Guangzhou Hexin Instrument

688622
🏛️ china →
98.02
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 32.64 33.00 32.30 32.50 0.6M
2022-12-29 33.25 33.78 32.60 32.90 0.6M
2022-12-28 34.01 34.36 32.84 33.42 0.8M
2022-12-27 33.55 35.01 33.55 34.28 0.7M
2022-12-26 32.33 33.88 32.05 33.80 0.8M
2022-12-23 32.58 33.19 31.88 32.05 0.6M
2022-12-22 33.09 33.66 32.68 33.00 0.6M
2022-12-21 33.17 33.48 32.50 33.18 0.5M
2022-12-20 34.49 34.49 32.70 33.17 0.6M
2022-12-19 34.54 34.99 32.92 33.26 0.8M
2022-12-16 34.60 35.27 34.20 34.54 0.9M
2022-12-15 35.78 36.07 34.92 34.92 0.7M
2022-12-14 35.47 36.90 35.22 35.60 1.1M
2022-12-13 36.00 36.00 34.85 35.71 1.1M
2022-12-12 34.47 37.37 34.06 36.28 1.5M
2022-12-09 33.92 34.88 33.33 34.54 0.7M
2022-12-08 34.99 35.27 34.02 34.10 0.7M
2022-12-07 34.30 35.08 34.09 34.51 0.7M
2022-12-06 35.15 35.38 34.03 34.37 0.8M
2022-12-05 36.50 36.50 35.00 35.05 1.0M
2022-12-02 34.82 37.23 34.82 35.82 1.2M
2022-12-01 35.93 36.05 34.83 35.06 0.7M
2022-11-30 35.50 36.29 35.08 35.20 0.9M
2022-11-29 35.99 35.99 35.02 35.69 0.8M
2022-11-28 35.22 36.77 35.01 35.50 0.9M
2022-11-25 38.00 38.01 36.00 36.27 1.6M
2022-11-24 39.88 39.88 38.00 38.54 0.9M
2022-11-23 40.00 40.59 37.37 38.88 1.8M
2022-11-22 41.92 42.29 39.88 40.20 1.0M
2022-11-21 41.50 42.75 39.06 42.00 1.0M
2022-11-18 43.35 43.97 41.03 41.30 1.5M
2022-11-17 42.92 43.87 41.27 43.00 1.2M
2022-11-16 42.12 43.09 41.90 42.64 0.8M
2022-11-15 40.10 43.55 40.10 42.12 1.4M
2022-11-14 40.37 41.56 39.01 41.07 1.1M
2022-11-11 42.50 43.10 40.37 40.37 1.5M
2022-11-10 42.94 44.26 41.00 41.17 1.4M
2022-11-09 43.12 44.47 42.52 43.57 1.0M
2022-11-08 44.89 44.99 42.00 43.61 1.2M
2022-11-07 45.91 47.39 43.73 44.12 2.6M
2022-11-04 45.49 47.05 44.09 45.58 2.1M
2022-11-03 44.27 48.48 44.03 44.39 2.6M
2022-11-02 43.81 45.30 43.00 43.70 2.3M
2022-11-01 43.08 45.74 40.90 44.50 3.1M
2022-10-31 41.40 43.62 41.14 42.30 3.7M
2022-10-28 45.97 48.68 43.19 44.19 2.8M
2022-10-27 51.40 52.20 46.80 47.16 2.7M
2022-10-26 47.50 52.58 46.50 51.01 3.3M
2022-10-25 50.18 51.43 44.86 47.48 4.3M
2022-10-24 49.80 55.55 49.00 50.00 4.8M
2022-10-21 46.60 51.30 43.82 48.60 5.5M
2022-10-20 47.80 49.38 44.80 45.02 4.0M
2022-10-19 47.53 49.80 45.39 48.50 3.8M
2022-10-18 51.10 52.00 44.75 47.58 4.5M
2022-10-17 43.16 48.76 43.16 48.76 2.0M
2022-10-14 37.80 40.88 37.20 40.63 2.1M
2022-10-13 36.20 38.98 35.40 37.61 2.3M
2022-10-12 35.01 36.26 34.58 36.23 1.0M
2022-10-11 34.20 36.23 33.20 35.55 1.3M
