Guangdong Hotata A

603848
🏛️ china →
19.30
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
2021-12-31 13.73 13.86 13.58 13.85 2.0M
2021-12-30 13.70 13.96 13.63 13.77 1.6M
2021-12-29 13.55 13.80 13.45 13.72 1.8M
2021-12-28 13.60 13.77 13.48 13.68 1.5M
2021-12-27 13.30 13.67 13.27 13.65 1.8M
2021-12-24 13.53 13.58 13.19 13.24 1.4M
2021-12-23 13.72 13.76 13.40 13.50 1.5M
2021-12-22 13.68 13.74 13.52 13.71 1.7M
2021-12-21 13.11 13.66 13.10 13.66 2.7M
2021-12-20 13.18 13.39 13.06 13.06 2.2M
2021-12-17 13.59 13.68 13.10 13.10 2.9M
2021-12-16 13.48 13.67 13.44 13.59 1.9M
2021-12-15 13.57 13.64 13.40 13.49 1.9M
2021-12-14 13.46 13.65 13.41 13.52 2.0M
2021-12-13 13.45 13.78 13.39 13.46 2.7M
2021-12-10 13.50 13.52 13.22 13.46 3.1M
2021-12-09 13.02 13.52 13.02 13.46 4.1M
2021-12-08 12.95 13.00 12.79 12.90 1.7M
2021-12-07 12.70 12.93 12.67 12.93 3.0M
2021-12-06 12.75 12.84 12.61 12.66 2.3M
2021-12-03 12.72 12.83 12.61 12.76 1.9M
2021-12-02 12.68 12.74 12.54 12.65 1.9M
2021-12-01 12.53 12.77 12.42 12.71 2.1M
2021-11-30 12.61 12.80 12.50 12.57 2.8M
2021-11-29 12.93 12.96 12.57 12.63 3.2M
2021-11-26 13.08 13.21 12.89 13.11 2.9M
2021-11-25 13.28 13.34 13.04 13.11 3.0M
2021-11-24 13.60 13.65 13.14 13.29 3.9M
2021-11-23 13.62 13.83 13.55 13.60 3.8M
2021-11-22 14.26 14.27 13.50 13.65 6.5M
2021-11-19 15.20 15.30 14.15 14.26 5.9M
2021-11-18 13.54 14.94 13.46 14.94 5.6M
2021-11-17 13.72 13.85 13.42 13.58 1.6M
2021-11-16 13.78 14.04 13.60 13.79 1.3M
2021-11-15 13.52 14.07 13.50 13.86 3.9M
2021-11-12 13.65 13.65 13.36 13.53 1.0M
2021-11-11 13.42 13.85 13.39 13.65 2.6M
2021-11-10 13.30 13.76 13.30 13.46 3.3M
2021-11-09 13.27 13.55 13.26 13.40 1.5M
2021-11-08 13.17 13.47 13.17 13.29 1.3M
2021-11-05 13.26 13.35 12.98 13.21 1.3M
2021-11-04 12.88 13.35 12.73 13.27 2.1M
2021-11-03 12.80 13.07 12.73 12.88 1.2M
2021-11-02 12.91 12.92 12.61 12.68 1.3M
2021-11-01 12.07 13.18 11.99 12.85 3.2M
2021-10-29 11.63 12.07 11.53 12.00 0.7M
2021-10-28 11.87 12.18 11.62 11.64 1.2M
2021-10-27 12.13 12.13 11.56 11.67 1.0M
2021-10-26 12.39 12.39 12.05 12.08 0.6M
2021-10-25 12.23 12.35 12.04 12.35 0.5M
2021-10-22 12.33 12.50 12.25 12.27 0.5M
2021-10-21 12.55 12.55 12.23 12.27 0.6M
2021-10-20 12.75 12.75 12.47 12.60 0.5M
2021-10-19 12.56 12.81 12.47 12.74 0.8M
2021-10-18 12.52 12.61 12.22 12.60 0.6M
2021-10-15 12.55 12.61 12.42 12.46 0.5M
2021-10-14 12.58 12.63 12.45 12.55 0.4M
2021-10-13 12.59 12.59 12.32 12.52 0.6M
2021-10-12 12.55 12.65 12.28 12.52 0.5M
