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
2022-12-30 13.53 13.95 13.33 13.95 3.5M
2022-12-29 13.50 13.85 13.08 13.46 4.3M
2022-12-28 13.15 13.27 12.85 13.25 3.0M
2022-12-27 12.36 13.07 12.31 13.03 3.2M
2022-12-26 12.00 12.49 11.95 12.36 1.8M
2022-12-23 12.47 12.57 11.88 11.95 2.8M
2022-12-22 12.54 12.75 12.46 12.50 1.2M
2022-12-21 12.20 12.75 12.20 12.54 1.6M
2022-12-20 12.18 12.44 12.09 12.32 1.1M
2022-12-19 12.43 12.48 12.13 12.20 1.3M
2022-12-16 12.48 12.60 12.39 12.43 0.8M
2022-12-15 12.58 12.75 12.48 12.48 1.1M
2022-12-14 12.37 12.70 12.37 12.59 1.0M
2022-12-13 12.56 12.70 12.43 12.49 1.3M
2022-12-12 12.74 12.77 12.45 12.49 1.2M
2022-12-09 12.89 12.94 12.65 12.70 1.0M
2022-12-08 12.80 12.93 12.70 12.91 1.4M
2022-12-07 12.80 12.88 12.71 12.76 1.2M
2022-12-06 13.08 13.09 12.78 12.86 1.3M
2022-12-05 13.10 13.18 12.94 13.09 1.6M
2022-12-02 13.24 13.24 12.80 12.98 1.6M
2022-12-01 13.18 13.43 13.14 13.22 1.8M
2022-11-30 12.96 13.21 12.93 13.19 2.1M
2022-11-29 12.71 13.14 12.71 13.00 2.0M
2022-11-28 12.76 12.80 12.53 12.67 0.9M
2022-11-25 12.79 12.98 12.75 12.87 1.2M
2022-11-24 12.79 12.82 12.68 12.78 1.2M
2022-11-23 13.05 13.06 12.66 12.70 1.7M
2022-11-22 13.31 13.45 12.80 13.00 1.8M
2022-11-21 13.70 13.70 13.11 13.34 1.4M
2022-11-18 13.80 13.90 13.51 13.54 1.1M
2022-11-17 13.99 13.99 13.66 13.80 1.1M
2022-11-16 14.09 14.20 13.81 13.90 1.5M
2022-11-15 14.26 14.26 14.01 14.05 1.6M
2022-11-14 14.45 14.49 14.02 14.26 2.9M
2022-11-11 14.21 14.78 13.80 14.36 5.2M
2022-11-10 13.23 14.18 13.07 14.03 4.1M
2022-11-09 12.75 13.24 12.67 13.19 1.9M
2022-11-08 13.02 13.20 12.65 12.75 1.4M
2022-11-07 12.96 13.18 12.70 13.02 2.4M
2022-11-04 12.86 12.86 12.67 12.79 1.3M
2022-11-03 12.16 12.93 12.10 12.76 2.0M
2022-11-02 12.29 12.29 12.07 12.24 0.6M
2022-11-01 11.85 12.10 11.67 12.10 1.2M
2022-10-31 11.66 11.91 11.54 11.68 1.0M
2022-10-28 12.21 12.55 11.88 11.89 1.5M
2022-10-27 12.73 12.77 12.46 12.47 0.9M
2022-10-26 12.35 12.68 12.20 12.46 1.1M
2022-10-25 12.18 12.39 12.03 12.33 1.0M
2022-10-24 12.65 12.82 12.10 12.25 1.4M
2022-10-21 12.75 12.93 12.60 12.65 1.2M
2022-10-20 12.59 12.85 12.25 12.68 1.6M
2022-10-19 12.96 12.99 12.55 12.56 1.2M
2022-10-18 12.93 13.19 12.79 12.96 1.4M
2022-10-17 12.71 12.85 12.64 12.80 0.9M
2022-10-14 12.62 12.91 12.62 12.71 1.0M
2022-10-13 12.85 12.90 12.62 12.67 1.3M
2022-10-12 12.73 12.83 12.37 12.81 0.8M
2022-10-11 12.44 12.70 12.14 12.68 0.8M
