Guangdong Hongteo Accurate Tech

300176
🏛️ china →
7.22
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
2021-12-31 6.71 6.75 6.66 6.68 3.4M
2021-12-30 6.63 6.86 6.60 6.69 5.0M
2021-12-29 6.75 6.75 6.60 6.63 3.7M
2021-12-28 6.65 6.76 6.57 6.76 3.3M
2021-12-27 6.66 6.71 6.49 6.65 4.4M
2021-12-24 7.09 7.10 6.63 6.66 7.6M
2021-12-23 7.01 7.13 6.91 7.01 7.7M
2021-12-22 7.10 7.20 7.01 7.03 6.8M
2021-12-21 7.01 7.17 6.95 7.09 6.9M
2021-12-20 7.04 7.35 6.98 7.00 10.0M
2021-12-17 7.17 7.23 7.02 7.06 13.9M
2021-12-16 6.62 7.49 6.57 7.14 26.6M
2021-12-15 6.53 6.73 6.53 6.62 5.8M
2021-12-14 6.55 6.61 6.45 6.58 4.9M
2021-12-13 6.75 6.75 6.49 6.54 6.7M
2021-12-10 6.37 6.73 6.32 6.64 9.6M
2021-12-09 6.49 6.54 6.37 6.41 4.1M
2021-12-08 6.28 6.54 6.28 6.39 5.2M
2021-12-07 6.50 6.77 6.27 6.32 7.0M
2021-12-06 6.62 6.63 6.37 6.42 6.3M
2021-12-03 6.58 6.79 6.56 6.58 7.0M
2021-12-02 6.70 7.05 6.62 6.62 10.7M
2021-12-01 6.54 6.86 6.50 6.75 7.7M
2021-11-30 6.55 6.75 6.45 6.57 7.0M
2021-11-29 6.21 6.52 6.20 6.48 4.9M
2021-11-26 6.40 6.43 6.23 6.32 4.1M
2021-11-25 6.49 6.53 6.40 6.43 2.8M
2021-11-24 6.45 6.51 6.33 6.50 3.7M
2021-11-23 6.45 6.54 6.41 6.47 3.4M
2021-11-22 6.52 6.57 6.41 6.46 4.7M
2021-11-19 6.29 6.57 6.18 6.57 7.1M
2021-11-18 6.41 6.50 6.28 6.29 4.2M
2021-11-17 6.29 6.47 6.27 6.43 4.2M
2021-11-16 6.45 6.55 6.28 6.32 5.4M
2021-11-15 6.23 6.47 6.23 6.44 6.3M
2021-11-12 6.13 6.36 6.06 6.29 5.3M
2021-11-11 6.04 6.22 6.03 6.13 3.6M
2021-11-10 5.92 6.05 5.88 6.04 3.1M
2021-11-09 6.06 6.06 5.92 5.95 2.4M
2021-11-08 5.91 6.05 5.85 6.01 2.8M
2021-11-05 5.86 6.00 5.80 5.91 3.8M
2021-11-04 5.68 5.89 5.68 5.86 3.6M
2021-11-03 5.71 5.78 5.58 5.69 3.6M
2021-11-02 5.81 5.99 5.67 5.70 4.5M
2021-11-01 5.86 5.89 5.73 5.81 3.2M
2021-10-29 5.54 5.97 5.48 5.89 7.4M
2021-10-28 6.00 6.00 5.43 5.57 8.2M
2021-10-27 6.23 6.23 6.00 6.02 3.6M
2021-10-26 6.32 6.40 6.20 6.25 2.5M
2021-10-25 6.20 6.35 6.11 6.30 2.6M
2021-10-22 6.18 6.27 6.13 6.19 1.8M
2021-10-21 6.29 6.31 6.18 6.18 2.8M
2021-10-20 6.37 6.37 6.27 6.29 2.6M
2021-10-19 6.53 6.53 6.33 6.39 1.9M
2021-10-18 6.37 6.42 6.30 6.42 1.8M
2021-10-15 6.56 6.57 6.35 6.37 2.7M
2021-10-14 6.54 6.60 6.44 6.56 2.4M
2021-10-13 6.50 6.60 6.49 6.54 2.8M
2021-10-12 6.63 6.63 6.44 6.55 2.4M
