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
2023-12-29 10.50 10.64 10.48 10.61 4.5M
2023-12-28 10.04 10.60 10.00 10.52 7.2M
2023-12-27 10.11 10.14 9.95 10.06 2.7M
2023-12-26 10.18 10.22 10.05 10.09 2.6M
2023-12-25 10.26 10.34 10.13 10.18 3.4M
2023-12-22 10.21 10.40 10.00 10.30 5.7M
2023-12-21 9.97 10.31 9.89 10.23 5.3M
2023-12-20 10.14 10.20 9.97 9.97 3.3M
2023-12-19 10.02 10.15 9.99 10.08 2.4M
2023-12-18 10.40 10.40 10.03 10.03 4.9M
2023-12-15 10.38 10.56 10.35 10.36 4.1M
2023-12-14 10.33 10.45 10.30 10.30 3.3M
2023-12-13 10.57 10.57 10.31 10.33 4.2M
2023-12-12 10.79 10.84 10.50 10.57 5.9M
2023-12-11 10.89 10.95 10.66 10.83 5.3M
2023-12-08 11.13 11.19 10.92 10.92 4.9M
2023-12-07 11.19 11.22 11.06 11.13 3.2M
2023-12-06 11.03 11.41 11.01 11.21 4.7M
2023-12-05 11.16 11.33 11.03 11.03 3.2M
2023-12-04 11.37 11.37 11.17 11.21 2.5M
2023-12-01 11.26 11.36 11.13 11.27 2.5M
2023-11-30 11.45 11.51 11.21 11.26 2.5M
2023-11-29 11.57 11.66 11.45 11.48 2.8M
2023-11-28 11.42 11.56 11.30 11.55 2.8M
2023-11-27 11.50 11.56 11.30 11.44 2.9M
2023-11-24 11.75 11.84 11.53 11.55 3.3M
2023-11-23 11.71 11.84 11.71 11.75 2.3M
2023-11-22 12.01 12.03 11.73 11.74 3.3M
2023-11-21 12.05 12.15 12.00 12.03 3.6M
2023-11-20 11.95 12.08 11.83 12.05 3.4M
2023-11-17 11.77 11.95 11.74 11.91 2.5M
2023-11-16 12.00 12.00 11.82 11.82 2.5M
2023-11-15 11.88 12.08 11.88 11.98 3.4M
2023-11-14 11.93 11.93 11.79 11.84 2.4M
2023-11-13 11.83 11.98 11.81 11.87 2.4M
2023-11-10 11.84 11.89 11.75 11.83 2.4M
2023-11-09 11.89 11.99 11.85 11.88 2.8M
2023-11-08 11.85 11.94 11.82 11.89 2.4M
2023-11-07 11.89 11.93 11.77 11.90 2.8M
2023-11-06 11.66 11.92 11.65 11.87 4.0M
2023-11-03 11.62 11.69 11.52 11.68 2.9M
2023-11-02 11.64 11.69 11.51 11.55 2.4M
2023-11-01 11.55 11.68 11.41 11.65 3.2M
2023-10-31 11.67 11.72 11.46 11.55 3.0M
2023-10-30 11.57 11.72 11.50 11.70 3.1M
2023-10-27 11.12 11.60 11.02 11.54 6.0M
2023-10-26 11.19 11.23 10.94 11.16 3.2M
2023-10-25 11.23 11.33 11.08 11.25 2.8M
2023-10-24 10.89 11.17 10.87 11.11 4.4M
2023-10-23 11.20 11.25 10.76 10.82 3.5M
2023-10-20 11.17 11.43 11.13 11.27 3.8M
2023-10-19 11.21 11.40 11.13 11.20 3.0M
2023-10-18 11.45 11.46 11.20 11.20 2.8M
2023-10-17 11.38 11.57 11.36 11.45 3.6M
2023-10-16 11.65 11.67 11.22 11.35 5.4M
2023-10-13 11.95 11.98 11.63 11.66 5.4M
2023-10-12 11.68 12.05 11.65 12.03 6.4M
2023-10-11 11.65 11.82 11.62 11.65 2.4M
2023-10-10 11.63 11.93 11.63 11.65 3.3M
2023-10-09 11.79 11.87 11.52 11.58 3.8M