2022-10-10 12.91 12.95 12.45 12.54 0.8M
2022-09-30 12.82 13.21 12.57 12.91 1.5M
2022-09-29 13.78 14.49 12.61 12.85 2.6M
2022-09-28 13.99 14.18 13.60 13.69 1.3M
2022-09-27 14.66 14.67 13.86 14.12 2.1M
2022-09-26 14.72 14.85 14.42 14.66 1.7M
2022-09-23 14.45 14.71 13.98 14.63 1.9M
2022-09-22 14.40 14.87 14.01 14.36 1.5M
2022-09-21 14.14 14.58 13.80 14.45 1.7M
2022-09-20 13.80 14.30 13.71 14.12 1.3M
2022-09-19 13.52 13.72 13.37 13.64 0.8M
2022-09-16 14.15 14.27 13.62 13.62 1.2M
2022-09-15 14.80 14.80 14.05 14.17 1.6M
2022-09-14 14.75 14.78 14.45 14.64 0.7M
2022-09-13 14.77 14.90 14.55 14.83 1.1M
2022-09-09 15.16 15.16 14.67 14.70 1.3M
2022-09-08 15.40 15.46 14.88 15.00 1.9M
2022-09-07 15.32 15.53 15.00 15.37 2.5M
2022-09-06 15.03 15.54 15.03 15.22 2.8M
2022-09-05 14.56 15.09 14.56 15.06 2.3M
2022-09-02 14.12 14.60 14.04 14.54 1.6M
2022-09-01 14.14 14.43 14.00 14.03 1.0M
2022-08-31 14.45 14.68 14.12 14.20 1.4M
2022-08-30 14.30 14.78 14.26 14.53 2.0M
2022-08-29 14.19 14.34 13.90 14.22 0.9M
2022-08-26 14.50 14.70 14.23 14.26 1.2M
2022-08-25 14.46 14.80 14.30 14.55 1.4M
2022-08-24 14.99 14.99 14.34 14.50 0.9M
2022-08-23 14.95 15.17 14.80 14.92 0.6M
2022-08-22 14.91 15.19 14.61 14.95 0.7M
2022-08-19 15.07 15.26 14.80 14.93 1.2M
2022-08-18 15.50 15.52 15.02 15.07 1.6M
2022-08-17 15.20 16.09 15.15 15.61 3.3M
2022-08-16 14.62 15.29 14.57 15.20 2.4M
2022-08-15 15.05 15.05 14.53 14.60 2.2M
2022-08-12 15.20 15.25 14.94 15.05 1.0M
2022-08-11 15.30 15.30 14.79 15.10 1.9M
2022-08-10 15.26 15.26 15.00 15.04 0.9M
2022-08-09 15.45 15.68 15.21 15.33 1.3M
2022-08-08 15.43 15.65 15.10 15.35 1.2M
2022-08-05 15.42 15.55 15.12 15.43 1.5M
2022-08-04 15.53 15.53 14.96 15.36 1.0M
2022-08-03 15.55 16.05 15.20 15.23 1.5M
2022-08-02 16.16 16.16 15.30 15.57 2.4M
2022-08-01 16.33 16.59 16.13 16.25 1.8M
2022-07-29 15.78 16.60 15.50 16.40 3.5M
2022-07-28 15.85 16.00 15.77 15.80 1.4M
2022-07-27 16.01 16.27 15.77 15.85 1.6M
2022-07-26 15.99 16.10 15.74 16.01 1.0M
2022-07-25 16.17 16.17 15.82 15.98 1.5M
2022-07-22 15.98 15.98 15.45 15.91 2.3M
2022-07-21 16.38 16.57 15.47 15.58 3.3M
2022-07-20 16.34 16.62 16.33 16.43 1.9M
2022-07-19 16.13 16.51 16.07 16.32 1.8M
2022-07-18 15.76 16.30 15.50 16.16 3.0M
2022-07-15 16.23 16.51 15.58 15.60 4.2M
2022-07-14 17.06 17.06 16.05 16.20 4.3M
2022-07-13 16.93 17.15 16.49 17.00 5.8M
2022-07-12 17.06 17.35 16.75 16.93 4.9M
2022-07-11 16.83 17.49 16.47 17.07 7.2M
2022-07-08 15.70 16.63 15.38 16.51 3.5M
