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
2023-12-29 6.65 6.78 6.62 6.76 3.2M
2023-12-28 6.57 6.66 6.44 6.65 3.1M
2023-12-27 6.52 6.58 6.45 6.53 2.3M
2023-12-26 6.63 6.67 6.47 6.51 3.3M
2023-12-25 6.65 6.69 6.51 6.63 3.1M
2023-12-22 6.79 6.81 6.64 6.67 2.9M
2023-12-21 6.65 6.77 6.57 6.74 3.1M
2023-12-20 6.78 6.83 6.67 6.69 3.3M
2023-12-19 6.76 6.78 6.65 6.73 2.5M
2023-12-18 6.82 6.83 6.71 6.73 3.4M
2023-12-15 6.72 6.84 6.70 6.83 4.1M
2023-12-14 6.87 6.88 6.71 6.72 3.5M
2023-12-13 6.76 6.94 6.71 6.78 5.4M
2023-12-12 6.89 6.89 6.69 6.76 3.4M
2023-12-11 6.68 6.86 6.68 6.81 5.5M
2023-12-08 6.87 6.95 6.69 6.70 5.6M
2023-12-07 7.02 7.03 6.88 6.88 5.3M
2023-12-06 6.93 7.16 6.91 7.01 4.7M
2023-12-05 7.06 7.11 6.96 6.97 4.5M
2023-12-04 7.06 7.13 7.03 7.09 3.7M
2023-12-01 7.11 7.15 7.01 7.09 5.9M
2023-11-30 7.26 7.27 7.06 7.15 6.1M
2023-11-29 7.28 7.42 7.19 7.24 7.9M
2023-11-28 7.10 7.27 7.04 7.27 8.7M
2023-11-27 7.08 7.14 7.01 7.10 5.2M
2023-11-24 7.19 7.20 6.99 7.02 6.1M
2023-11-23 7.05 7.24 7.04 7.21 7.9M
2023-11-22 7.12 7.16 7.03 7.04 6.6M
2023-11-21 7.18 7.28 7.10 7.15 8.3M
2023-11-20 7.30 7.31 7.16 7.18 8.8M
2023-11-17 7.09 7.29 7.07 7.24 12.0M
2023-11-16 7.10 7.21 7.07 7.07 8.8M
2023-11-15 7.07 7.15 6.97 7.13 11.5M
2023-11-14 7.00 7.07 6.93 7.04 7.5M
2023-11-13 6.84 7.03 6.84 6.99 8.0M
2023-11-10 6.82 6.89 6.80 6.84 5.0M
2023-11-09 6.93 6.96 6.81 6.88 8.0M
2023-11-08 6.98 7.01 6.86 6.94 10.2M
2023-11-07 7.00 7.13 6.98 7.01 12.2M
2023-11-06 7.03 7.09 6.97 7.04 13.4M
2023-11-03 7.16 7.23 6.97 7.01 15.8M
2023-11-02 7.25 7.41 7.04 7.08 27.2M
2023-11-01 6.64 7.89 6.64 7.20 40.3M
2023-10-31 6.69 6.75 6.60 6.63 3.8M
2023-10-30 6.62 6.73 6.58 6.68 4.9M
2023-10-27 6.67 6.79 6.63 6.67 5.5M
2023-10-26 6.52 6.74 6.44 6.74 5.8M
2023-10-25 6.35 6.65 6.35 6.64 5.6M
2023-10-24 6.15 6.41 6.15 6.35 2.9M
2023-10-23 6.32 6.46 6.14 6.20 4.0M
2023-10-20 6.40 6.64 6.38 6.42 3.9M
2023-10-19 6.50 6.58 6.39 6.43 3.2M
2023-10-18 6.57 6.61 6.47 6.55 2.9M
2023-10-17 6.67 6.68 6.52 6.55 3.5M
2023-10-16 6.73 6.73 6.62 6.68 3.3M
2023-10-13 6.70 6.76 6.64 6.70 4.3M
2023-10-12 6.64 6.74 6.56 6.70 5.2M
2023-10-11 6.62 6.68 6.53 6.60 3.2M
2023-10-10 6.69 6.75 6.56 6.61 3.4M
