.70 10.2M
2023-03-13 6.83 6.88 6.71 6.77 5.8M
2023-03-10 6.90 6.93 6.81 6.83 7.6M
2023-03-09 6.95 7.00 6.84 6.92 5.6M
2023-03-08 6.78 6.94 6.75 6.92 6.0M
2023-03-07 6.98 7.00 6.80 6.80 9.3M
2023-03-06 7.00 7.02 6.93 7.00 6.9M
2023-03-03 7.05 7.07 6.93 6.97 7.7M
2023-03-02 7.15 7.15 7.01 7.03 9.0M
2023-03-01 7.11 7.15 7.04 7.15 8.8M
2023-02-28 7.14 7.15 6.99 7.11 10.8M
2023-02-27 7.18 7.24 7.08 7.10 11.7M
2023-02-24 7.35 7.36 7.19 7.24 11.2M
2023-02-23 7.33 7.41 7.23 7.32 13.4M
2023-02-22 7.50 7.53 7.32 7.36 21.4M
2023-02-21 7.53 7.70 7.47 7.56 28.8M
2023-02-20 7.56 7.80 7.42 7.48 40.1M
2023-02-17 7.13 7.61 7.10 7.31 36.7M
2023-02-16 7.28 7.35 6.98 7.03 15.5M
2023-02-15 7.28 7.38 7.23 7.28 11.2M
2023-02-14 7.26 7.31 7.19 7.28 8.9M
2023-02-13 7.28 7.35 7.21 7.23 8.3M
2023-02-10 7.28 7.38 7.23 7.27 11.0M
2023-02-09 7.24 7.48 7.19 7.28 14.5M
2023-02-08 7.20 7.38 7.15 7.21 13.2M
2023-02-07 7.07 7.23 7.02 7.22 11.2M
2023-02-06 7.05 7.11 7.01 7.07 7.7M
2023-02-03 7.18 7.19 6.98 7.12 11.6M
2023-02-02 7.16 7.20 7.06 7.13 11.4M
2023-02-01 6.95 7.23 6.95 7.16 14.5M
2023-01-31 6.83 6.99 6.82 6.97 13.4M
2023-01-30 6.80 6.97 6.75 6.89 15.9M
2023-01-20 6.58 6.68 6.56 6.66 7.2M
2023-01-19 6.57 6.60 6.51 6.58 5.6M
2023-01-18 6.55 6.61 6.47 6.57 6.1M
2023-01-17 6.49 6.58 6.45 6.50 5.5M
2023-01-16 6.48 6.58 6.46 6.49 7.7M
2023-01-13 6.38 6.54 6.38 6.48 9.4M
2023-01-12 6.58 6.61 6.45 6.51 10.2M
2023-01-11 6.49 6.73 6.49 6.63 19.1M
2023-01-10 6.53 6.60 6.42 6.49 7.5M
2023-01-09 6.36 6.58 6.33 6.53 14.1M
2023-01-06 6.18 6.37 6.17 6.29 9.8M
2023-01-05 6.22 6.25 6.16 6.19 6.2M
2023-01-04 6.22 6.28 6.15 6.20 6.3M
2023-01-03 6.00 6.29 5.97 6.25 9.8M