2022-07-07 15.02 15.96 14.91 15.76 5.0M
2022-07-06 14.77 15.15 14.38 14.86 3.7M
2022-07-05 16.43 16.50 14.78 14.78 6.2M
2022-07-04 17.41 17.41 16.40 16.42 3.6M
2022-07-01 17.16 17.50 17.13 17.30 3.0M
2022-06-30 17.59 17.59 15.96 17.16 3.4M
2022-06-29 18.13 18.20 17.36 17.98 3.7M
2022-06-28 17.52 18.30 17.00 18.09 5.2M
2022-06-27 16.84 18.31 16.84 18.10 6.3M
2022-06-24 16.88 17.10 16.30 16.82 5.2M
2022-06-23 15.30 17.04 15.30 16.57 6.3M
2022-06-22 16.53 16.77 15.48 15.49 6.9M
2022-06-21 16.40 16.94 16.14 16.53 5.8M
2022-06-20 15.72 16.48 15.52 16.40 5.2M
2022-06-17 15.55 15.82 14.92 15.73 5.7M
2022-06-16 15.86 15.97 15.06 15.23 6.4M
2022-06-15 14.60 15.43 14.54 15.37 5.0M
2022-06-14 14.21 14.68 14.00 14.53 3.6M
2022-06-13 13.95 14.35 13.70 14.28 3.5M
2022-06-10 13.00 13.91 12.80 13.91 3.4M
2022-06-09 12.88 13.35 12.60 13.24 2.6M
2022-06-08 13.99 14.27 13.14 13.31 4.3M
2022-06-07 13.49 14.15 13.42 13.95 3.3M
2022-06-06 13.45 13.58 13.06 13.41 1.6M
2022-06-02 13.10 13.23 12.93 13.18 0.8M
2022-06-01 13.01 13.42 12.68 13.15 1.8M
2022-05-31 12.98 13.10 12.72 12.92 1.0M
2022-05-30 12.63 13.05 12.63 12.98 0.5M
2022-05-27 13.01 13.19 12.76 12.84 1.4M
2022-05-26 13.05 13.17 12.90 13.01 1.2M
2022-05-25 13.74 13.79 12.75 13.18 3.5M
2022-05-24 13.65 13.88 13.28 13.33 2.0M
2022-05-23 13.55 13.90 13.43 13.76 1.2M
2022-05-20 13.19 13.70 13.19 13.55 2.0M
2022-05-19 12.82 13.17 12.82 13.15 1.2M
2022-05-18 12.91 13.42 12.86 13.19 1.7M
2022-05-17 12.75 13.05 12.63 12.99 1.8M
2022-05-16 12.38 13.08 12.11 12.93 3.2M
2022-05-13 11.87 12.10 11.70 12.06 1.3M
2022-05-12 11.55 11.80 11.51 11.73 1.4M
2022-05-11 11.55 11.76 11.51 11.57 2.0M
2022-05-10 11.30 11.58 11.23 11.50 1.0M
2022-05-09 11.48 11.78 11.34 11.43 1.2M
2022-05-06 11.49 11.80 11.22 11.63 0.9M
2022-05-05 11.31 11.70 11.20 11.67 1.4M
2022-04-29 11.02 11.40 11.02 11.32 1.4M
2022-04-28 10.90 11.17 10.78 11.01 1.3M
2022-04-27 11.09 11.09 10.40 10.98 2.1M
2022-04-26 11.10 11.29 10.71 11.13 2.2M
2022-04-25 11.97 12.14 11.13 11.29 2.5M
2022-04-22 12.08 12.31 11.85 12.21 1.8M
2022-04-21 13.23 13.40 12.03 12.10 3.3M
2022-04-20 13.11 13.80 13.04 13.35 1.8M
2022-04-19 13.01 13.07 12.81 13.04 0.7M
2022-04-18 12.93 13.26 12.72 12.99 1.0M
2022-04-15 13.13 13.13 12.78 13.03 0.9M
2022-04-14 13.12 13.27 12.98 13.17 1.1M
2022-04-13 13.00 13.08 12.70 13.04 1.0M
2022-04-12 13.10 13.10 12.69 13.05 1.7M
2022-04-11 13.65 13.65 12.79 13.03 1.9M
2022-04-08 13.74 13.96 13.61 13.67 0.9M
