Guangdong AVCiT Technology Holding

001229
🏛️ china →
33.87
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 34.00 36.20 33.69 35.60 3.0M
2023-12-28 33.82 34.10 33.05 34.00 1.1M
2023-12-27 33.72 33.90 33.16 33.75 0.8M
2023-12-26 34.29 34.29 33.00 33.66 1.1M
2023-12-25 33.55 34.17 33.03 34.11 1.2M
2023-12-22 34.60 34.60 33.32 33.55 1.1M
2023-12-21 34.09 34.77 33.71 34.60 1.2M
2023-12-20 34.49 34.90 34.26 34.26 1.1M
2023-12-19 34.13 34.45 33.59 34.40 1.0M
2023-12-18 34.50 35.03 33.85 33.88 1.4M
2023-12-15 34.00 34.61 33.59 34.49 1.2M
2023-12-14 34.23 34.75 33.92 34.00 1.5M
2023-12-13 35.11 35.44 34.33 34.37 2.6M
2023-12-12 34.46 35.36 34.36 35.24 1.5M
2023-12-11 33.98 34.87 33.75 34.48 1.5M
2023-12-08 34.06 35.60 34.06 34.20 2.1M
2023-12-07 33.83 34.50 33.50 34.06 1.3M
2023-12-06 33.82 34.15 33.40 33.55 1.3M
2023-12-05 34.26 34.43 33.85 33.87 0.9M
2023-12-04 34.92 35.05 34.25 34.38 1.1M
2023-12-01 34.40 35.02 34.23 34.94 1.2M
2023-11-30 34.42 34.53 34.03 34.33 1.0M
2023-11-29 34.04 35.18 34.03 34.52 1.5M
2023-11-28 33.89 34.73 33.72 34.41 1.2M
2023-11-27 33.01 34.39 32.77 34.18 1.4M
2023-11-24 34.30 34.50 33.47 33.72 1.5M
2023-11-23 33.66 34.37 33.49 34.23 1.0M
2023-11-22 33.89 35.00 33.47 33.88 1.0M
2023-11-21 34.35 34.38 33.71 33.76 0.9M
2023-11-20 35.00 35.00 33.89 34.35 0.9M
2023-11-17 34.60 34.60 33.81 34.39 1.2M
2023-11-16 35.10 35.10 33.81 34.21 1.1M
2023-11-15 34.62 35.18 34.01 34.68 1.8M
2023-11-14 34.56 34.90 33.90 34.28 1.6M
2023-11-13 34.40 34.96 34.33 34.58 1.6M
2023-11-10 33.90 34.52 33.90 34.17 1.6M
2023-11-09 33.72 34.46 33.72 34.08 2.0M
2023-11-08 33.48 34.29 33.33 33.89 2.5M
2023-11-07 32.37 33.80 31.69 33.49 2.5M
2023-11-06 30.84 32.26 30.80 32.16 2.0M
2023-11-03 30.15 31.05 29.99 30.72 1.3M
2023-11-02 30.40 30.55 29.88 29.99 0.9M
2023-11-01 30.89 30.89 29.71 30.22 1.5M
2023-10-31 30.10 30.26 29.71 30.10 1.1M
2023-10-30 29.88 30.18 28.96 30.14 1.8M
2023-10-27 29.88 30.50 29.22 29.72 2.1M
2023-10-26 29.67 29.79 29.20 29.31 1.0M
2023-10-25 28.48 30.08 28.40 29.88 1.7M
2023-10-24 27.58 28.58 27.08 28.37 1.0M
2023-10-23 28.28 28.30 27.20 27.69 1.2M
2023-10-20 29.41 29.65 28.06 28.35 1.3M
2023-10-19 29.78 30.38 29.30 29.43 1.0M
2023-10-18 30.70 30.70 29.78 29.83 0.9M
2023-10-17 30.72 30.89 30.42 30.76 0.9M
2023-10-16 30.88 31.07 30.10 30.56 1.0M
2023-10-13 31.24 31.45 30.81 30.89 0.8M
2023-10-12 31.31 31.88 31.05 31.46 1.3M
2023-10-11 30.96 31.50 30.65 31.29 0.8M
2023-10-10 30.55 31.18 30.55 30.90 1.1M