2023-10-09 6.64 6.72 6.62 6.69 4.3M
2023-09-28 6.50 6.65 6.46 6.62 4.3M
2023-09-27 6.44 6.62 6.37 6.49 3.9M
2023-09-26 6.44 6.51 6.37 6.46 2.7M
2023-09-25 6.55 6.61 6.41 6.43 3.2M
2023-09-22 6.35 6.51 6.31 6.50 4.0M
2023-09-21 6.44 6.47 6.31 6.33 3.3M
2023-09-20 6.45 6.56 6.41 6.42 2.8M
2023-09-19 6.60 6.65 6.42 6.50 5.0M
2023-09-18 6.37 6.71 6.31 6.64 6.2M
2023-09-15 6.40 6.46 6.33 6.37 2.9M
2023-09-14 6.50 6.56 6.35 6.39 3.7M
2023-09-13 6.72 6.72 6.50 6.55 4.2M
2023-09-12 6.75 6.80 6.68 6.73 4.4M
2023-09-11 6.56 6.72 6.54 6.71 5.2M
2023-09-08 6.57 6.64 6.55 6.56 2.9M
2023-09-07 6.66 6.72 6.59 6.59 4.1M
2023-09-06 6.65 6.75 6.62 6.68 4.5M
2023-09-05 6.75 6.79 6.63 6.66 4.6M
2023-09-04 6.74 6.74 6.64 6.73 5.0M
2023-09-01 6.63 6.69 6.57 6.68 5.0M
2023-08-31 6.63 6.78 6.59 6.64 5.6M
2023-08-30 6.57 6.70 6.54 6.65 7.6M
2023-08-29 6.21 6.60 6.17 6.60 9.9M
2023-08-28 6.50 6.50 6.18 6.22 7.5M
2023-08-25 6.30 6.35 6.07 6.14 8.6M
2023-08-24 6.36 6.45 6.24 6.39 5.4M
2023-08-23 6.52 6.52 6.35 6.36 5.2M
2023-08-22 6.55 6.63 6.37 6.50 7.4M
2023-08-21 6.66 6.75 6.47 6.47 7.6M
2023-08-18 6.60 6.70 6.57 6.66 9.4M
2023-08-17 6.51 6.64 6.35 6.64 9.1M
2023-08-16 6.48 6.64 6.42 6.51 6.9M
2023-08-15 6.46 6.54 6.43 6.47 3.7M
2023-08-14 6.44 6.53 6.41 6.52 4.2M
2023-08-11 6.54 6.65 6.41 6.43 7.3M
2023-08-10 6.48 6.55 6.45 6.51 4.5M
2023-08-09 6.48 6.57 6.45 6.52 6.6M
2023-08-08 6.58 6.72 6.49 6.50 10.7M
2023-08-07 6.58 6.59 6.48 6.58 7.6M
2023-08-04 6.60 6.63 6.53 6.55 10.4M
2023-08-03 6.69 6.77 6.53 6.60 13.2M
2023-08-02 6.80 6.92 6.70 6.75 16.4M
2023-08-01 7.13 7.14 6.82 6.86 25.5M
2023-07-31 7.12 7.52 7.12 7.29 31.8M
2023-07-28 7.18 7.66 7.03 7.27 45.5M
2023-07-27 6.71 7.81 6.69 7.80 51.3M
2023-07-26 6.47 6.63 6.36 6.51 3.8M
2023-07-25 6.24 6.49 6.24 6.49 3.8M
2023-07-24 6.20 6.32 6.20 6.27 2.1M
2023-07-21 6.32 6.36 6.20 6.20 2.6M
2023-07-20 6.47 6.50 6.31 6.33 3.0M
2023-07-19 6.45 6.54 6.40 6.46 2.9M
2023-07-18 6.36 6.49 6.28 6.45 3.1M
2023-07-17 6.31 6.34 6.23 6.31 2.6M
2023-07-14 6.35 6.40 6.28 6.31 2.1M
2023-07-13 6.40 6.45 6.32 6.37 2.6M
2023-07-12 6.42 6.54 6.38 6.40 3.6M
2023-07-11 6.31 6.45 6.30 6.42 2.4M
2023-07-10 6.38 6.43 6.29 6.31 2.0M
2023-07-07 6.37 6.44 6.32 6.35 2.3M