2022-04-07 13.85 14.25 13.68 13.69 1.8M
2022-04-06 13.59 13.94 13.43 13.78 1.7M
2022-04-01 13.45 13.62 13.22 13.50 0.9M
2022-03-31 13.78 13.78 13.35 13.43 0.8M
2022-03-30 13.27 13.65 13.12 13.59 1.5M
2022-03-29 13.53 13.54 13.11 13.16 0.8M
2022-03-28 13.40 13.48 12.93 13.29 1.4M
2022-03-25 13.22 13.57 13.12 13.18 1.1M
2022-03-24 13.40 13.40 13.09 13.11 1.2M
2022-03-23 13.46 13.70 13.24 13.40 1.2M
2022-03-22 13.44 13.73 13.12 13.46 1.2M
2022-03-21 13.24 13.60 12.91 13.36 1.3M
2022-03-18 12.69 13.23 12.52 13.12 2.1M
2022-03-17 12.68 12.95 12.50 12.65 2.0M
2022-03-16 12.12 12.60 11.81 12.59 2.5M
2022-03-15 13.74 13.74 12.17 12.17 2.3M
2022-03-14 13.34 13.62 13.10 13.21 1.9M
2022-03-11 13.50 13.95 13.28 13.64 1.2M
2022-03-10 13.79 14.09 13.58 13.68 1.5M
2022-03-09 14.03 14.28 13.20 13.69 2.2M
2022-03-08 14.88 15.00 14.00 14.00 1.9M
2022-03-07 14.60 15.08 14.51 14.76 1.6M
2022-03-04 14.88 15.04 14.66 14.70 1.4M
2022-03-03 15.18 15.22 14.90 15.09 1.2M
2022-03-02 15.10 15.20 14.82 15.20 1.2M
2022-03-01 15.12 15.22 14.93 15.12 1.4M
2022-02-28 15.28 15.39 14.80 14.97 1.9M
2022-02-25 14.92 15.62 14.92 15.28 2.8M
2022-02-24 15.61 15.61 14.69 14.88 4.3M
2022-02-23 16.77 16.77 15.41 15.51 6.5M
2022-02-22 16.28 16.99 16.20 16.62 5.4M
2022-02-21 15.04 16.48 14.98 16.48 5.3M
2022-02-18 14.21 15.20 14.21 14.98 3.4M
2022-02-17 14.38 14.60 14.20 14.31 1.4M
2022-02-16 14.45 14.45 14.23 14.35 0.9M
2022-02-15 14.20 14.40 14.18 14.33 0.9M
2022-02-14 14.12 14.37 14.12 14.25 1.0M
2022-02-11 14.65 14.65 14.16 14.34 1.6M
2022-02-10 14.63 14.70 14.33 14.50 1.3M
2022-02-09 14.66 15.08 14.41 14.62 2.7M
2022-02-08 14.35 14.49 14.14 14.48 1.3M
2022-02-07 14.77 14.78 14.13 14.26 2.2M
2022-01-28 14.51 14.79 13.95 14.57 2.5M
2022-01-27 14.55 14.71 14.29 14.46 2.2M
2022-01-26 14.10 14.69 14.06 14.46 1.9M
2022-01-25 14.32 14.48 14.05 14.05 1.7M
2022-01-24 14.46 14.56 14.18 14.36 1.5M
2022-01-21 15.01 15.01 14.39 14.42 1.5M
2022-01-20 15.47 15.52 14.81 14.87 2.6M
2022-01-19 15.36 15.83 15.36 15.49 1.4M
2022-01-18 15.79 16.14 15.40 15.49 2.9M
2022-01-17 15.08 15.97 15.01 15.79 4.3M
2022-01-14 15.04 15.88 14.86 15.08 4.4M
2022-01-13 15.14 15.26 14.88 14.98 2.5M
2022-01-12 14.80 15.14 14.61 14.99 2.1M
2022-01-11 15.05 15.23 14.71 14.79 3.1M
2022-01-10 14.18 15.24 14.12 15.08 5.0M
2022-01-07 14.42 14.80 14.17 14.24 2.9M
2022-01-06 14.14 14.44 14.01 14.35 2.5M
2022-01-05 14.21 14.31 13.93 14.18 2.4M
2022-01-04 13.86 14.21 13.82 14.17 2.6M