Guangdong Tonze Electric

002759
🏛️ china →
16.30
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
2022-12-30 16.60 16.65 16.19 16.23 4.1M
2022-12-29 16.45 16.55 16.38 16.49 2.4M
2022-12-28 16.72 16.72 16.41 16.46 3.1M
2022-12-27 16.72 16.96 16.53 16.78 3.5M
2022-12-26 16.39 16.73 16.37 16.71 3.4M
2022-12-23 16.60 16.73 16.28 16.37 4.4M
2022-12-22 17.24 17.35 16.59 16.68 5.1M
2022-12-21 17.38 17.50 17.08 17.12 3.9M
2022-12-20 17.38 17.48 17.25 17.38 3.3M
2022-12-19 17.40 17.79 17.36 17.49 5.8M
2022-12-16 18.11 18.12 17.32 17.45 9.4M
2022-12-15 17.96 18.23 17.96 18.19 4.4M
2022-12-14 18.19 18.42 18.01 18.05 4.7M
2022-12-13 18.51 18.70 18.17 18.19 5.8M
2022-12-12 19.16 19.16 18.52 18.56 9.1M
2022-12-09 19.08 19.24 18.81 19.24 8.9M
2022-12-08 19.39 19.40 19.02 19.08 8.2M
2022-12-07 18.82 19.37 18.76 19.35 11.7M
2022-12-06 18.78 19.15 18.62 18.95 6.8M
2022-12-05 18.96 18.98 18.71 18.87 5.1M
2022-12-02 18.76 18.94 18.61 18.84 5.5M
2022-12-01 18.66 18.95 18.65 18.77 6.6M
2022-11-30 18.49 18.81 18.39 18.54 6.1M
2022-11-29 18.13 18.46 18.00 18.37 5.0M
2022-11-28 18.11 18.29 17.79 18.06 5.4M
2022-11-25 18.82 18.87 18.43 18.48 7.3M
2022-11-24 18.10 19.33 18.10 18.98 13.5M
2022-11-23 18.12 18.38 17.77 18.05 3.8M
2022-11-22 18.52 18.60 18.09 18.12 3.7M
2022-11-21 18.15 18.55 17.90 18.51 4.2M
2022-11-18 18.59 18.75 18.28 18.29 4.9M
2022-11-17 18.71 18.78 18.40 18.60 5.6M
2022-11-16 18.97 19.06 18.76 18.80 5.0M
2022-11-15 18.59 18.93 18.39 18.92 5.6M
2022-11-14 18.77 18.98 18.45 18.52 4.8M
2022-11-11 18.98 19.10 18.65 18.79 5.3M
2022-11-10 18.60 18.72 18.42 18.52 4.9M
2022-11-09 18.85 18.94 18.70 18.80 3.5M
2022-11-08 19.09 19.30 18.68 18.80 6.0M
2022-11-07 18.80 19.24 18.73 18.93 7.3M
2022-11-04 17.90 18.78 17.90 18.66 9.7M
2022-11-03 17.98 18.28 17.83 17.83 5.7M
2022-11-02 17.89 18.22 17.85 18.06 4.9M
2022-11-01 17.03 17.90 17.03 17.90 6.9M
2022-10-31 16.54 17.43 16.54 17.14 5.2M
2022-10-28 18.00 18.00 16.97 17.05 12.4M
2022-10-27 18.68 19.24 18.61 18.85 5.6M
2022-10-26 18.39 18.92 18.21 18.76 5.7M
2022-10-25 18.01 18.42 17.73 18.32 4.0M
2022-10-24 18.57 18.98 18.03 18.19 4.9M
2022-10-21 18.88 18.88 18.45 18.45 3.5M
2022-10-20 18.80 18.96 18.29 18.76 6.4M
2022-10-19 19.07 19.77 18.91 18.95 8.5M
2022-10-18 19.11 19.31 18.94 19.05 4.3M
2022-10-17 18.84 19.05 18.77 19.04 4.0M
2022-10-14 18.94 19.09 18.76 18.99 6.5M
2022-10-13 18.58 19.03 18.50 18.76 4.8M
2022-10-12 18.47 18.87 17.86 18.86 6.7M
2022-10-11 17.66 18.67 17.66 18.46 7.7M