2022-10-10 32.46 34.27 31.31 34.00 0.9M
2022-09-30 33.53 34.60 32.03 32.30 0.7M
2022-09-29 33.41 33.50 31.88 32.96 0.6M
2022-09-28 33.40 34.68 32.16 32.45 1.0M
2022-09-27 31.76 33.59 31.11 33.20 1.0M
2022-09-26 30.80 31.58 29.60 31.56 0.7M
2022-09-23 31.31 31.75 30.51 30.80 0.5M
2022-09-22 30.00 32.34 29.90 31.44 0.6M
2022-09-21 30.39 31.40 29.55 30.77 0.4M
2022-09-20 30.20 30.82 29.51 30.34 0.5M
2022-09-19 29.89 30.63 29.29 29.95 0.5M
2022-09-16 29.10 30.89 28.52 29.70 0.7M
2022-09-15 30.10 30.46 28.57 29.10 0.5M
2022-09-14 29.50 30.30 28.71 30.08 0.6M
2022-09-13 28.35 30.32 27.50 29.85 0.9M
2022-09-09 28.18 28.39 27.11 28.35 0.4M
2022-09-08 29.41 29.66 27.81 28.08 0.8M
2022-09-07 28.80 29.99 28.60 29.41 0.5M
2022-09-06 29.02 29.41 28.50 28.80 0.3M
2022-09-05 30.18 30.18 28.83 29.00 0.3M
2022-09-02 29.67 30.19 29.31 29.85 0.2M
2022-09-01 30.87 30.89 29.54 29.63 0.3M
2022-08-31 32.14 32.14 30.08 30.35 0.6M
2022-08-30 32.54 33.11 31.58 31.67 0.5M
2022-08-29 33.50 33.50 32.32 32.87 0.6M
2022-08-26 33.31 34.99 32.45 33.71 0.7M
2022-08-25 35.13 35.29 33.12 33.69 0.6M
2022-08-24 36.60 37.50 34.28 34.80 1.1M
2022-08-23 36.36 37.75 35.80 37.33 0.8M
2022-08-22 36.24 37.80 35.91 36.45 0.8M
2022-08-19 40.33 40.71 37.03 37.05 1.5M
2022-08-18 40.20 41.90 40.20 40.63 0.8M
2022-08-17 40.97 41.68 40.00 41.00 0.8M
2022-08-16 42.06 43.80 40.93 40.95 1.4M
2022-08-15 39.15 42.96 38.43 42.38 1.8M
2022-08-12 40.94 41.80 39.29 39.44 1.1M
2022-08-11 40.73 43.69 39.52 41.15 2.3M
2022-08-10 37.60 41.45 37.56 40.54 1.9M
2022-08-09 38.78 39.29 37.40 38.07 1.1M
2022-08-08 40.10 40.19 38.00 38.97 1.5M
2022-08-05 34.13 39.80 34.11 39.41 2.5M
2022-08-04 35.34 35.34 33.36 34.05 0.7M
2022-08-03 32.80 35.49 32.60 34.24 1.2M
2022-08-02 34.60 34.71 32.50 32.88 0.9M
2022-08-01 35.13 35.72 34.60 35.10 0.8M
2022-07-29 36.57 36.79 34.50 35.43 0.9M
2022-07-28 35.27 36.80 34.29 35.94 1.3M
2022-07-27 32.08 34.98 31.79 34.51 1.3M
2022-07-26 33.03 33.03 31.10 32.05 0.9M
2022-07-25 35.00 35.50 32.66 32.72 0.8M
2022-07-22 33.50 36.48 33.02 34.58 1.8M
2022-07-21 31.40 35.38 31.31 33.51 1.6M
2022-07-20 32.13 32.45 31.51 31.69 0.4M
2022-07-19 32.29 32.64 31.48 31.83 0.5M
2022-07-18 31.10 32.30 31.10 32.30 0.3M
2022-07-15 32.30 32.62 31.10 31.41 0.4M
2022-07-14 32.00 32.89 31.59 32.08 0.6M
2022-07-13 31.98 31.99 31.30 31.66 0.3M
2022-07-12 33.07 33.44 31.20 31.35 0.7M
2022-07-11 33.88 33.88 32.80 33.34 0.4M
2022-07-08 33.59 34.50 33.35 33.88 0.5M
