Guangdong Homa Appliances A

002668
🏛️ china →
9.73
Last Update: 2025-09-29
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 6.53 6.61 6.46 6.61 5.9M
2023-12-28 6.38 6.54 6.36 6.53 6.7M
2023-12-27 6.35 6.41 6.27 6.39 5.1M
2023-12-26 6.40 6.45 6.30 6.33 5.6M
2023-12-25 6.45 6.50 6.36 6.40 7.8M
2023-12-22 6.50 6.67 6.45 6.50 8.4M
2023-12-21 6.54 6.54 6.41 6.51 9.0M
2023-12-20 6.59 6.63 6.47 6.49 5.9M
2023-12-19 6.73 6.74 6.50 6.58 12.3M
2023-12-18 6.83 6.87 6.73 6.75 4.3M
2023-12-15 6.90 6.92 6.79 6.83 5.4M
2023-12-14 6.88 6.98 6.86 6.88 5.8M
2023-12-13 7.00 7.06 6.88 6.88 4.6M
2023-12-12 7.03 7.03 6.96 7.00 4.0M
2023-12-11 7.04 7.04 6.91 7.01 7.6M
2023-12-08 6.98 7.12 6.92 7.04 7.3M
2023-12-07 7.06 7.13 6.98 7.00 6.4M
2023-12-06 6.95 7.12 6.95 7.06 8.4M
2023-12-05 7.08 7.08 6.92 6.93 6.6M
2023-12-04 7.13 7.20 7.05 7.08 5.8M
2023-12-01 7.19 7.19 7.10 7.13 5.5M
2023-11-30 7.24 7.24 7.08 7.19 5.8M
2023-11-29 7.32 7.33 7.18 7.19 5.0M
2023-11-28 7.22 7.36 7.20 7.31 6.7M
2023-11-27 7.28 7.32 7.21 7.22 4.7M
2023-11-24 7.38 7.38 7.25 7.30 5.3M
2023-11-23 7.30 7.39 7.30 7.39 4.8M
2023-11-22 7.36 7.41 7.35 7.35 5.5M
2023-11-21 7.48 7.51 7.37 7.38 8.2M
2023-11-20 7.50 7.57 7.45 7.49 7.8M
2023-11-17 7.45 7.60 7.44 7.48 7.8M
2023-11-16 7.36 7.53 7.34 7.47 10.1M
2023-11-15 7.37 7.48 7.32 7.38 9.1M
2023-11-14 7.36 7.38 7.27 7.33 9.3M
2023-11-13 7.30 7.52 7.29 7.35 16.0M
2023-11-10 6.90 7.45 6.85 7.30 25.3M
2023-11-09 6.99 7.00 6.87 6.90 7.1M
2023-11-08 6.98 7.03 6.89 7.00 7.1M
2023-11-07 7.05 7.09 6.97 7.03 8.2M
2023-11-06 6.94 7.08 6.94 7.04 8.6M
2023-11-03 6.99 7.11 6.91 6.94 10.5M
2023-11-02 7.02 7.14 7.00 7.00 8.9M
2023-11-01 7.15 7.22 6.96 7.03 11.8M
2023-10-31 7.54 7.57 7.14 7.15 17.8M
2023-10-30 7.83 7.85 7.49 7.49 26.5M
2023-10-27 6.97 7.14 6.95 7.14 6.2M
2023-10-26 7.00 7.00 6.89 6.97 5.2M
2023-10-25 6.89 7.05 6.89 7.04 6.0M
2023-10-24 6.73 6.90 6.72 6.89 6.3M
2023-10-23 6.77 6.85 6.70 6.70 5.0M
2023-10-20 6.95 6.98 6.79 6.80 7.7M
2023-10-19 6.97 7.15 6.88 6.98 9.6M
2023-10-18 7.11 7.11 6.92 6.97 8.8M
2023-10-17 7.11 7.23 7.01 7.09 7.2M
2023-10-16 7.27 7.27 7.07 7.11 7.1M
2023-10-13 7.39 7.39 7.24 7.27 5.8M
2023-10-12 7.43 7.54 7.36 7.41 5.9M
2023-10-11 7.33 7.46 7.27 7.37 7.1M
2023-10-10 7.68 7.69 7.27 7.32 15.2M