2023-09-28 11.76 11.97 11.72 11.82 2.5M
2023-09-27 11.66 11.93 11.60 11.69 3.5M
2023-09-26 11.95 11.95 11.64 11.65 2.6M
2023-09-25 12.00 12.04 11.85 11.87 1.8M
2023-09-22 11.73 11.99 11.67 11.98 2.4M
2023-09-21 11.88 11.95 11.70 11.77 2.0M
2023-09-20 11.99 12.08 11.87 11.88 1.9M
2023-09-19 12.14 12.19 11.97 12.03 2.0M
2023-09-18 11.85 12.22 11.77 12.14 2.7M
2023-09-15 11.92 12.06 11.83 11.91 2.2M
2023-09-14 12.20 12.20 11.88 11.92 2.8M
2023-09-13 12.30 12.38 12.13 12.18 2.2M
2023-09-12 12.31 12.47 12.20 12.34 2.8M
2023-09-11 12.10 12.30 11.96 12.24 2.7M
2023-09-08 12.11 12.19 12.06 12.08 1.8M
2023-09-07 12.30 12.38 12.11 12.11 2.6M
2023-09-06 12.29 12.39 12.19 12.35 2.5M
2023-09-05 12.26 12.39 12.19 12.28 2.9M
2023-09-04 12.10 12.26 11.98 12.26 3.5M
2023-09-01 11.96 12.06 11.85 12.02 2.4M
2023-08-31 11.95 11.99 11.78 11.97 3.3M
2023-08-30 11.92 12.11 11.90 11.96 2.8M
2023-08-29 11.63 11.96 11.63 11.93 3.1M
2023-08-28 12.10 12.17 11.60 11.68 4.9M
2023-08-25 11.79 11.91 11.56 11.61 2.7M
2023-08-24 11.96 12.10 11.76 11.86 2.8M
2023-08-23 12.23 12.31 11.90 11.97 3.0M
2023-08-22 12.63 12.63 12.07 12.31 4.2M
2023-08-21 12.65 12.81 12.55 12.56 2.3M
2023-08-18 12.96 13.08 12.69 12.71 2.3M
2023-08-17 12.92 12.96 12.65 12.95 2.5M
2023-08-16 13.05 13.09 12.95 12.95 2.0M
2023-08-15 13.04 13.17 12.95 13.03 2.1M
2023-08-14 13.09 13.09 12.88 13.07 2.8M
2023-08-11 13.40 13.42 13.07 13.10 3.7M
2023-08-10 13.45 13.58 13.38 13.44 2.8M
2023-08-09 13.45 13.54 13.35 13.42 3.4M
2023-08-08 13.73 13.77 13.45 13.57 4.6M
2023-08-07 14.06 14.07 13.65 13.71 8.3M
2023-08-04 14.33 14.70 14.04 14.09 17.7M
2023-08-03 13.47 13.59 13.40 13.55 2.2M
2023-08-02 13.52 13.62 13.46 13.50 2.1M
2023-08-01 13.57 13.58 13.46 13.52 1.9M
2023-07-31 13.43 13.62 13.43 13.56 3.7M
2023-07-28 13.25 13.49 13.16 13.43 5.7M
2023-07-27 13.39 13.48 13.24 13.27 2.6M
2023-07-26 13.45 13.45 13.33 13.40 2.2M
2023-07-25 13.07 13.42 13.07 13.41 5.6M
2023-07-24 13.28 13.32 13.01 13.03 3.3M
2023-07-21 13.20 13.42 13.07 13.28 2.9M
2023-07-20 13.18 13.50 13.15 13.20 4.4M
2023-07-19 13.26 13.28 13.06 13.15 2.1M
2023-07-18 13.18 13.29 13.00 13.24 3.2M
2023-07-17 13.15 13.20 12.86 13.20 3.5M
2023-07-14 13.38 13.45 13.07 13.16 4.6M
2023-07-13 13.36 13.65 13.33 13.40 3.3M
2023-07-12 13.56 13.62 13.34 13.36 2.8M
2023-07-11 13.69 13.75 13.44 13.56 2.5M
2023-07-10 13.54 13.90 13.51 13.65 3.7M
2023-07-07 13.71 13.78 13.51 13.62 2.6M
2023-07-06 13.83 13.87 13.65 13.80 2.9M