2022-07-07 33.79 34.19 33.00 33.25 0.6M
2022-07-06 34.69 35.27 33.30 34.02 0.6M
2022-07-05 35.90 37.49 34.67 34.71 0.8M
2022-07-04 35.49 36.00 34.01 35.96 0.7M
2022-07-01 34.03 36.80 33.55 35.31 1.1M
2022-06-30 34.03 35.00 33.19 34.22 1.0M
2022-06-29 36.50 36.50 33.70 34.03 1.4M
2022-06-28 36.37 38.00 35.70 36.38 1.4M
2022-06-27 38.11 38.11 35.44 35.71 2.6M
2022-06-24 31.00 36.29 30.88 36.29 1.9M
2022-06-23 28.57 30.25 28.57 30.24 1.2M
2022-06-22 29.80 29.85 28.80 28.80 0.6M
2022-06-21 29.90 30.13 29.13 29.88 0.6M
2022-06-20 29.99 30.68 29.17 29.90 0.8M
2022-06-17 29.00 30.12 28.69 29.44 0.7M
2022-06-16 28.80 29.77 28.27 29.56 1.0M
2022-06-15 29.00 29.38 28.30 28.80 0.6M
2022-06-14 29.61 29.61 27.85 28.88 0.9M
2022-06-13 29.52 30.80 29.28 29.77 0.9M
2022-06-10 28.90 29.92 28.01 29.85 1.0M
2022-06-09 30.04 30.25 28.45 28.98 0.9M
2022-06-08 30.87 30.96 29.00 29.95 1.6M
2022-06-07 32.39 32.43 30.10 30.44 2.1M
2022-06-06 31.45 32.90 30.69 32.39 2.7M
2022-06-02 30.29 31.14 28.64 31.00 2.2M
2022-06-01 28.00 30.59 27.50 29.51 2.4M
2022-05-31 24.49 29.28 24.09 27.99 1.6M
2022-05-30 24.76 24.76 24.05 24.53 0.2M
2022-05-27 24.88 25.00 24.15 24.41 0.5M
2022-05-26 25.83 25.83 24.41 24.58 0.6M
2022-05-25 25.26 25.54 24.68 25.18 0.4M
2022-05-24 27.37 27.37 25.12 25.55 0.5M
2022-05-23 27.39 27.61 26.80 27.20 0.5M
2022-05-20 27.60 27.77 26.94 27.22 0.4M
2022-05-19 27.75 27.85 27.08 27.50 0.2M
2022-05-18 27.31 28.22 26.42 27.81 0.6M
2022-05-17 27.49 27.50 26.60 27.06 0.2M
2022-05-16 28.58 28.77 27.00 27.46 0.4M
2022-05-13 28.48 28.67 27.74 28.54 0.5M
2022-05-12 28.90 28.90 27.40 27.65 0.3M
2022-05-11 27.93 29.12 27.83 28.30 0.5M
2022-05-10 27.01 28.10 26.52 27.83 0.3M
2022-05-09 27.69 28.43 26.78 27.31 0.3M
2022-05-06 26.60 28.13 25.84 27.71 0.6M
2022-05-05 26.25 27.01 25.83 26.63 0.6M
2022-04-29 24.57 26.62 24.17 25.83 0.6M
2022-04-28 23.98 25.19 23.98 24.35 0.7M
2022-04-27 24.82 26.65 24.22 26.59 0.5M
2022-04-26 26.73 28.27 25.21 25.42 0.4M
2022-04-25 29.70 29.70 26.31 26.73 0.5M
2022-04-22 30.80 31.51 30.11 30.25 0.3M
2022-04-21 32.60 33.25 31.61 31.64 0.3M
2022-04-20 33.03 33.05 32.26 32.60 0.2M
2022-04-19 34.30 34.50 32.56 32.91 0.2M
2022-04-18 32.38 34.20 31.66 33.59 0.3M
2022-04-15 32.73 32.73 31.88 32.44 0.3M
2022-04-14 34.20 34.84 32.60 32.72 0.6M
2022-04-13 33.30 35.17 32.50 34.32 0.7M
2022-04-12 32.54 33.16 31.13 33.00 0.3M
2022-04-11 33.99 33.99 31.66 32.38 0.3M
2022-04-08 34.70 35.21 33.68 33.98 0.3M