2023-07-06 6.36 6.46 6.30 6.39 3.4M
2023-07-05 6.46 6.48 6.32 6.32 5.3M
2023-07-04 6.31 6.47 6.27 6.45 5.2M
2023-07-03 6.20 6.36 6.13 6.27 4.3M
2023-06-30 6.15 6.22 6.09 6.16 3.1M
2023-06-29 5.93 6.15 5.92 6.13 4.2M
2023-06-28 5.85 5.99 5.76 5.96 2.8M
2023-06-27 5.75 5.92 5.73 5.91 2.6M
2023-06-26 5.83 5.90 5.72 5.73 2.8M
2023-06-21 5.91 6.00 5.87 5.87 2.0M
2023-06-20 5.95 6.02 5.90 5.91 2.0M
2023-06-19 6.03 6.08 5.97 5.97 1.8M
2023-06-16 6.05 6.05 6.01 6.03 2.1M
2023-06-15 6.05 6.08 5.97 6.03 1.9M
2023-06-14 6.17 6.17 6.00 6.02 2.3M
2023-06-13 6.06 6.15 6.02 6.09 2.9M
2023-06-12 5.93 6.06 5.79 6.04 4.0M
2023-06-09 5.83 5.96 5.83 5.86 2.0M
2023-06-08 5.88 5.99 5.81 5.82 2.6M
2023-06-07 5.99 6.04 5.87 5.92 2.9M
2023-06-06 6.16 6.21 5.96 6.00 2.7M
2023-06-05 6.11 6.23 6.06 6.17 2.4M
2023-06-02 6.07 6.15 6.05 6.09 2.6M
2023-06-01 6.12 6.19 6.07 6.07 2.0M
2023-05-31 6.22 6.24 6.12 6.12 2.0M
2023-05-30 6.27 6.30 6.17 6.22 1.9M
2023-05-29 6.38 6.38 6.19 6.21 2.3M
2023-05-26 6.34 6.39 6.19 6.37 2.7M
2023-05-25 6.25 6.30 6.19 6.28 2.5M
2023-05-24 6.34 6.34 6.22 6.24 2.3M
2023-05-23 6.39 6.39 6.29 6.29 2.4M
2023-05-22 6.26 6.36 6.22 6.35 2.6M
2023-05-19 6.24 6.32 6.18 6.27 3.0M
2023-05-18 6.14 6.31 6.13 6.24 4.3M
2023-05-17 5.93 6.16 5.88 6.16 4.1M
2023-05-16 5.94 5.98 5.88 5.89 1.9M
2023-05-15 5.96 5.99 5.83 5.94 3.2M
2023-05-12 6.02 6.03 5.93 5.95 2.4M
2023-05-11 6.04 6.04 5.92 6.04 2.7M
2023-05-10 5.98 6.07 5.93 6.02 3.1M
2023-05-09 6.18 6.18 5.98 6.00 3.6M
2023-05-08 6.09 6.18 6.07 6.12 2.8M
2023-05-05 6.25 6.26 6.05 6.08 4.0M
2023-05-04 6.31 6.42 6.22 6.25 4.1M
2023-04-28 6.40 6.48 6.29 6.33 4.8M
2023-04-27 6.38 6.60 6.33 6.40 3.9M
2023-04-26 6.28 6.44 6.20 6.41 4.0M
2023-04-25 6.48 6.50 6.18 6.30 5.8M
2023-04-24 6.23 6.48 6.15 6.48 6.1M
2023-04-21 6.43 6.53 6.35 6.42 3.8M
2023-04-20 6.47 6.50 6.38 6.47 3.6M
2023-04-19 6.53 6.57 6.37 6.47 4.0M
2023-04-18 6.61 6.67 6.47 6.47 4.3M
2023-04-17 6.43 6.70 6.43 6.67 5.9M
2023-04-14 6.52 6.54 6.42 6.48 3.9M
2023-04-13 6.36 6.50 6.33 6.49 6.1M
2023-04-12 6.24 6.39 6.18 6.36 5.2M
2023-04-11 6.15 6.23 6.04 6.23 6.8M
2023-04-10 6.44 6.48 6.06 6.11 12.3M
2023-04-07 6.36 6.48 6.32 6.47 5.2M
2023-04-06 6.48 6.48 6.32 6.33 7.3M