2023-10-09 30.68 31.30 30.50 30.76 1.1M
2023-09-28 30.33 31.09 30.00 30.80 1.6M
2023-09-27 30.50 30.82 29.43 29.92 1.0M
2023-09-26 30.05 30.69 29.82 29.97 0.8M
2023-09-25 30.85 30.91 29.88 30.00 0.9M
2023-09-22 29.68 30.90 29.29 30.80 1.1M
2023-09-21 29.91 29.95 29.40 29.48 0.5M
2023-09-20 29.94 30.30 29.65 29.65 1.0M
2023-09-19 30.68 30.76 29.53 29.94 1.2M
2023-09-18 30.83 31.31 30.43 30.75 0.9M
2023-09-15 31.04 31.29 30.43 30.92 1.0M
2023-09-14 30.32 30.77 30.32 30.72 0.8M
2023-09-13 31.01 31.11 30.42 30.72 1.1M
2023-09-12 31.44 31.68 30.59 31.20 1.6M
2023-09-11 31.70 32.01 31.33 31.44 1.1M
2023-09-08 30.97 31.65 30.97 31.50 0.9M
2023-09-07 31.62 31.69 30.90 30.93 0.9M
2023-09-06 31.15 31.67 30.70 31.65 0.8M
2023-09-05 31.23 31.64 30.93 31.11 0.7M
2023-09-04 31.29 31.43 30.68 31.11 0.7M
2023-09-01 31.66 31.66 30.90 31.07 0.8M
2023-08-31 31.49 31.75 31.15 31.66 1.4M
2023-08-30 30.92 31.85 30.56 31.49 3.1M
2023-08-29 27.68 30.51 27.59 30.51 1.9M
2023-08-28 29.17 29.38 27.68 27.74 1.0M
2023-08-25 29.42 29.42 27.65 27.70 1.3M
2023-08-24 29.41 29.77 29.10 29.15 0.8M
2023-08-23 30.19 30.34 29.50 29.50 0.6M
2023-08-22 29.55 30.39 29.30 30.18 1.0M
2023-08-21 29.55 30.30 29.38 29.76 0.8M
2023-08-18 29.90 30.01 29.38 29.49 0.6M
2023-08-17 29.28 29.88 28.64 29.71 0.7M
2023-08-16 30.03 30.03 29.08 29.09 0.7M
2023-08-15 29.90 30.27 29.71 30.03 0.6M
2023-08-14 29.63 30.20 29.44 30.08 0.6M
2023-08-11 30.60 30.73 29.76 29.78 0.6M
2023-08-10 30.22 30.98 29.94 30.31 0.8M
2023-08-09 30.32 30.47 29.77 30.01 0.5M
2023-08-08 30.44 30.72 30.31 30.33 0.7M
2023-08-07 30.49 30.49 30.00 30.32 0.7M
2023-08-04 29.82 30.27 29.73 30.15 0.9M
2023-08-03 29.72 29.84 29.49 29.64 0.6M
2023-08-02 29.95 30.10 29.50 29.95 0.6M
2023-08-01 29.80 30.17 29.60 29.95 0.6M
2023-07-31 30.30 30.32 29.89 30.03 0.5M
2023-07-28 30.46 30.46 29.78 30.06 0.8M
2023-07-27 31.09 31.09 30.15 30.19 0.6M
2023-07-26 31.56 31.56 30.70 30.76 0.7M
2023-07-25 31.40 31.86 31.03 31.43 0.8M
2023-07-24 30.78 31.79 30.67 31.15 0.5M
2023-07-21 31.38 31.53 30.70 30.92 0.7M
2023-07-20 31.94 32.22 31.17 31.38 0.8M
2023-07-19 32.02 32.54 31.77 31.94 0.7M
2023-07-18 32.64 32.73 32.02 32.09 0.6M
2023-07-17 32.60 33.17 32.42 32.65 0.7M
2023-07-14 31.77 33.33 31.73 32.60 1.1M
2023-07-13 31.63 32.05 31.54 31.77 0.5M
2023-07-12 32.70 32.70 31.52 31.63 1.1M
2023-07-11 32.62 32.86 32.40 32.67 0.6M
2023-07-10 33.10 33.14 32.50 32.62 0.6M
2023-07-07 34.02 34.22 32.60 33.13 1.1M