2022-10-10 18.10 18.24 17.42 17.51 3.5M
2022-09-30 18.45 18.68 18.03 18.11 3.1M
2022-09-29 18.68 18.88 18.34 18.42 3.6M
2022-09-28 19.30 19.37 18.45 18.45 4.6M
2022-09-27 19.00 19.41 18.78 19.38 4.6M
2022-09-26 19.19 19.36 18.87 18.87 3.7M
2022-09-23 19.78 19.89 19.03 19.27 4.6M
2022-09-22 20.00 20.22 19.80 19.83 3.5M
2022-09-21 19.66 20.23 19.46 20.10 5.0M
2022-09-20 19.70 20.05 19.68 19.76 3.8M
2022-09-19 19.51 19.93 19.40 19.51 3.1M
2022-09-16 20.18 20.27 19.63 19.66 4.5M
2022-09-15 21.02 21.19 20.07 20.32 5.8M
2022-09-14 21.00 21.17 20.80 20.98 3.6M
2022-09-13 21.50 21.59 21.23 21.30 3.3M
2022-09-09 21.10 21.43 21.05 21.35 2.7M
2022-09-08 21.55 21.69 21.14 21.19 3.9M
2022-09-07 21.30 21.78 21.19 21.58 5.0M
2022-09-06 21.18 21.54 20.96 21.50 5.9M
2022-09-05 20.79 21.07 20.47 21.06 4.9M
2022-09-02 21.32 21.48 20.67 20.80 7.1M
2022-09-01 21.20 21.60 21.13 21.34 3.9M
2022-08-31 21.86 22.04 21.21 21.33 6.1M
2022-08-30 22.07 22.18 21.67 21.93 5.9M
2022-08-29 22.31 22.31 21.86 22.10 6.4M
2022-08-26 22.58 23.05 22.43 22.66 6.0M
2022-08-25 23.04 23.07 22.30 22.54 8.7M
2022-08-24 23.55 23.82 23.06 23.21 10.9M
2022-08-23 23.65 23.78 23.11 23.16 7.7M
2022-08-22 23.36 23.83 22.90 23.77 8.6M
2022-08-19 23.80 23.83 23.33 23.38 6.3M
2022-08-18 24.07 24.14 23.82 23.86 6.0M
2022-08-17 24.30 24.30 23.50 24.09 9.0M
2022-08-16 24.16 24.32 24.00 24.18 6.9M
2022-08-15 24.00 24.50 23.89 24.17 8.0M
2022-08-12 24.28 24.80 24.17 24.22 10.9M
2022-08-11 24.00 24.33 23.80 24.27 8.5M
2022-08-10 24.18 24.24 23.73 23.88 7.9M
2022-08-09 24.00 24.38 23.85 24.27 9.3M
2022-08-08 24.27 24.40 23.85 24.13 9.4M
2022-08-05 23.35 23.87 23.08 23.83 9.1M
2022-08-04 22.91 23.88 22.91 23.48 9.4M
2022-08-03 23.50 24.14 22.85 22.96 13.1M
2022-08-02 23.55 23.59 22.31 22.61 10.5M
2022-08-01 23.59 23.97 22.92 23.93 9.5M
2022-07-29 24.10 24.30 23.65 23.75 9.4M
2022-07-28 24.07 24.54 23.81 24.26 10.1M
2022-07-27 24.07 24.10 23.60 23.86 7.4M
2022-07-26 23.95 24.38 23.50 24.09 9.3M
2022-07-25 23.86 24.37 23.75 23.95 8.7M
2022-07-22 24.37 24.55 23.60 23.88 13.5M
2022-07-21 25.25 25.27 24.40 24.40 13.6M
2022-07-20 25.67 25.73 25.05 25.27 13.3M
2022-07-19 25.58 25.95 25.30 25.42 12.0M
2022-07-18 25.24 25.73 25.02 25.59 15.3M
2022-07-15 25.00 26.06 24.80 25.50 30.5M
2022-07-14 26.59 27.45 26.51 27.38 15.0M
2022-07-13 26.40 26.98 25.88 26.85 11.9M
2022-07-12 26.71 27.19 26.15 26.34 12.2M
2022-07-11 28.70 28.70 26.58 26.71 20.7M
2022-07-08 29.99 30.07 28.78 28.81 19.5M
2022-07-07 28.73 29.80 28.23 29.78 24.0M