2023-10-09 7.50 7.74 7.50 7.68 9.0M
2023-09-28 7.28 7.51 7.26 7.50 8.8M
2023-09-27 7.18 7.30 7.15 7.24 5.4M
2023-09-26 7.29 7.30 7.16 7.18 6.3M
2023-09-25 7.34 7.40 7.25 7.32 5.6M
2023-09-22 7.29 7.38 7.25 7.37 5.5M
2023-09-21 7.32 7.36 7.26 7.32 5.1M
2023-09-20 7.36 7.42 7.30 7.30 6.3M
2023-09-19 7.56 7.58 7.39 7.40 6.2M
2023-09-18 7.55 7.64 7.50 7.57 4.3M
2023-09-15 7.65 7.70 7.54 7.58 4.1M
2023-09-14 7.70 7.74 7.59 7.64 4.6M
2023-09-13 7.82 7.84 7.65 7.72 5.7M
2023-09-12 7.94 7.94 7.80 7.81 4.6M
2023-09-11 7.79 7.92 7.71 7.89 7.9M
2023-09-08 7.75 7.80 7.70 7.79 5.3M
2023-09-07 7.92 7.98 7.70 7.72 8.2M
2023-09-06 7.94 8.00 7.87 7.94 5.2M
2023-09-05 7.98 8.14 7.94 7.98 8.2M
2023-09-04 7.84 7.99 7.76 7.98 10.2M
2023-09-01 7.82 7.86 7.71 7.82 8.6M
2023-08-31 7.70 7.79 7.65 7.77 9.9M
2023-08-30 7.70 7.78 7.59 7.70 11.1M
2023-08-29 7.46 7.70 7.46 7.65 10.1M
2023-08-28 7.97 7.97 7.48 7.54 11.4M
2023-08-25 7.55 7.63 7.43 7.48 9.0M
2023-08-24 7.47 7.63 7.41 7.57 5.9M
2023-08-23 7.56 7.63 7.47 7.49 6.6M
2023-08-22 7.51 7.58 7.40 7.52 6.2M
2023-08-21 7.61 7.63 7.49 7.50 5.8M
2023-08-18 7.76 7.83 7.58 7.60 6.3M
2023-08-17 7.58 7.75 7.43 7.73 7.5M
2023-08-16 7.63 7.67 7.56 7.57 3.8M
2023-08-15 7.66 7.71 7.57 7.63 5.3M
2023-08-14 7.63 7.67 7.54 7.67 6.1M
2023-08-11 7.70 7.83 7.59 7.62 8.7M
2023-08-10 7.66 7.73 7.60 7.69 5.0M
2023-08-09 7.78 7.80 7.60 7.65 7.3M
2023-08-08 7.82 7.90 7.76 7.77 5.5M
2023-08-07 7.69 7.90 7.62 7.82 11.2M
2023-08-04 7.74 7.78 7.62 7.72 14.8M
2023-08-03 7.80 7.80 7.66 7.75 11.1M
2023-08-02 7.91 7.96 7.70 7.85 16.9M
2023-08-01 8.07 8.11 7.88 7.93 14.6M
2023-07-31 8.15 8.32 8.02 8.07 18.4M
2023-07-28 7.86 8.18 7.80 8.13 15.8M
2023-07-27 8.10 8.23 7.86 7.90 24.5M
2023-07-26 8.80 8.82 7.99 8.05 28.4M
2023-07-25 8.73 8.82 8.66 8.78 7.0M
2023-07-24 8.74 8.90 8.65 8.70 9.3M
2023-07-21 8.79 8.87 8.70 8.78 8.1M
2023-07-20 8.93 9.10 8.77 8.79 14.7M
2023-07-19 8.72 8.94 8.71 8.87 8.8M
2023-07-18 8.83 8.90 8.68 8.74 11.6M
2023-07-17 8.95 8.96 8.66 8.92 16.0M
2023-07-14 8.69 9.14 8.61 9.04 22.5M
2023-07-13 8.72 8.85 8.56 8.68 12.9M
2023-07-12 8.87 8.94 8.68 8.71 13.6M
2023-07-11 8.71 8.98 8.63 8.88 19.1M
2023-07-10 8.77 8.80 8.45 8.71 18.7M
2023-07-07 8.32 8.74 8.29 8.73 25.9M