2023-07-06 33.60 34.60 33.32 34.22 1.2M
2023-07-05 34.09 34.29 33.52 33.62 0.7M
2023-07-04 32.87 34.11 32.53 34.11 1.5M
2023-07-03 33.28 33.52 32.56 32.87 0.9M
2023-06-30 33.35 33.68 32.66 33.30 0.9M
2023-06-29 32.31 33.43 31.90 33.20 1.3M
2023-06-28 33.14 33.24 30.90 32.30 2.0M
2023-06-27 32.86 33.45 32.86 33.28 1.0M
2023-06-26 33.98 34.41 32.82 32.85 1.5M
2023-06-21 35.00 35.01 34.16 34.23 1.2M
2023-06-20 35.40 35.40 34.73 35.01 1.4M
2023-06-19 35.70 35.99 35.09 35.40 1.9M
2023-06-16 34.06 36.25 33.58 35.60 3.8M
2023-06-15 34.30 34.51 33.81 33.98 1.4M
2023-06-14 33.51 34.66 33.51 34.38 2.2M
2023-06-13 33.21 33.68 32.80 33.64 1.2M
2023-06-12 33.96 34.60 33.08 33.22 1.7M
2023-06-09 32.25 33.70 32.11 33.48 1.7M
2023-06-08 33.30 33.36 31.98 32.24 1.3M
2023-06-07 32.26 33.17 31.99 32.95 1.5M
2023-06-06 33.90 33.99 32.19 32.20 1.8M
2023-06-05 33.50 34.65 33.50 34.31 2.2M
2023-06-02 34.20 34.34 33.47 33.50 1.3M
2023-06-01 33.83 34.20 33.38 33.91 1.6M
2023-05-31 34.74 34.89 33.12 33.92 1.9M
2023-05-30 34.81 35.50 34.11 34.72 1.6M
2023-05-29 34.59 36.26 34.59 34.92 2.3M
2023-05-26 34.48 34.62 33.71 34.47 1.0M
2023-05-25 34.65 34.93 33.93 34.23 1.2M
2023-05-24 34.13 35.15 34.02 34.34 1.3M
2023-05-23 35.33 35.36 34.10 34.13 1.3M
2023-05-22 35.44 35.96 34.83 35.33 1.7M
2023-05-19 36.17 36.64 35.34 35.51 3.4M
2023-05-18 35.68 37.40 35.65 36.66 2.7M
2023-05-17 35.17 35.74 35.14 35.60 1.7M
2023-05-16 35.09 35.94 34.68 35.51 2.3M
2023-05-15 35.03 35.33 34.37 35.10 1.9M
2023-05-12 34.19 35.38 34.01 34.93 2.3M
2023-05-11 33.21 34.72 33.00 34.36 2.2M
2023-05-10 33.71 34.62 32.04 32.99 2.7M
2023-05-09 34.69 34.80 33.52 33.81 1.5M
2023-05-08 32.99 34.47 32.99 34.34 2.1M
2023-05-05 33.07 33.41 32.32 33.15 1.6M
2023-05-04 31.70 33.09 31.69 32.81 2.8M
2023-04-28 29.11 31.69 29.11 31.69 1.7M
2023-04-27 28.88 29.31 28.56 28.81 1.0M
2023-04-26 29.68 30.11 28.81 29.07 1.2M
2023-04-25 31.25 31.78 29.15 29.30 2.0M
2023-04-24 31.24 32.30 31.01 31.58 1.2M
2023-04-21 34.22 34.74 31.21 31.29 2.9M
2023-04-20 34.56 35.09 34.14 34.45 1.5M
2023-04-19 33.77 35.39 33.77 34.64 2.5M
2023-04-18 34.25 34.25 33.30 33.78 1.2M
2023-04-17 34.90 34.98 33.86 34.09 1.8M
2023-04-14 35.30 35.47 33.90 35.16 2.4M
2023-04-13 35.80 35.97 35.10 35.23 2.8M
2023-04-12 35.12 36.36 34.71 35.90 3.4M
2023-04-11 34.33 35.58 34.30 35.12 2.8M
2023-04-10 34.20 36.18 34.00 35.07 5.7M
2023-04-07 34.31 34.79 33.80 34.16 2.6M
2023-04-06 34.05 34.66 33.70 34.02 2.3M