2021-10-11 6.72 6.72 6.53 6.64 3.1M
2021-10-08 6.56 6.71 6.50 6.68 4.9M
2021-09-30 6.26 6.55 6.24 6.46 3.7M
2021-09-29 6.37 6.37 6.21 6.21 3.3M
2021-09-28 6.43 6.50 6.31 6.41 2.5M
2021-09-27 6.82 6.82 6.28 6.42 6.1M
2021-09-24 6.85 6.89 6.65 6.73 4.2M
2021-09-23 6.68 6.87 6.68 6.84 4.7M
2021-09-22 6.70 6.73 6.63 6.68 2.9M
2021-09-17 6.85 6.97 6.62 6.76 6.0M
2021-09-16 6.95 7.19 6.87 6.88 8.2M
2021-09-15 6.91 6.97 6.81 6.94 4.1M
2021-09-14 7.02 7.12 6.86 6.90 5.1M
2021-09-13 7.02 7.03 6.88 6.98 4.0M
2021-09-10 7.19 7.19 6.94 7.00 5.7M
2021-09-09 7.30 7.30 7.14 7.18 6.3M
2021-09-08 7.15 7.32 7.11 7.30 6.8M
2021-09-07 7.10 7.15 7.05 7.09 5.1M
2021-09-06 6.93 7.23 6.87 7.14 8.4M
2021-09-03 6.92 7.13 6.92 6.95 6.6M
2021-09-02 7.08 7.18 6.84 6.98 9.2M
2021-09-01 7.01 7.30 6.94 7.05 10.0M
2021-08-31 7.14 7.27 6.85 6.97 8.9M
2021-08-30 7.59 7.62 7.15 7.18 10.1M
2021-08-27 7.66 7.83 7.46 7.59 6.8M
2021-08-26 7.91 8.07 7.72 7.72 7.3M
2021-08-25 7.63 7.95 7.57 7.93 10.3M
2021-08-24 7.83 8.31 7.75 7.77 12.9M
2021-08-23 7.75 7.93 7.68 7.82 7.5M
2021-08-20 7.40 7.77 7.37 7.71 8.1M
2021-08-19 7.60 7.85 7.43 7.49 5.3M
2021-08-18 7.25 7.61 7.25 7.60 5.4M
2021-08-17 7.55 7.67 7.31 7.33 5.3M
2021-08-16 7.82 7.87 7.54 7.58 6.0M
2021-08-13 7.68 7.96 7.66 7.81 7.5M
2021-08-12 7.88 7.95 7.72 7.75 7.2M
2021-08-11 7.53 7.92 7.48 7.90 12.2M
2021-08-10 7.44 7.67 7.40 7.50 6.1M
2021-08-09 7.64 7.64 7.42 7.45 6.6M
2021-08-06 7.69 7.74 7.49 7.52 7.2M
2021-08-05 7.64 7.64 7.30 7.59 9.0M
2021-08-04 7.39 7.62 7.39 7.50 11.2M
2021-08-03 7.12 7.96 7.12 7.49 20.6M
2021-08-02 6.82 7.28 6.81 7.23 10.0M
2021-07-30 6.54 6.86 6.54 6.81 5.5M
2021-07-29 6.38 6.64 6.35 6.59 4.9M
2021-07-28 6.62 6.66 6.00 6.27 6.6M
2021-07-27 6.84 7.02 6.64 6.66 5.6M
2021-07-26 7.02 7.07 6.76 6.91 5.6M
2021-07-23 7.28 7.32 6.98 7.02 7.5M
2021-07-22 7.09 7.30 7.00 7.23 7.4M
2021-07-21 7.00 7.12 6.93 7.06 4.9M
2021-07-20 6.80 6.96 6.80 6.95 3.7M
2021-07-19 6.82 6.94 6.72 6.93 4.3M
2021-07-16 6.86 6.99 6.83 6.86 4.1M
2021-07-15 7.12 7.15 6.81 6.86 7.2M
2021-07-14 7.31 7.34 7.11 7.12 7.2M
2021-07-13 7.32 7.47 7.28 7.38 6.6M
2021-07-12 7.38 7.52 7.27 7.33 9.4M
2021-07-09 6.96 7.43 6.93 7.36 13.9M
2021-07-08 6.96 7.08 6.93 6.94 5.7M
