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
2023-12-29 15.48 15.62 15.41 15.48 0.8M
2023-12-28 14.96 15.65 14.85 15.53 1.2M
2023-12-27 14.87 15.08 14.79 15.05 1.0M
2023-12-26 15.14 15.14 14.67 14.86 1.3M
2023-12-25 15.29 15.29 14.98 15.15 1.2M
2023-12-22 15.40 15.60 15.20 15.28 1.0M
2023-12-21 15.09 15.43 14.97 15.41 1.1M
2023-12-20 15.40 15.42 15.11 15.11 0.8M
2023-12-19 15.32 15.32 15.08 15.25 0.9M
2023-12-18 15.45 15.57 15.20 15.29 1.1M
2023-12-15 15.51 15.75 15.40 15.52 1.0M
2023-12-14 15.46 15.65 15.37 15.48 0.8M
2023-12-13 15.61 15.62 15.35 15.36 1.2M
2023-12-12 15.39 15.70 15.30 15.66 1.4M
2023-12-11 15.52 15.70 15.30 15.41 1.6M
2023-12-08 15.90 15.97 15.46 15.53 1.1M
2023-12-07 15.78 15.94 15.61 15.85 1.1M
2023-12-06 15.73 15.95 15.69 15.84 1.1M
2023-12-05 15.97 16.00 15.72 15.73 1.1M
2023-12-04 16.11 16.16 15.90 15.98 1.4M
2023-12-01 16.30 16.33 16.02 16.14 1.1M
2023-11-30 16.24 16.33 16.04 16.29 1.1M
2023-11-29 16.38 16.42 16.16 16.25 1.1M
2023-11-28 16.28 16.31 15.92 16.25 1.4M
2023-11-27 16.26 16.47 16.00 16.29 1.5M
2023-11-24 16.47 16.59 16.20 16.26 1.7M
2023-11-23 15.94 16.54 15.85 16.48 2.8M
2023-11-22 16.15 16.24 15.95 15.98 1.5M
2023-11-21 16.25 16.45 16.12 16.16 2.1M
2023-11-20 15.96 16.21 15.83 16.18 1.8M
2023-11-17 15.84 15.95 15.74 15.95 1.2M
2023-11-16 15.95 15.97 15.73 15.84 1.0M
2023-11-15 15.50 16.03 15.50 15.95 1.8M
2023-11-14 15.51 15.71 15.30 15.50 1.3M
2023-11-13 15.45 15.57 15.05 15.51 1.8M
2023-11-10 15.70 15.70 15.41 15.47 1.4M
2023-11-09 15.56 15.82 15.56 15.72 1.3M
2023-11-08 15.69 15.78 15.54 15.75 1.2M
2023-11-07 15.55 15.75 15.27 15.70 1.6M
2023-11-06 15.34 15.56 15.17 15.55 2.3M
2023-11-03 14.66 15.34 14.61 15.17 3.1M
2023-11-02 14.60 15.09 14.60 14.73 2.7M
2023-11-01 14.87 14.96 14.55 14.67 2.9M
2023-10-31 15.57 15.57 14.70 14.90 5.0M
2023-10-30 15.45 15.86 15.45 15.80 1.8M
2023-10-27 15.17 15.60 15.14 15.50 1.5M
2023-10-26 15.05 15.29 14.94 15.20 1.5M
2023-10-25 15.18 15.26 14.85 15.21 1.7M
2023-10-24 14.58 15.09 14.57 15.02 1.4M
2023-10-23 14.88 14.95 14.40 14.50 1.2M
2023-10-20 14.94 15.16 14.85 14.88 1.1M
2023-10-19 14.97 15.37 14.79 14.99 1.3M
2023-10-18 15.48 15.50 15.00 15.05 2.2M
2023-10-17 15.48 15.59 15.19 15.43 1.3M
2023-10-16 15.29 15.75 15.25 15.42 1.9M
2023-10-13 15.42 15.45 15.13 15.27 1.0M
2023-10-12 15.55 15.55 15.20 15.48 1.8M
2023-10-11 15.54 15.77 15.28 15.40 2.3M
2023-10-10 15.83 15.91 15.51 15.55 1.6M
2023-10-09 15.95 16.22 15.62 15.82 1.9M