2022-07-06 29.33 29.45 28.37 28.72 18.3M
2022-07-05 29.33 29.66 28.87 29.62 25.4M
2022-07-04 28.20 29.91 27.97 29.61 35.1M
2022-07-01 27.01 28.28 26.71 28.04 21.2M
2022-06-30 26.88 27.94 26.70 27.18 16.6M
2022-06-29 28.10 28.10 26.38 26.48 22.2M
2022-06-28 26.74 28.58 26.74 28.28 24.8M
2022-06-27 27.44 27.59 26.80 26.91 20.9M
2022-06-24 26.50 27.40 26.35 27.04 20.2M
2022-06-23 26.10 26.60 25.19 26.56 20.1M
2022-06-22 26.55 26.99 26.00 26.10 14.7M
2022-06-21 26.83 26.97 26.05 26.47 18.2M
2022-06-20 27.36 27.99 26.91 26.97 26.1M
2022-06-17 25.26 27.16 25.08 27.04 26.8M
2022-06-16 25.40 25.87 25.13 25.48 14.7M
2022-06-15 26.50 26.90 25.43 25.43 24.2M
2022-06-14 24.80 26.34 24.67 26.34 30.0M
2022-06-13 23.98 25.39 23.84 25.15 23.7M
2022-06-10 23.34 24.37 23.27 24.24 16.4M
2022-06-09 23.88 24.09 23.41 23.57 13.0M
2022-06-08 24.08 24.48 23.36 24.19 18.8M
2022-06-07 24.51 24.73 23.68 23.83 17.3M
2022-06-06 22.96 24.91 22.90 24.55 25.2M
2022-06-02 22.41 23.20 22.27 22.96 11.6M
2022-06-01 22.10 22.74 21.91 22.60 11.2M
2022-05-31 21.97 22.27 21.46 22.18 9.1M
2022-05-30 22.24 22.24 21.62 21.97 7.2M
2022-05-27 22.30 22.62 21.70 21.88 10.0M
2022-05-26 22.35 22.43 21.32 22.00 11.7M
2022-05-25 22.80 22.82 21.90 22.41 11.5M
2022-05-24 23.52 24.09 22.39 22.39 19.7M
2022-05-23 23.31 23.80 23.05 23.77 17.2M
2022-05-20 22.51 23.44 22.36 23.31 17.8M
2022-05-19 21.67 22.67 21.60 22.51 14.3M
2022-05-18 22.05 22.65 21.80 22.10 12.7M
2022-05-17 21.63 22.35 21.50 22.13 12.4M
2022-05-16 21.99 22.53 21.50 21.71 10.1M
2022-05-13 22.27 22.48 21.75 21.93 8.7M
2022-05-12 22.41 22.62 21.88 22.26 11.7M
2022-05-11 22.52 23.58 22.11 22.70 16.4M
2022-05-10 21.70 22.64 21.55 22.52 9.8M
2022-05-09 21.70 22.38 21.65 22.14 6.2M
2022-05-06 22.09 22.54 21.73 21.90 11.4M
2022-05-05 22.80 23.26 22.33 22.72 15.4M
2022-04-29 21.40 22.86 21.12 22.80 15.7M
2022-04-28 20.86 21.80 20.70 21.04 13.3M
2022-04-27 18.93 21.21 18.90 21.16 18.4M
2022-04-26 20.75 20.99 19.22 19.50 11.0M
2022-04-25 22.50 22.50 20.75 20.75 11.4M
2022-04-22 22.50 23.32 22.18 23.05 7.8M
2022-04-21 23.80 24.08 22.70 22.79 9.6M
2022-04-20 24.66 25.00 23.81 24.10 8.4M
2022-04-19 24.40 24.95 24.32 24.53 7.8M
2022-04-18 24.10 24.85 23.05 24.62 10.1M
2022-04-15 24.56 24.65 23.90 24.19 8.7M
2022-04-14 24.61 25.08 24.36 24.78 9.6M
2022-04-13 24.11 24.93 23.71 24.40 10.5M
2022-04-12 24.00 24.42 23.66 24.40 9.4M
2022-04-11 25.50 25.50 23.95 24.05 12.7M
2022-04-08 26.25 26.35 25.22 25.60 11.5M