2021-07-07 7.15 7.18 6.95 6.98 6.2M
2021-07-06 7.22 7.27 7.00 7.14 6.5M
2021-07-05 7.00 7.30 6.95 7.22 9.1M
2021-07-02 6.98 7.20 6.62 7.12 11.0M
2021-07-01 7.02 7.35 6.93 6.93 10.4M
2021-06-30 6.96 7.06 6.83 7.06 7.4M
2021-06-29 7.30 7.31 6.95 6.98 12.1M
2021-06-28 7.35 7.52 7.30 7.39 12.6M
2021-06-25 8.13 8.48 7.64 7.70 20.3M
2021-06-24 7.60 7.64 7.40 7.49 10.6M
2021-06-23 7.68 7.92 7.58 7.62 17.8M
2021-06-22 7.19 8.07 7.13 7.75 23.6M
2021-06-21 6.95 7.32 6.92 7.19 10.9M
2021-06-18 6.91 7.07 6.78 6.96 6.1M
2021-06-17 7.01 7.03 6.75 6.91 8.3M
2021-06-16 6.91 7.18 6.83 7.04 14.6M
2021-06-15 6.62 7.00 6.52 6.96 12.3M
2021-06-11 6.74 6.77 6.57 6.61 6.1M
2021-06-10 6.61 6.78 6.56 6.73 9.3M
2021-06-09 6.46 6.64 6.38 6.62 7.0M
2021-06-08 6.51 6.57 6.42 6.46 4.7M
2021-06-07 6.46 6.50 6.35 6.48 4.8M
2021-06-04 6.58 6.66 6.42 6.46 7.1M
2021-06-03 6.48 6.75 6.47 6.65 9.4M
2021-06-02 6.49 6.60 6.45 6.53 7.8M
2021-06-01 6.23 6.70 6.17 6.49 9.8M
2021-05-31 6.30 6.30 6.04 6.22 5.7M
2021-05-28 6.30 6.45 6.28 6.33 4.8M
2021-05-27 6.31 6.38 6.29 6.32 3.9M
2021-05-26 6.30 6.40 6.25 6.32 4.2M
2021-05-25 6.28 6.36 6.23 6.31 5.2M
2021-05-24 6.35 6.36 6.22 6.27 4.8M
2021-05-21 6.54 6.55 6.30 6.33 7.4M
2021-05-20 6.31 6.55 6.26 6.52 11.5M
2021-05-19 6.30 6.39 6.19 6.26 8.2M
2021-05-18 5.91 6.45 5.83 6.35 14.3M
2021-05-17 6.12 6.14 5.89 5.91 6.4M
2021-05-14 6.05 6.20 6.05 6.16 5.0M
2021-05-13 6.07 6.12 6.03 6.04 2.5M
2021-05-12 6.02 6.14 6.02 6.10 3.4M
2021-05-11 6.07 6.11 5.99 6.08 4.0M
2021-05-10 5.93 6.10 5.90 6.01 4.1M
2021-05-07 5.91 5.98 5.81 5.96 4.1M
2021-05-06 5.98 6.01 5.90 5.92 3.1M
2021-04-30 6.15 6.18 5.87 5.93 6.2M
2021-04-29 6.15 6.25 6.07 6.17 3.3M
2021-04-28 6.12 6.17 6.06 6.12 2.5M
2021-04-27 6.20 6.22 6.07 6.11 2.8M
2021-04-26 6.26 6.39 6.19 6.23 3.7M
2021-04-23 6.40 6.43 6.20 6.23 4.4M
2021-04-22 6.26 6.45 6.26 6.43 4.1M
2021-04-21 6.37 6.42 6.27 6.30 3.2M
2021-04-20 6.45 6.60 6.35 6.37 5.2M
2021-04-19 6.40 6.50 6.36 6.45 4.7M
2021-04-16 6.18 6.41 6.18 6.37 4.3M
2021-04-15 6.22 6.31 6.16 6.23 3.6M
2021-04-14 6.04 6.29 6.04 6.25 4.6M
2021-04-13 6.08 6.12 6.02 6.03 2.5M
2021-04-12 6.22 6.22 6.05 6.09 3.4M
2021-04-09 6.24 6.30 6.18 6.23 2.6M
2021-04-08 6.36 6.37 6.20 6.23 3.3M