2021-10-11 12.51 12.65 12.44 12.55 0.5M
2021-10-08 12.32 12.54 12.11 12.43 0.6M
2021-09-30 11.98 12.33 11.98 12.26 0.7M
2021-09-29 12.45 12.45 11.98 11.98 0.9M
2021-09-28 12.57 12.63 12.41 12.45 0.4M
2021-09-27 12.57 12.68 12.31 12.57 0.9M
2021-09-24 12.87 12.87 12.53 12.57 0.8M
2021-09-23 12.76 13.09 12.76 12.84 0.7M
2021-09-22 12.75 12.85 12.63 12.76 0.7M
2021-09-17 12.85 12.97 12.75 12.86 0.7M
2021-09-16 12.93 13.17 12.87 12.88 0.8M
2021-09-15 13.06 13.06 12.90 12.93 0.8M
2021-09-14 13.20 13.39 13.02 13.06 0.9M
2021-09-13 13.09 13.30 12.94 13.20 1.0M
2021-09-10 13.26 13.38 12.96 13.09 1.7M
2021-09-09 13.51 13.51 13.16 13.23 1.7M
2021-09-08 13.40 13.61 13.36 13.51 0.9M
2021-09-07 13.66 13.66 13.38 13.50 1.2M
2021-09-06 13.44 13.75 13.35 13.67 1.8M
2021-09-03 13.32 13.55 13.28 13.43 1.2M
2021-09-02 13.24 13.39 13.08 13.26 1.1M
2021-09-01 13.26 13.65 12.92 13.38 1.9M
2021-08-31 13.00 13.30 12.79 13.19 1.7M
2021-08-30 13.36 13.36 13.07 13.18 1.2M
2021-08-27 13.38 13.49 13.15 13.27 1.7M
2021-08-26 13.38 13.80 13.24 13.55 1.9M
2021-08-25 13.43 13.78 13.35 13.41 1.8M
2021-08-24 13.77 14.07 13.32 13.43 2.6M
2021-08-23 13.10 13.80 13.08 13.77 3.9M
2021-08-20 12.96 13.16 12.72 12.95 2.2M
2021-08-19 12.90 13.01 12.64 12.89 1.1M
2021-08-18 12.25 12.88 12.25 12.83 1.7M
2021-08-17 12.69 12.77 12.27 12.29 0.9M
2021-08-16 12.70 12.77 12.56 12.70 0.9M
2021-08-13 12.78 12.90 12.65 12.70 0.8M
2021-08-12 12.76 12.95 12.67 12.78 1.3M
2021-08-11 12.69 12.91 12.61 12.71 1.4M
2021-08-10 12.28 12.73 12.25 12.69 1.3M
2021-08-09 12.10 12.42 12.05 12.41 0.8M
2021-08-06 12.40 12.40 12.05 12.12 1.3M
2021-08-05 12.66 12.90 12.33 12.39 1.6M
2021-08-04 12.77 12.87 12.59 12.72 1.0M
2021-08-03 12.90 12.95 12.63 12.77 1.4M
2021-08-02 12.55 12.94 12.36 12.90 4.2M
2021-07-30 12.03 12.91 12.01 12.51 2.5M
2021-07-29 12.30 12.30 12.07 12.16 0.5M
2021-07-28 12.35 12.35 11.79 12.11 0.7M
2021-07-27 12.41 12.60 12.25 12.30 0.9M
2021-07-26 12.19 12.48 11.85 12.41 1.3M
2021-07-23 12.71 12.72 12.08 12.19 1.1M
2021-07-22 12.76 12.99 12.40 12.60 1.0M
2021-07-21 13.08 13.08 12.77 12.82 1.1M
2021-07-20 12.64 13.08 12.62 12.88 1.7M
2021-07-19 12.86 12.86 12.47 12.72 1.3M
2021-07-16 12.61 12.77 12.43 12.54 0.9M
2021-07-15 12.89 13.20 12.39 12.63 2.6M
2021-07-14 12.63 12.87 12.53 12.78 2.6M
2021-07-13 12.23 12.66 12.01 12.53 2.1M
2021-07-12 11.92 12.11 11.90 12.09 0.7M
2021-07-09 12.01 12.17 11.85 11.92 0.7M
2021-07-08 12.29 12.40 11.97 12.01 0.7M