2023-07-05 13.82 14.01 13.78 13.83 2.9M
2023-07-04 13.83 14.07 13.73 13.89 5.9M
2023-07-03 14.01 14.29 13.94 13.95 5.0M
2023-06-30 13.60 14.18 13.60 13.98 7.2M
2023-06-29 13.37 13.72 13.31 13.57 4.3M
2023-06-28 13.29 13.50 13.22 13.40 3.7M
2023-06-27 13.13 13.34 13.08 13.29 2.5M
2023-06-26 13.03 13.33 13.03 13.13 3.2M
2023-06-21 13.36 13.55 13.17 13.18 3.7M
2023-06-20 13.48 13.60 13.41 13.41 2.5M
2023-06-19 13.75 13.75 13.51 13.53 3.3M
2023-06-16 13.68 13.79 13.61 13.68 3.5M
2023-06-15 13.40 13.75 13.37 13.70 4.8M
2023-06-14 13.70 13.75 13.42 13.43 3.3M
2023-06-13 13.72 13.83 13.63 13.73 2.7M
2023-06-12 13.39 13.88 13.30 13.78 5.0M
2023-06-09 13.73 13.87 13.42 13.47 4.4M
2023-06-08 13.80 13.98 13.64 13.65 3.4M
2023-06-07 13.95 14.02 13.60 13.75 4.9M
2023-06-06 14.43 14.47 13.96 13.99 5.2M
2023-06-05 14.78 14.81 14.43 14.47 5.1M
2023-06-02 14.23 14.85 14.23 14.77 7.8M
2023-06-01 14.20 14.50 14.16 14.27 4.3M
2023-05-31 14.91 14.99 14.11 14.29 7.5M
2023-05-30 14.11 14.41 14.00 14.34 4.8M
2023-05-29 14.37 14.46 14.06 14.06 4.0M
2023-05-26 14.55 14.59 14.22 14.36 3.5M
2023-05-25 14.53 14.68 14.39 14.56 3.5M
2023-05-24 14.78 14.94 14.63 14.63 3.9M
2023-05-23 14.83 15.23 14.77 14.85 5.2M
2023-05-22 14.80 14.88 14.63 14.82 3.5M
2023-05-19 15.00 15.13 14.90 14.92 4.2M
2023-05-18 15.06 15.21 14.71 15.12 8.2M
2023-05-17 15.09 15.88 14.88 14.99 14.0M
2023-05-16 14.79 14.79 14.47 14.67 4.5M
2023-05-15 14.28 14.75 14.26 14.66 7.1M
2023-05-12 14.80 14.81 14.26 14.33 5.8M
2023-05-11 14.56 14.94 14.33 14.94 7.0M
2023-05-10 14.20 14.54 14.11 14.43 4.9M
2023-05-09 14.11 14.43 13.91 14.17 4.9M
2023-05-08 14.02 14.31 14.02 14.07 4.5M
2023-05-05 14.12 14.25 13.85 13.98 4.3M
2023-05-04 14.25 14.54 14.17 14.22 4.5M
2023-04-28 14.25 14.52 14.15 14.47 5.0M
2023-04-27 14.43 14.62 14.20 14.26 5.5M
2023-04-26 13.72 14.50 13.72 14.36 6.8M
2023-04-25 14.86 14.96 13.83 13.94 10.6M
2023-04-24 15.08 15.23 14.94 14.98 3.7M
2023-04-21 15.27 15.56 15.04 15.08 4.8M
2023-04-20 16.17 16.17 15.32 15.33 10.0M
2023-04-19 16.55 16.59 16.14 16.17 5.0M
2023-04-18 16.45 16.74 16.42 16.52 5.3M
2023-04-17 16.37 16.63 16.33 16.45 3.5M
2023-04-14 16.13 16.58 16.13 16.40 5.2M
2023-04-13 16.32 16.34 16.01 16.13 4.3M
2023-04-12 16.68 16.68 16.35 16.36 4.1M
2023-04-11 16.70 16.76 16.51 16.58 4.1M
2023-04-10 16.43 16.80 16.26 16.72 6.7M
2023-04-07 16.55 16.65 16.41 16.45 3.7M
2023-04-06 16.21 16.65 16.14 16.47 6.4M