2022-04-07 26.41 27.00 26.14 26.22 9.4M
2022-04-06 27.65 27.73 26.32 26.50 11.6M
2022-04-01 26.80 28.12 26.76 27.59 10.9M
2022-03-31 28.59 28.59 27.27 27.36 15.3M
2022-03-30 28.12 29.18 27.70 28.73 15.4M
2022-03-29 27.65 28.58 27.29 27.92 12.3M
2022-03-28 28.00 28.60 27.40 27.92 14.9M
2022-03-25 29.59 29.88 28.41 28.41 20.7M
2022-03-24 29.02 30.66 28.80 30.08 22.8M
2022-03-23 30.35 30.42 29.11 29.30 19.7M
2022-03-22 31.04 31.18 30.09 30.15 25.3M
2022-03-21 30.99 32.29 29.94 31.49 50.2M
2022-03-18 28.20 31.00 28.10 30.07 36.6M
2022-03-17 28.84 29.35 28.00 28.45 26.3M
2022-03-16 26.95 27.98 25.80 27.98 21.8M
2022-03-15 27.30 27.65 26.30 26.41 16.7M
2022-03-14 26.50 28.15 26.42 27.38 20.4M
2022-03-11 25.70 27.10 25.24 27.08 21.9M
2022-03-10 25.20 26.53 24.78 25.89 25.3M
2022-03-09 24.22 24.69 22.86 24.12 11.3M
2022-03-08 25.18 25.60 23.50 24.19 13.4M
2022-03-07 25.88 26.43 25.22 25.36 10.5M
2022-03-04 27.23 27.50 26.09 26.37 15.6M
2022-03-03 28.75 28.85 27.60 27.62 11.6M
2022-03-02 29.25 29.26 28.61 28.66 14.3M
2022-03-01 28.06 29.50 27.32 29.27 26.3M
2022-02-28 27.59 27.95 26.18 27.80 23.2M
2022-02-25 29.40 29.65 28.50 28.56 17.3M
2022-02-24 28.55 30.57 28.03 29.06 32.8M
2022-02-23 27.56 28.91 27.42 28.70 18.8M
2022-02-22 27.36 27.97 27.11 27.66 17.1M
2022-02-21 27.79 28.04 27.29 27.57 10.9M
2022-02-18 27.51 27.97 27.36 27.73 9.6M
2022-02-17 26.89 28.20 26.87 27.83 17.0M
2022-02-16 27.59 27.62 26.96 27.03 12.7M
2022-02-15 26.30 27.50 26.30 27.50 15.8M
2022-02-14 25.79 26.55 25.50 26.26 8.3M
2022-02-11 25.88 26.68 25.68 26.09 11.5M
2022-02-10 25.86 26.26 25.68 26.08 9.0M
2022-02-09 25.70 25.90 25.23 25.86 8.4M
2022-02-08 25.09 25.76 24.70 25.66 10.5M
2022-02-07 25.15 25.37 24.80 25.16 10.5M
2022-01-28 24.03 24.90 23.73 24.37 11.8M
2022-01-27 24.98 25.25 23.68 23.72 10.3M
2022-01-26 25.22 25.35 24.38 25.02 9.6M
2022-01-25 25.54 26.50 24.79 24.89 13.1M
2022-01-24 24.59 26.39 24.36 25.89 16.5M
2022-01-21 24.60 25.45 24.11 24.70 8.5M
2022-01-20 25.29 25.80 24.38 24.45 10.8M
2022-01-19 27.00 27.15 24.92 25.36 18.1M
2022-01-18 26.24 26.44 25.59 25.76 7.1M
2022-01-17 25.62 26.34 25.40 26.23 10.6M
2022-01-14 25.30 26.00 25.22 25.74 7.6M
2022-01-13 25.86 26.39 25.40 25.65 11.9M
2022-01-12 25.57 26.18 24.83 26.12 20.9M
2022-01-11 28.09 28.67 25.74 25.74 24.0M
2022-01-10 28.42 29.13 28.07 28.60 9.0M
2022-01-07 28.46 29.68 27.94 28.47 13.3M
2022-01-06 27.74 29.08 27.32 28.65 10.2M
2022-01-05 28.68 28.78 27.25 27.90 12.3M
2022-01-04 29.99 30.08 28.55 29.17 9.9M