2021-07-07 11.87 12.19 11.85 12.19 0.7M
2021-07-06 12.08 12.08 11.87 11.93 0.5M
2021-07-05 12.03 12.11 11.91 11.96 0.4M
2021-07-02 12.28 12.28 11.96 12.05 0.5M
2021-07-01 12.30 12.38 12.19 12.23 0.8M
2021-06-30 12.36 12.55 12.20 12.32 0.4M
2021-06-29 12.60 12.67 12.28 12.36 0.6M
2021-06-28 12.72 12.72 12.54 12.62 0.5M
2021-06-25 12.73 12.86 12.60 12.66 0.7M
2021-06-24 12.91 13.08 12.80 13.03 1.1M
2021-06-23 13.02 13.05 12.76 12.91 0.6M
2021-06-22 12.82 13.10 12.70 13.02 1.1M
2021-06-21 12.80 12.86 12.51 12.83 0.7M
2021-06-18 12.79 12.83 12.62 12.80 0.7M
2021-06-17 12.90 13.12 12.70 12.79 0.7M
2021-06-16 13.10 13.16 12.56 12.90 0.7M
2021-06-15 13.10 13.17 12.86 13.15 0.9M
2021-06-11 12.74 13.10 12.64 13.10 1.6M
2021-06-10 13.00 13.01 12.77 12.80 0.7M
2021-06-09 13.10 13.13 12.78 13.00 1.3M
2021-06-08 12.54 13.19 12.54 13.04 2.5M
2021-06-07 12.52 12.65 12.42 12.53 0.6M
2021-06-04 12.40 12.63 12.20 12.52 1.0M
2021-06-03 12.40 12.54 12.30 12.39 0.6M
2021-06-02 12.30 12.50 12.30 12.42 1.0M
2021-06-01 12.14 12.33 12.06 12.30 1.0M
2021-05-31 12.20 12.22 12.06 12.13 0.9M
2021-05-28 12.21 12.22 12.08 12.17 0.7M
2021-05-27 12.08 12.25 12.07 12.22 0.7M
2021-05-26 12.02 12.24 11.93 12.13 0.8M
2021-05-25 11.97 12.08 11.81 12.02 1.2M
2021-05-24 12.30 12.30 11.60 12.06 2.1M
2021-05-21 12.27 12.85 12.21 12.45 2.8M
2021-05-20 12.04 12.99 11.86 12.35 2.6M
2021-05-19 12.23 12.23 12.04 12.04 0.6M
2021-05-18 12.16 12.21 12.09 12.15 0.4M
2021-05-17 12.12 12.28 12.02 12.14 1.3M
2021-05-14 12.02 12.15 11.95 12.10 1.0M
2021-05-13 12.11 12.19 12.00 12.02 1.1M
2021-05-12 12.17 12.32 11.98 12.22 0.7M
2021-05-11 12.35 12.35 12.06 12.17 0.4M
2021-05-10 12.23 12.34 12.16 12.26 0.7M
2021-05-07 12.31 12.40 12.03 12.23 1.0M
2021-05-06 12.17 12.45 12.06 12.32 0.7M
2021-04-30 12.36 12.45 12.00 12.27 0.8M
2021-04-29 12.30 12.47 12.30 12.36 0.5M
2021-04-28 12.20 12.34 12.20 12.30 0.3M
2021-04-27 12.35 12.60 12.22 12.23 0.6M
2021-04-26 12.69 12.72 12.39 12.44 0.9M
2021-04-23 12.63 12.84 12.10 12.69 1.8M
2021-04-22 12.67 12.67 12.41 12.51 0.9M
2021-04-21 12.73 12.73 12.21 12.68 2.1M
2021-04-20 12.91 13.22 12.78 13.20 1.8M
2021-04-19 12.81 12.93 12.70 12.92 0.7M
2021-04-16 12.93 12.93 12.67 12.81 0.6M
2021-04-15 12.68 12.82 12.56 12.72 0.6M
2021-04-14 12.46 12.69 12.42 12.67 0.4M
2021-04-13 12.71 12.80 12.45 12.53 0.5M
2021-04-12 13.03 13.03 12.63 12.85 0.5M
2021-04-09 12.91 13.02 12.78 12.86 0.6M
2021-04-08 12.87 12.96 12.75 12.91 0.7M
2021-04-07 12.86 13.04 12.80 12.85 0.8M