2023-07-06 8.27 8.39 8.22 8.34 10.9M
2023-07-05 8.25 8.49 8.21 8.31 17.5M
2023-07-04 8.31 8.43 8.20 8.26 13.5M
2023-07-03 8.64 8.65 8.28 8.33 20.7M
2023-06-30 8.61 8.73 8.50 8.64 15.0M
2023-06-29 8.49 8.74 8.43 8.64 17.3M
2023-06-28 8.48 8.55 8.24 8.42 12.1M
2023-06-27 8.23 8.54 8.21 8.36 13.3M
2023-06-26 8.36 8.48 8.28 8.30 15.6M
2023-06-21 8.56 8.70 8.38 8.40 18.4M
2023-06-20 8.44 8.87 8.38 8.63 27.7M
2023-06-19 8.34 8.49 8.17 8.45 20.5M
2023-06-16 8.31 8.56 8.23 8.37 20.9M
2023-06-15 8.27 8.44 8.21 8.30 18.5M
2023-06-14 7.90 8.49 7.85 8.30 41.0M
2023-06-13 7.94 7.98 7.81 7.90 13.4M
2023-06-12 7.77 7.98 7.70 7.91 21.4M
2023-06-09 7.69 7.85 7.60 7.75 13.6M
2023-06-08 7.65 7.73 7.36 7.69 18.6M
2023-06-07 7.56 7.76 7.54 7.74 12.9M
2023-06-06 7.65 7.97 7.58 7.61 20.9M
2023-06-05 7.51 7.67 7.50 7.63 16.3M
2023-06-02 7.63 7.75 7.56 7.59 19.6M
2023-06-01 7.49 8.09 7.41 7.70 34.6M
2023-05-31 8.50 8.51 7.53 7.55 59.7M
2023-05-30 7.77 7.99 7.66 7.94 20.1M
2023-05-29 7.50 8.13 7.48 7.86 30.5M
2023-05-26 7.66 7.71 7.48 7.52 14.6M
2023-05-25 7.65 7.74 7.51 7.74 15.7M
2023-05-24 7.71 7.79 7.50 7.64 21.2M
2023-05-23 8.06 8.06 7.70 7.71 34.9M
2023-05-22 7.68 8.19 7.63 8.19 54.3M
2023-05-19 7.25 7.96 7.20 7.68 44.8M
2023-05-18 7.17 7.29 7.14 7.25 11.0M
2023-05-17 7.03 7.24 7.01 7.22 15.2M
2023-05-16 7.34 7.34 7.04 7.08 16.3M
2023-05-15 7.10 7.24 6.98 7.24 18.1M
2023-05-12 7.16 7.35 7.13 7.15 20.4M
2023-05-11 7.10 7.29 7.05 7.13 22.6M
2023-05-10 7.06 7.18 7.03 7.06 17.3M
2023-05-09 7.16 7.21 7.04 7.06 17.7M
2023-05-08 7.18 7.27 7.06 7.17 17.9M
2023-05-05 7.40 7.40 7.06 7.17 33.7M
2023-05-04 7.48 7.54 7.41 7.42 26.8M
2023-04-28 7.32 7.59 7.32 7.47 29.6M
2023-04-27 7.86 7.87 7.38 7.42 54.2M
2023-04-26 7.65 7.98 7.50 7.95 56.4M
2023-04-25 7.62 7.77 7.51 7.76 49.6M
2023-04-24 7.73 7.99 7.59 7.63 75.7M
2023-04-21 7.59 7.94 7.56 7.85 116.8M
2023-04-20 7.16 7.56 6.98 7.22 90.2M
2023-04-19 6.48 7.02 6.38 7.02 31.2M
2023-04-18 6.11 6.38 6.08 6.38 18.9M
2023-04-17 5.98 6.16 5.98 6.13 10.1M
2023-04-14 6.01 6.06 5.92 5.97 8.5M
2023-04-13 6.10 6.10 6.00 6.01 7.1M
2023-04-12 6.12 6.24 6.09 6.10 7.0M
2023-04-11 6.07 6.13 6.00 6.11 7.7M
2023-04-10 6.17 6.20 6.03 6.08 9.5M
2023-04-07 6.07 6.26 6.04 6.18 7.5M
2023-04-06 6.16 6.16 6.01 6.06 8.6M