2023-04-04 6.65 6.66 6.45 6.52 6.3M
2023-04-03 6.62 6.70 6.53 6.65 6.8M
2023-03-31 6.48 6.65 6.45 6.61 6.9M
2023-03-30 6.57 6.57 6.42 6.45 5.2M
2023-03-29 6.62 6.66 6.50 6.53 7.4M
2023-03-28 6.81 6.81 6.60 6.65 9.9M
2023-03-27 6.76 6.82 6.68 6.81 11.8M
2023-03-24 6.86 6.95 6.75 6.79 14.2M
2023-03-23 7.09 7.19 6.79 6.85 29.3M
2023-03-22 6.43 7.72 6.43 7.06 40.4M
2023-03-21 6.35 6.44 6.29 6.43 3.2M
2023-03-20 6.28 6.46 6.25 6.35 4.7M
2023-03-17 6.35 6.37 6.23 6.24 2.0M
2023-03-16 6.37 6.37 6.25 6.26 2.7M
2023-03-15 6.33 6.42 6.31 6.35 2.8M
2023-03-14 6.50 6.50 6.20 6.29 5.6M
2023-03-13 6.32 6.58 6.32 6.48 4.6M
2023-03-10 6.48 6.57 6.35 6.35 3.3M
2023-03-09 6.56 6.60 6.48 6.52 1.8M
2023-03-08 6.52 6.58 6.49 6.54 2.6M
2023-03-07 6.78 6.79 6.52 6.53 4.1M
2023-03-06 6.70 6.80 6.64 6.79 4.1M
2023-03-03 6.66 6.75 6.62 6.70 4.0M
2023-03-02 6.75 6.75 6.63 6.64 3.3M
2023-03-01 6.65 6.73 6.61 6.71 2.9M
2023-02-28 6.67 6.73 6.59 6.65 3.0M
2023-02-27 6.72 6.77 6.63 6.64 3.3M
2023-02-24 6.73 6.88 6.72 6.76 3.6M
2023-02-23 6.75 6.90 6.72 6.76 4.2M
2023-02-22 6.69 6.77 6.66 6.75 3.1M
2023-02-21 6.75 6.76 6.68 6.73 2.7M
2023-02-20 6.70 6.78 6.63 6.73 3.5M
2023-02-17 6.71 6.81 6.66 6.70 4.2M
2023-02-16 6.86 6.94 6.63 6.71 6.9M
2023-02-15 6.92 6.92 6.83 6.87 3.0M
2023-02-14 6.88 6.97 6.84 6.86 3.8M
2023-02-13 6.91 7.03 6.82 6.92 6.0M
2023-02-10 7.02 7.12 6.83 6.85 10.9M
2023-02-09 6.70 7.18 6.70 7.08 16.7M
2023-02-08 6.66 6.85 6.55 6.77 6.4M
2023-02-07 6.61 6.66 6.58 6.65 5.3M
2023-02-06 6.69 6.69 6.50 6.61 5.3M
2023-02-03 6.64 6.68 6.52 6.60 4.5M
2023-02-02 6.70 6.76 6.58 6.63 8.1M
2023-02-01 6.70 6.85 6.63 6.70 9.5M
2023-01-31 6.37 6.78 6.37 6.69 11.7M
2023-01-30 6.16 6.48 6.16 6.43 6.5M
2023-01-20 6.07 6.15 6.04 6.12 2.1M
2023-01-19 6.01 6.10 5.98 6.06 2.2M
2023-01-18 5.98 6.05 5.98 6.00 1.9M
2023-01-17 6.09 6.09 5.98 6.00 1.9M
2023-01-16 6.05 6.09 5.98 6.07 2.5M
2023-01-13 6.02 6.09 5.97 5.99 2.1M
2023-01-12 6.18 6.18 6.01 6.02 2.5M
2023-01-11 6.00 6.23 5.98 6.10 5.1M
2023-01-10 6.04 6.04 5.97 5.99 1.7M
2023-01-09 6.06 6.12 6.00 6.02 2.3M
2023-01-06 6.08 6.14 6.02 6.03 2.0M
2023-01-05 5.99 6.11 5.97 6.08 3.1M
2023-01-04 6.08 6.10 6.00 6.04 2.2M
2023-01-03 5.95 6.12 5.95 6.11 2.1M