2023-04-04 35.51 35.78 34.41 34.65 2.6M
2023-04-03 35.44 36.01 34.88 35.82 3.5M
2023-03-31 34.30 36.29 33.72 35.45 4.3M
2023-03-30 34.00 34.37 33.30 33.81 2.1M
2023-03-29 34.68 35.11 34.00 34.12 2.2M
2023-03-28 35.12 35.28 34.27 34.46 4.0M
2023-03-27 36.51 37.68 34.91 35.30 7.5M
2023-03-24 35.01 36.25 34.83 35.68 5.7M
2023-03-23 34.60 35.50 34.40 34.78 4.7M
2023-03-22 34.14 35.26 33.84 34.90 4.5M
2023-03-21 33.70 34.39 33.20 34.30 4.3M
2023-03-20 33.17 34.14 32.55 33.95 4.3M
2023-03-17 32.58 33.56 32.55 33.17 3.8M
2023-03-16 32.32 33.19 31.71 32.37 3.1M
2023-03-15 32.90 33.44 32.35 32.39 2.7M
2023-03-14 33.80 33.88 32.30 32.66 4.7M
2023-03-13 33.71 34.18 33.23 34.12 4.0M
2023-03-10 33.20 35.65 33.10 34.39 6.4M
2023-03-09 34.06 34.15 33.07 33.37 2.7M
2023-03-08 33.27 34.17 33.12 33.81 3.6M
2023-03-07 34.51 34.66 33.15 33.28 4.9M
2023-03-06 35.86 36.00 34.68 35.01 7.1M
2023-03-03 37.11 37.70 34.03 35.34 12.0M
2023-03-02 37.70 37.71 37.33 37.71 4.2M
2023-03-01 31.16 34.28 31.01 34.28 5.0M
2023-02-28 31.21 32.38 30.60 31.16 2.5M
2023-02-27 31.80 31.80 30.20 30.52 2.0M
2023-02-24 31.48 32.21 31.31 31.68 1.6M
2023-02-23 32.68 32.68 31.20 31.44 2.5M
2023-02-22 32.85 32.89 32.05 32.50 2.3M
2023-02-21 32.88 33.67 32.50 33.15 3.9M
2023-02-20 32.69 34.51 32.61 33.10 5.6M
2023-02-17 31.61 32.94 31.33 32.55 3.4M
2023-02-16 32.54 33.14 31.00 31.79 3.3M
2023-02-15 32.02 32.64 31.73 32.57 2.4M
2023-02-14 32.53 32.98 31.91 32.01 2.0M
2023-02-13 32.31 32.65 31.75 32.35 2.0M
2023-02-10 32.60 33.18 32.26 32.30 2.9M
2023-02-09 31.67 32.78 31.31 32.55 3.1M
2023-02-08 32.04 33.12 31.64 32.03 3.6M
2023-02-07 31.82 32.28 31.61 31.84 2.4M
2023-02-06 32.50 33.44 31.60 31.99 3.6M
2023-02-03 32.13 33.25 32.08 32.71 5.0M
2023-02-02 33.66 33.66 32.01 32.32 6.7M
2023-02-01 30.79 33.76 30.32 33.76 5.6M
2023-01-31 30.40 30.69 29.80 30.69 3.2M
2023-01-30 30.38 30.61 29.71 30.13 5.6M
2023-01-20 28.35 31.20 28.20 31.00 7.0M
2023-01-19 27.85 28.41 27.70 28.36 1.1M
2023-01-18 27.33 28.05 27.33 27.80 0.8M
2023-01-17 27.36 27.79 27.36 27.43 0.5M
2023-01-16 27.02 27.79 27.02 27.49 0.6M
2023-01-13 27.05 27.17 26.84 27.03 0.5M
2023-01-12 27.36 27.41 26.99 27.10 0.5M
2023-01-11 27.86 28.06 27.16 27.18 1.0M
2023-01-10 28.00 28.77 27.80 27.88 1.2M
2023-01-09 27.80 28.08 27.58 28.03 1.0M
2023-01-06 27.67 27.84 27.40 27.58 0.7M
2023-01-05 27.71 27.83 27.50 27.66 0.7M
2023-01-04 27.55 27.84 27.39 27.66 1.0M
2023-01-03 26.85 27.78 26.85 27.68 1.3M