2023-09-28 15.94 16.04 15.80 15.95 1.4M
2023-09-27 15.84 16.22 15.70 15.95 1.9M
2023-09-26 15.94 15.98 15.71 15.73 1.2M
2023-09-25 15.95 16.19 15.88 15.94 1.7M
2023-09-22 15.64 15.98 15.52 15.95 1.5M
2023-09-21 15.88 16.02 15.69 15.70 1.8M
2023-09-20 16.07 16.13 15.89 15.91 1.8M
2023-09-19 16.40 16.40 15.90 16.16 2.0M
2023-09-18 15.80 16.40 15.50 16.23 2.5M
2023-09-15 15.70 16.27 15.52 15.95 2.4M
2023-09-14 15.67 15.85 15.43 15.60 1.2M
2023-09-13 15.88 16.07 15.60 15.75 1.7M
2023-09-12 16.04 16.10 15.83 16.03 1.5M
2023-09-11 16.15 16.25 15.88 16.17 2.5M
2023-09-08 16.14 16.17 15.92 16.13 1.7M
2023-09-07 16.26 16.64 16.02 16.06 2.8M
2023-09-06 16.61 16.75 16.25 16.27 2.8M
2023-09-05 16.73 17.00 16.56 16.61 3.5M
2023-09-04 16.58 17.14 16.55 17.03 5.9M
2023-09-01 16.77 17.17 16.45 16.53 5.0M
2023-08-31 16.50 16.96 16.30 16.56 6.1M
2023-08-30 16.53 16.70 16.29 16.53 5.7M
2023-08-29 15.83 16.84 15.80 16.84 9.1M
2023-08-28 16.10 16.80 15.40 16.34 12.0M
2023-08-25 16.09 16.28 15.54 15.70 9.6M
2023-08-24 14.70 15.85 14.70 15.85 9.4M
2023-08-23 14.94 14.94 14.20 14.41 2.6M
2023-08-22 14.88 14.95 14.47 14.94 2.1M
2023-08-21 14.82 15.08 14.76 14.77 1.4M
2023-08-18 15.23 15.35 14.81 14.84 2.0M
2023-08-17 15.04 15.43 14.75 15.24 2.4M
2023-08-16 15.00 15.20 14.68 15.05 2.7M
2023-08-15 14.83 15.20 14.77 15.05 2.9M
2023-08-14 14.78 14.83 14.53 14.83 1.2M
2023-08-11 15.17 15.27 14.77 14.80 1.4M
2023-08-10 15.00 15.29 14.87 15.23 2.0M
2023-08-09 15.25 15.27 15.11 15.13 1.1M
2023-08-08 15.45 15.45 15.13 15.25 1.7M
2023-08-07 15.56 15.56 15.20 15.35 3.0M
2023-08-04 15.90 15.95 15.63 15.65 2.7M
2023-08-03 15.69 15.94 15.50 15.89 3.8M
2023-08-02 15.98 15.98 15.61 15.78 2.3M
2023-08-01 15.87 15.95 15.60 15.87 4.8M
2023-07-31 15.86 16.50 15.73 16.02 6.8M
2023-07-28 15.65 16.07 15.58 15.96 7.2M
2023-07-27 15.80 15.86 15.50 15.57 7.5M
2023-07-26 15.63 16.50 15.50 15.82 12.3M
2023-07-25 14.00 15.13 14.00 15.13 6.8M
2023-07-24 14.21 14.31 13.66 13.75 3.4M
2023-07-21 14.14 14.40 14.01 14.21 2.4M
2023-07-20 14.12 14.47 14.03 14.21 3.3M
2023-07-19 14.15 14.27 13.90 14.13 2.7M
2023-07-18 14.08 14.58 13.86 14.27 4.1M
2023-07-17 14.00 14.18 13.90 14.18 2.2M
2023-07-14 14.03 14.15 13.74 14.03 2.5M
2023-07-13 14.01 14.10 13.90 14.04 2.5M
2023-07-12 14.24 14.35 13.88 14.02 3.4M
2023-07-11 14.50 14.53 14.26 14.28 3.2M
2023-07-10 14.70 14.78 14.32 14.47 4.8M
2023-07-07 14.80 15.20 14.71 14.77 6.5M