2023-04-04 16.79 16.79 16.23 16.30 7.8M
2023-04-03 16.80 16.81 16.55 16.75 5.2M
2023-03-31 16.94 17.05 16.67 16.72 5.5M
2023-03-30 17.20 17.39 16.50 16.93 10.4M
2023-03-29 17.59 17.75 17.55 17.60 3.2M
2023-03-28 17.95 17.98 17.51 17.61 5.4M
2023-03-27 17.60 18.08 17.50 18.00 8.3M
2023-03-24 18.00 18.00 17.78 17.78 4.4M
2023-03-23 17.75 18.08 17.75 17.92 4.6M
2023-03-22 17.92 18.10 17.75 17.88 5.8M
2023-03-21 17.78 17.91 17.55 17.88 6.2M
2023-03-20 17.26 17.71 17.08 17.71 6.7M
2023-03-17 17.50 17.55 17.20 17.34 5.1M
2023-03-16 17.55 17.73 17.26 17.29 5.4M
2023-03-15 17.60 17.92 17.53 17.75 6.5M
2023-03-14 18.01 18.01 17.36 17.46 7.5M
2023-03-13 17.97 18.10 17.62 18.02 8.1M
2023-03-10 18.54 18.60 17.98 18.04 10.0M
2023-03-09 19.17 19.19 18.70 18.71 8.5M
2023-03-08 19.20 19.28 18.89 19.15 10.4M
2023-03-07 18.85 19.64 18.78 19.43 21.3M
2023-03-06 18.89 19.10 18.67 18.97 9.6M
2023-03-03 19.30 19.36 18.75 18.86 12.5M
2023-03-02 19.42 19.51 19.21 19.24 10.7M
2023-03-01 19.27 19.41 19.06 19.41 11.7M
2023-02-28 19.68 19.72 19.04 19.27 15.6M
2023-02-27 19.80 20.14 19.48 19.58 16.1M
2023-02-24 19.91 20.15 19.61 19.96 21.5M
2023-02-23 19.30 20.88 19.00 20.16 46.0M
2023-02-22 19.48 19.48 19.00 19.20 39.2M
2023-02-21 17.28 19.01 17.25 19.01 18.2M
2023-02-20 17.03 17.28 16.86 17.28 4.1M
2023-02-17 17.18 17.35 17.03 17.07 4.7M
2023-02-16 17.83 17.89 17.00 17.14 8.6M
2023-02-15 17.94 17.99 17.77 17.81 4.3M
2023-02-14 17.98 18.07 17.78 17.95 5.4M
2023-02-13 17.87 18.04 17.87 17.99 3.9M
2023-02-10 18.04 18.08 17.81 17.86 5.0M
2023-02-09 17.89 18.05 17.61 17.99 5.6M
2023-02-08 17.72 18.10 17.66 17.85 6.6M
2023-02-07 17.58 17.73 17.55 17.72 3.3M
2023-02-06 17.70 17.77 17.50 17.58 4.0M
2023-02-03 17.84 17.87 17.40 17.70 6.5M
2023-02-02 18.09 18.10 17.85 17.89 5.6M
2023-02-01 17.74 18.12 17.72 18.09 6.9M
2023-01-31 17.43 17.76 17.38 17.76 6.3M
2023-01-30 17.58 17.76 17.49 17.53 7.7M
2023-01-20 17.19 17.44 17.13 17.44 5.5M
2023-01-19 17.07 17.12 16.94 17.09 3.1M
2023-01-18 17.15 17.24 17.05 17.10 3.2M
2023-01-17 17.15 17.23 16.95 17.08 3.2M
2023-01-16 16.97 17.29 16.86 17.13 6.1M
2023-01-13 17.09 17.29 16.84 16.97 4.6M
2023-01-12 16.70 17.14 16.70 17.08 6.2M
2023-01-11 16.97 16.98 16.66 16.68 3.3M
2023-01-10 16.96 17.09 16.72 16.98 4.3M
2023-01-09 17.04 17.25 16.93 16.97 5.3M
2023-01-06 16.76 17.06 16.72 16.93 6.2M
2023-01-05 16.33 16.80 16.33 16.75 5.8M
2023-01-04 16.56 16.62 16.28 16.36 4.1M
2023-01-03 16.25 16.58 16.00 16.55 4.4M