2023-04-04 6.25 6.25 6.10 6.17 7.8M
2023-04-03 6.23 6.29 6.14 6.21 11.4M
2023-03-31 6.37 6.39 6.25 6.26 6.5M
2023-03-30 6.36 6.39 6.22 6.36 7.6M
2023-03-29 6.30 6.39 6.30 6.35 6.3M
2023-03-28 6.45 6.47 6.34 6.34 7.0M
2023-03-27 6.40 6.48 6.35 6.44 8.9M
2023-03-24 6.27 6.40 6.26 6.40 7.8M
2023-03-23 6.25 6.31 6.20 6.30 5.5M
2023-03-22 6.30 6.34 6.23 6.27 6.0M
2023-03-21 6.07 6.27 6.04 6.27 9.7M
2023-03-20 6.21 6.31 6.02 6.03 12.2M
2023-03-17 6.10 6.20 6.07 6.15 9.8M
2023-03-16 6.07 6.13 6.02 6.04 5.4M
2023-03-15 6.15 6.20 6.07 6.09 7.4M
2023-03-14 6.13 6.18 6.03 6.16 8.6M
2023-03-13 6.13 6.18 6.06 6.12 6.0M
2023-03-10 6.20 6.23 6.12 6.13 7.4M
2023-03-09 6.28 6.32 6.20 6.23 6.4M
2023-03-08 6.29 6.35 6.20 6.26 7.4M
2023-03-07 6.38 6.43 6.25 6.26 9.1M
2023-03-06 6.54 6.54 6.33 6.38 8.7M
2023-03-03 6.46 6.57 6.42 6.51 8.1M
2023-03-02 6.52 6.56 6.42 6.45 11.1M
2023-03-01 6.54 6.60 6.50 6.59 7.2M
2023-02-28 6.59 6.64 6.48 6.54 9.9M
2023-02-27 6.70 6.79 6.58 6.60 13.5M
2023-02-24 6.77 6.77 6.49 6.70 12.2M
2023-02-23 6.55 6.68 6.55 6.60 10.2M
2023-02-22 6.58 6.59 6.48 6.56 8.0M
2023-02-21 6.56 6.69 6.50 6.60 11.3M
2023-02-20 6.46 6.62 6.37 6.58 17.2M
2023-02-17 6.70 6.72 6.49 6.49 16.9M
2023-02-16 6.48 6.86 6.46 6.60 29.8M
2023-02-15 6.43 6.60 6.41 6.51 17.8M
2023-02-14 6.43 6.47 6.39 6.39 9.5M
2023-02-13 6.47 6.52 6.38 6.42 12.6M
2023-02-10 6.40 6.48 6.33 6.47 16.2M
2023-02-09 6.51 6.54 6.35 6.40 20.3M
2023-02-08 6.44 6.59 6.32 6.49 42.7M
2023-02-07 5.98 6.38 5.96 6.18 28.6M
2023-02-06 6.00 6.00 5.92 5.98 8.0M
2023-02-03 6.04 6.05 5.93 5.99 10.9M
2023-02-02 6.13 6.13 6.04 6.06 9.4M
2023-02-01 6.13 6.18 6.06 6.11 11.3M
2023-01-31 6.07 6.25 6.07 6.10 18.4M
2023-01-30 5.96 6.17 5.96 6.12 24.8M
2023-01-20 5.84 5.97 5.84 5.93 11.4M
2023-01-19 5.93 6.10 5.81 5.84 14.0M
2023-01-18 5.93 6.05 5.82 5.93 15.7M
2023-01-17 6.00 6.11 5.84 5.90 15.7M
2023-01-16 5.95 6.05 5.78 5.99 30.2M
2023-01-13 5.65 5.69 5.62 5.68 5.4M
2023-01-12 5.65 5.74 5.63 5.65 6.8M
2023-01-11 5.81 5.89 5.67 5.69 9.9M
2023-01-10 5.65 5.84 5.60 5.76 14.5M
2023-01-09 5.60 5.65 5.54 5.63 7.1M
2023-01-06 5.69 5.73 5.55 5.58 7.1M
2023-01-05 5.69 5.73 5.60 5.65 9.2M
2023-01-04 5.49 5.74 5.49 5.64 15.8M
2023-01-03 5.32 5.52 5.31 5.50 10.3M