2023-07-06 14.95 14.96 14.47 14.69 4.1M
2023-07-05 15.09 15.19 14.88 15.15 6.8M
2023-07-04 15.08 15.26 15.00 15.08 6.9M
2023-07-03 15.49 15.69 14.88 15.39 11.4M
2023-06-30 16.60 17.20 15.83 16.00 14.7M
2023-06-29 15.54 16.67 15.23 15.64 12.2M
2023-06-28 14.47 15.44 14.23 15.44 9.1M
2023-06-27 12.80 14.04 12.80 14.04 3.6M
2023-06-26 13.20 13.20 12.57 12.76 3.9M
2023-06-21 14.41 14.46 13.20 13.22 4.9M
2023-06-20 14.56 14.56 14.29 14.40 1.0M
2023-06-19 14.71 14.73 14.49 14.56 1.0M
2023-06-16 14.85 14.85 14.63 14.67 1.0M
2023-06-15 14.75 14.94 14.58 14.80 1.1M
2023-06-14 14.54 15.00 14.54 14.80 1.5M
2023-06-13 14.73 14.78 14.50 14.72 1.3M
2023-06-12 13.90 14.83 13.69 14.79 2.2M
2023-06-09 14.25 14.35 13.87 13.90 1.1M
2023-06-08 14.42 14.48 14.08 14.30 1.2M
2023-06-07 14.51 14.90 14.33 14.40 1.3M
2023-06-06 14.38 15.05 14.28 14.59 2.2M
2023-06-05 14.33 14.49 14.22 14.40 1.6M
2023-06-02 13.46 14.50 13.46 14.39 3.0M
2023-06-01 13.79 13.85 13.43 13.50 2.8M
2023-05-31 13.89 14.02 13.63 13.80 1.2M
2023-05-30 14.33 14.33 13.58 13.90 2.8M
2023-05-29 14.38 14.51 13.97 14.37 1.2M
2023-05-26 14.48 14.64 14.29 14.37 0.9M
2023-05-25 14.50 14.64 14.28 14.51 1.0M
2023-05-24 14.60 14.65 14.23 14.48 1.2M
2023-05-23 15.17 15.18 14.56 14.60 2.0M
2023-05-22 14.54 15.19 14.39 15.19 2.7M
2023-05-19 14.26 14.57 14.18 14.54 1.0M
2023-05-18 14.22 14.38 14.16 14.29 0.6M
2023-05-17 14.19 14.30 14.05 14.26 0.5M
2023-05-16 14.60 14.60 14.13 14.21 0.8M
2023-05-15 14.40 14.57 14.11 14.53 1.0M
2023-05-12 14.32 14.79 14.28 14.40 1.7M
2023-05-11 14.37 14.48 14.19 14.32 1.0M
2023-05-10 14.20 14.36 14.08 14.33 1.2M
2023-05-09 14.36 14.64 14.17 14.18 1.6M
2023-05-08 14.30 14.45 14.05 14.41 2.0M
2023-05-05 14.06 14.11 13.82 14.05 1.0M
2023-05-04 13.81 14.39 13.80 14.04 1.8M
2023-04-28 13.94 14.09 13.84 13.88 1.6M
2023-04-27 13.50 13.96 13.45 13.85 2.0M
2023-04-26 13.18 13.61 13.09 13.45 1.6M
2023-04-25 13.45 13.55 13.07 13.21 2.2M
2023-04-24 13.86 13.92 13.30 13.40 2.0M
2023-04-21 14.05 14.46 13.79 13.90 1.9M
2023-04-20 14.09 14.30 14.04 14.12 1.1M
2023-04-19 14.47 14.47 14.06 14.10 1.5M
2023-04-18 14.43 14.70 14.15 14.47 1.9M
2023-04-17 14.43 14.44 14.28 14.35 0.9M
2023-04-14 14.44 14.48 14.19 14.35 1.0M
2023-04-13 14.58 14.60 14.25 14.30 1.5M
2023-04-12 14.54 15.06 14.51 14.58 2.8M
2023-04-11 14.77 14.87 14.45 14.55 1.1M
2023-04-10 15.07 15.07 14.63 14.70 2.1M
2023-04-07 14.67 15.20 14.53 15.07 3.0M
2023-04-06 14.58 14.75 14.42 14.66 1.6M