2021-04-06 12.63 12.90 12.63 12.76 0.7M
2021-04-02 13.16 13.47 12.64 12.75 2.4M
2021-04-01 12.85 13.13 12.54 13.05 1.1M
2021-03-31 12.70 12.90 12.70 12.77 0.6M
2021-03-30 12.88 12.89 12.52 12.66 1.0M
2021-03-29 12.89 12.96 12.80 12.89 0.6M
2021-03-26 12.85 13.07 12.70 12.86 1.1M
2021-03-25 13.13 13.13 12.76 12.79 0.7M
2021-03-24 12.95 13.18 12.84 13.06 1.0M
2021-03-23 13.33 13.34 12.95 13.06 1.2M
2021-03-22 13.52 14.10 13.14 13.33 3.0M
2021-03-19 13.15 13.89 13.11 13.67 2.0M
2021-03-18 13.11 13.38 13.00 13.34 1.3M
2021-03-17 13.17 13.25 13.03 13.11 0.7M
2021-03-16 12.92 13.18 12.86 13.17 1.0M
2021-03-15 13.01 13.20 12.80 12.89 1.1M
2021-03-12 13.25 13.50 12.78 13.11 1.2M
2021-03-11 13.50 13.56 12.99 13.14 1.8M
2021-03-10 13.78 14.18 13.58 13.58 0.9M
2021-03-09 14.49 14.49 13.51 13.90 2.4M
2021-03-08 13.50 14.20 13.50 14.10 2.2M
2021-03-05 13.34 14.55 13.34 13.53 1.0M
2021-03-04 13.80 13.90 13.42 13.47 0.8M
2021-03-03 13.68 13.89 13.62 13.71 0.7M
2021-03-02 13.99 13.99 13.70 13.79 0.6M
2021-03-01 13.55 14.09 13.55 13.91 1.0M
2021-02-26 13.81 13.99 13.52 13.81 1.3M
2021-02-25 14.06 14.30 14.00 14.05 1.2M
2021-02-24 14.30 14.31 13.86 14.16 2.1M
2021-02-23 13.76 14.69 13.76 14.32 5.0M
2021-02-22 13.74 13.80 13.31 13.58 2.5M
2021-02-19 12.71 13.80 12.71 13.72 3.2M
2021-02-18 12.82 12.94 12.71 12.78 1.2M
2021-02-10 12.76 12.97 12.62 12.77 1.4M
2021-02-09 12.95 13.14 12.40 12.80 2.8M
2021-02-08 13.60 13.60 12.19 12.78 4.7M
2021-02-05 11.81 12.96 11.81 12.96 3.6M
2021-02-04 11.25 11.78 11.03 11.78 1.5M
2021-02-03 11.43 11.43 11.09 11.25 0.6M
2021-02-02 11.49 11.49 11.30 11.37 0.4M
2021-02-01 11.20 11.39 11.20 11.36 0.4M
2021-01-29 11.41 11.52 11.11 11.24 0.6M
2021-01-28 11.52 11.77 11.30 11.39 0.6M
2021-01-27 11.50 11.67 11.41 11.54 0.6M
2021-01-26 11.61 11.69 11.45 11.47 0.5M
2021-01-25 11.67 11.89 11.45 11.60 1.0M
2021-01-22 11.79 11.80 11.60 11.66 0.6M
2021-01-21 11.76 11.86 11.60 11.79 0.7M
2021-01-20 12.15 12.18 11.70 11.75 0.9M
2021-01-19 11.91 12.18 11.85 12.00 1.3M
2021-01-18 11.68 11.95 11.52 11.90 1.2M
2021-01-15 11.21 11.61 11.21 11.52 1.1M
2021-01-14 11.15 11.32 10.98 11.22 0.9M
2021-01-13 11.27 11.37 11.03 11.11 1.0M
2021-01-12 11.31 11.39 11.20 11.27 0.6M
2021-01-11 11.61 11.61 11.21 11.31 1.1M
2021-01-08 11.72 11.99 11.36 11.58 1.1M
2021-01-07 12.17 12.19 11.53 11.66 1.5M
2021-01-06 12.32 12.33 12.13 12.16 1.0M
2021-01-05 12.61 12.61 12.23 12.32 1.3M
2021-01-04 12.54 12.66 12.42 12.61 1.1M