2021-04-07 6.34 6.40 6.30 6.36 3.1M
2021-04-06 6.21 6.36 6.20 6.34 3.4M
2021-04-02 6.16 6.27 6.02 6.27 4.6M
2021-04-01 6.24 6.25 6.13 6.19 2.4M
2021-03-31 6.17 6.29 6.14 6.22 2.6M
2021-03-30 6.35 6.35 6.13 6.19 4.1M
2021-03-29 6.40 6.40 6.28 6.29 3.0M
2021-03-26 6.25 6.34 6.21 6.33 2.8M
2021-03-25 6.29 6.37 6.18 6.23 4.1M
2021-03-24 6.45 6.54 6.26 6.27 5.5M
2021-03-23 6.79 6.82 6.44 6.45 6.6M
2021-03-22 6.74 6.83 6.72 6.74 3.8M
2021-03-19 6.75 6.87 6.72 6.74 3.3M
2021-03-18 6.86 6.94 6.78 6.80 4.2M
2021-03-17 6.94 7.03 6.86 6.95 4.2M
2021-03-16 6.72 6.99 6.72 6.94 5.1M
2021-03-15 6.70 6.90 6.57 6.81 6.0M
2021-03-12 6.74 6.88 6.63 6.67 5.1M
2021-03-11 6.60 6.80 6.48 6.79 5.1M
2021-03-10 6.85 6.93 6.60 6.60 6.1M
2021-03-09 7.00 7.16 6.71 6.80 7.6M
2021-03-08 7.13 7.35 7.02 7.02 8.6M
2021-03-05 6.94 7.25 6.94 7.17 9.8M
2021-03-04 6.85 7.17 6.82 6.98 10.2M
2021-03-03 6.86 6.90 6.78 6.84 4.2M
2021-03-02 6.97 7.00 6.76 6.86 5.0M
2021-03-01 6.63 6.96 6.63 6.96 6.6M
2021-02-26 6.55 6.75 6.51 6.63 5.3M
2021-02-25 6.84 6.88 6.57 6.61 6.4M
2021-02-24 6.63 6.89 6.63 6.84 7.0M
2021-02-23 6.69 6.90 6.63 6.66 6.1M
2021-02-22 6.78 7.04 6.71 6.71 8.9M
2021-02-19 6.52 6.80 6.47 6.78 5.4M
2021-02-18 6.36 6.66 6.36 6.53 5.5M
2021-02-10 6.18 6.42 6.11 6.31 5.0M
2021-02-09 5.93 6.18 5.91 6.14 4.0M
2021-02-08 5.95 6.03 5.90 5.92 3.1M
2021-02-05 6.01 6.24 5.96 5.97 3.7M
2021-02-04 6.18 6.26 5.93 6.04 5.0M
2021-02-03 6.50 6.57 6.10 6.16 6.3M
2021-02-02 6.71 6.71 6.46 6.54 4.8M
2021-02-01 6.88 6.90 6.67 6.74 4.8M
2021-01-29 6.65 6.90 6.60 6.86 7.0M
2021-01-28 6.60 6.85 6.55 6.61 4.0M
2021-01-27 6.77 6.82 6.59 6.65 5.0M
2021-01-26 6.87 7.03 6.69 6.77 5.5M
2021-01-25 7.05 7.18 6.87 6.91 7.1M
2021-01-22 7.18 7.22 6.95 6.98 7.2M
2021-01-21 7.35 7.49 7.15 7.23 10.7M
2021-01-20 7.00 8.08 7.00 7.47 17.4M
2021-01-19 6.89 7.14 6.87 7.04 6.1M
2021-01-18 6.82 7.05 6.78 6.93 5.5M
2021-01-15 6.58 6.85 6.55 6.81 5.8M
2021-01-14 6.49 6.68 6.40 6.63 6.5M
2021-01-13 6.84 6.99 6.50 6.54 8.6M
2021-01-12 6.94 7.29 6.84 6.85 7.9M
2021-01-11 7.25 7.30 6.80 6.91 9.1M
2021-01-08 7.12 7.42 6.74 7.25 9.2M
2021-01-07 7.67 7.69 7.09 7.14 12.5M
2021-01-06 7.90 7.95 7.65 7.72 7.6M
2021-01-05 8.07 8.20 7.88 7.98 9.7M
2021-01-04 7.67 8.14 7.67 8.14 14.1M