2022-04-07 35.30 36.58 35.01 35.18 0.3M
2022-04-06 35.60 36.85 35.60 35.91 0.3M
2022-04-01 35.91 36.20 35.37 35.88 0.2M
2022-03-31 36.43 37.30 35.92 36.30 0.3M
2022-03-30 35.70 36.36 35.42 36.26 0.3M
2022-03-29 36.49 36.49 34.89 35.29 0.3M
2022-03-28 36.16 36.36 34.89 36.32 0.3M
2022-03-25 37.20 37.56 36.18 36.37 0.3M
2022-03-24 37.37 37.72 36.78 37.18 0.3M
2022-03-23 37.20 38.36 36.49 37.73 0.4M
2022-03-22 37.65 37.88 36.58 36.93 0.4M
2022-03-21 35.78 38.16 35.40 37.89 1.0M
2022-03-18 36.10 36.29 35.53 35.80 0.4M
2022-03-17 34.90 36.60 34.50 36.09 0.9M
2022-03-16 34.94 34.94 33.03 34.42 0.4M
2022-03-15 36.00 36.00 33.52 33.80 0.5M
2022-03-14 36.12 36.64 35.50 36.01 0.5M
2022-03-11 36.74 37.02 35.06 36.75 0.3M
2022-03-10 37.97 38.10 36.30 36.79 0.6M
2022-03-09 39.30 39.30 35.55 36.88 0.6M
2022-03-08 40.32 40.70 38.22 38.57 0.4M
2022-03-07 41.99 41.99 40.00 40.07 0.3M
2022-03-04 42.51 43.18 41.65 41.99 0.3M
2022-03-03 44.18 44.18 42.20 42.64 0.3M
2022-03-02 43.52 43.76 42.70 43.60 0.2M
2022-03-01 43.95 44.80 43.20 43.43 0.4M
2022-02-28 44.65 45.63 43.02 43.75 0.4M
2022-02-25 45.86 46.00 44.33 44.47 0.5M
2022-02-24 44.40 46.89 44.02 45.19 1.1M
2022-02-23 42.89 44.74 42.36 44.00 0.5M
2022-02-22 42.88 42.88 41.00 42.06 0.4M
2022-02-21 43.30 43.75 42.86 43.12 0.2M
2022-02-18 42.81 43.58 42.03 43.58 0.3M
2022-02-17 43.88 44.57 42.84 43.05 0.3M
2022-02-16 43.36 43.74 42.30 43.74 0.3M
2022-02-15 41.88 43.44 41.88 42.92 0.3M
2022-02-14 42.50 43.48 41.32 42.73 0.3M
2022-02-11 44.67 44.67 42.24 42.28 0.5M
2022-02-10 45.37 45.37 44.04 44.60 0.4M
2022-02-09 45.97 45.97 44.50 45.39 0.7M
2022-02-08 46.30 46.39 44.64 45.28 0.3M
2022-02-07 46.00 46.30 44.70 45.75 0.3M
2022-01-28 44.98 45.71 44.36 44.71 0.3M
2022-01-27 46.98 48.68 44.00 44.66 0.4M
2022-01-26 46.96 47.51 46.21 46.80 0.2M
2022-01-25 50.50 50.90 46.89 46.89 0.5M
2022-01-24 51.38 51.45 50.10 50.30 0.2M
2022-01-21 53.60 54.94 50.80 51.38 0.7M
2022-01-20 58.23 58.23 55.00 55.01 0.6M
2022-01-19 56.26 57.38 55.04 57.09 0.5M
2022-01-18 56.00 57.96 55.80 56.20 0.6M
2022-01-17 55.50 56.44 55.12 55.93 0.5M
2022-01-14 56.45 56.45 55.02 55.33 0.4M
2022-01-13 57.00 57.00 55.45 55.59 0.3M
2022-01-12 56.05 57.15 55.55 57.00 0.3M
2022-01-11 56.50 57.26 55.50 55.71 0.3M
2022-01-10 57.06 57.89 55.03 56.65 0.4M
2022-01-07 58.77 59.74 56.56 57.00 0.6M
2022-01-06 57.90 59.88 57.28 58.70 0.7M
2022-01-05 57.47 58.30 56.01 57.80 0.5M
2022-01-04 60.03 60.28 57.01 57.49 0.8M