2023-04-04 14.77 14.80 14.43 14.54 1.9M
2023-04-03 14.22 14.87 14.22 14.78 3.7M
2023-03-31 14.29 14.35 14.13 14.22 1.5M
2023-03-30 14.14 14.55 13.95 14.36 2.5M
2023-03-29 14.44 14.49 14.05 14.10 2.5M
2023-03-28 14.81 14.81 14.36 14.49 2.7M
2023-03-27 15.18 15.30 14.34 14.78 3.8M
2023-03-24 14.90 15.28 14.72 15.23 1.9M
2023-03-23 15.12 15.12 14.72 14.87 2.2M
2023-03-22 15.35 15.60 15.00 15.16 2.9M
2023-03-21 14.74 15.55 14.70 15.39 2.6M
2023-03-20 14.65 15.20 14.60 14.73 2.5M
2023-03-17 14.80 14.95 14.52 14.69 2.0M
2023-03-16 15.09 15.09 14.65 14.68 1.6M
2023-03-15 15.11 15.28 14.96 15.09 1.3M
2023-03-14 15.16 15.32 14.70 14.92 1.8M
2023-03-13 15.36 15.72 15.15 15.34 1.8M
2023-03-10 15.99 16.07 15.46 15.48 1.7M
2023-03-09 16.60 16.60 16.10 16.15 1.0M
2023-03-08 16.48 16.70 16.31 16.55 1.0M
2023-03-07 17.00 17.00 16.33 16.40 1.3M
2023-03-06 17.16 17.16 16.69 16.77 1.8M
2023-03-03 17.60 17.61 17.00 17.15 1.5M
2023-03-02 17.61 18.20 17.40 17.60 3.0M
2023-03-01 17.23 17.69 17.00 17.50 3.0M
2023-02-28 17.62 17.63 16.88 17.25 3.9M
2023-02-27 17.80 18.00 17.09 17.85 3.3M
2023-02-24 16.81 18.00 16.74 17.84 6.7M
2023-02-23 17.05 17.55 16.63 16.84 4.3M
2023-02-22 16.36 17.15 16.08 17.05 7.3M
2023-02-21 16.51 17.23 16.16 16.31 12.5M
2023-02-20 14.82 16.34 14.82 16.34 11.2M
2023-02-17 14.95 15.30 14.73 14.85 3.2M
2023-02-16 15.61 15.68 14.72 15.00 4.2M
2023-02-15 15.20 15.96 15.16 15.52 8.0M
2023-02-14 16.00 16.00 15.11 15.28 10.1M
2023-02-13 13.43 14.81 13.42 14.81 9.2M
2023-02-10 13.30 13.53 13.26 13.46 1.9M
2023-02-09 13.21 13.30 13.10 13.30 0.8M
2023-02-08 13.42 13.42 13.18 13.21 1.0M
2023-02-07 13.12 13.43 13.03 13.42 2.2M
2023-02-06 13.30 13.30 13.05 13.10 1.5M
2023-02-03 13.42 13.53 13.21 13.35 1.4M
2023-02-02 13.39 13.47 13.30 13.45 1.4M
2023-02-01 13.30 13.39 13.20 13.37 1.5M
2023-01-31 13.31 13.33 13.20 13.26 0.8M
2023-01-30 13.46 13.60 13.25 13.28 1.6M
2023-01-20 13.04 13.39 13.04 13.36 1.5M
2023-01-19 13.20 13.28 12.98 13.04 1.6M
2023-01-18 13.32 13.64 13.22 13.29 2.0M
2023-01-17 13.35 13.75 13.30 13.40 3.3M
2023-01-16 14.60 14.60 12.61 13.70 6.0M
2023-01-13 14.15 14.15 13.82 14.00 1.5M
2023-01-12 13.96 14.04 13.78 14.03 1.1M
2023-01-11 13.90 14.19 13.73 13.95 1.5M
2023-01-10 14.25 14.25 13.83 13.96 1.9M
2023-01-09 14.25 14.39 13.91 14.15 3.0M
2023-01-06 13.50 14.32 13.37 14.10 4.8M
2023-01-05 13.39 13.65 13.28 13.44 2.1M
2023-01-04 13.39 13.53 13.15 13.39 2.6M
2023-01-03 13.67 14.14 12.95 13.39 3.8M