Guangzhou Lingwe Tech

301373
🏛️ china →
31.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.22 32.25 32.08 32.10 30.5K
09:35 32.10 32.30 32.06 32.15 30.2K
09:40 32.13 32.21 32.13 32.15 8.0K
09:45 32.15 32.18 32.11 32.12 12.8K
09:50 32.08 32.08 32.02 32.03 37.6K
09:55 32.02 32.18 31.95 32.11 51.8K
10:00 32.17 32.20 32.00 32.14 31.2K
10:05 32.06 32.27 32.05 32.26 25.7K
10:10 32.26 32.32 32.23 32.30 30.7K
10:15 32.30 32.36 32.25 32.35 22.4K
10:20 32.37 32.39 32.33 32.38 26.1K
10:25 32.39 32.48 32.39 32.47 40.1K
10:30 32.45 32.48 32.40 32.40 33.6K
10:35 32.39 32.40 32.33 32.36 23.1K
10:40 32.39 32.39 32.34 32.38 4.6K
10:45 32.39 32.39 32.36 32.39 7.1K
10:50 32.39 32.40 32.32 32.33 22.5K
10:55 32.33 32.37 32.33 32.36 15.1K
11:00 32.35 32.40 32.35 32.39 13.2K
11:05 32.39 32.39 32.35 32.35 5.1K
11:10 32.36 32.39 32.36 32.39 5.2K
11:15 32.38 32.42 32.37 32.37 15.1K
11:20 32.37 32.37 32.35 32.36 3.2K
11:25 32.34 32.34 32.31 32.33 14.9K
13:00 32.36 32.36 32.25 32.27 8.4K
13:05 32.27 32.29 32.27 32.27 0.6K
13:10 32.27 32.31 32.27 32.30 9.1K
13:15 32.31 32.35 32.28 32.32 10.3K
13:20 32.32 32.32 32.27 32.27 8.8K
13:25 32.27 32.30 32.25 32.29 7.6K
13:30 32.26 32.27 32.21 32.23 22.7K
13:35 32.26 32.26 32.25 32.25 2.8K
13:40 32.23 32.24 32.23 32.24 3.8K
13:45 32.24 32.28 32.23 32.28 4.2K
13:50 32.28 32.30 32.19 32.19 12.2K
13:55 32.18 32.20 32.11 32.11 18.9K
14:00 32.10 32.16 32.10 32.16 14.1K
14:05 32.16 32.16 32.13 32.14 4.8K
14:10 32.16 32.17 32.11 32.11 7.7K
14:15 32.11 32.15 32.10 32.15 6.0K
14:20 32.15 32.19 32.15 32.16 17.8K
14:25 32.16 32.19 32.12 32.19 22.5K
14:30 32.19 32.22 32.12 32.16 21.5K
14:35 32.16 32.16 32.12 32.14 9.3K
14:40 32.14 32.21 32.13 32.20 21.5K
14:45 32.21 32.22 32.14 32.14 16.7K
14:50 32.15 32.17 32.13 32.17 20.1K
14:55 32.16 32.18 32.16 32.17 3.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 32.00 32.01 31.53 31.53 1.0M
2025-09-29 32.13 32.36 31.69 31.80 1.2M
2025-09-26 32.30 32.49 31.94 32.13 0.8M
2025-09-25 32.59 32.79 32.05 32.22 1.2M
2025-09-24 32.11 32.65 32.09 32.58 1.0M
2025-09-23 32.26 32.53 31.37 32.20 1.6M
2025-09-22 32.20 32.68 31.90 32.22 1.3M
2025-09-19 32.90 32.90 31.90 32.20 2.5M
2025-09-18 34.38 34.48 32.50 33.00 4.1M
2025-09-17 34.65 35.18 34.65 34.82 1.0M
2025-09-16 34.62 34.87 34.31 34.82 0.9M
2025-09-15 35.22 35.26 34.60 34.63 0.9M
2025-09-12 35.00 35.50 34.73 35.25 1.1M
2025-09-11 34.84 35.06 34.44 34.96 0.9M
2025-09-10 35.05 35.37 34.77 34.82 1.0M
2025-09-09 34.92 35.19 34.30 35.09 1.3M
2025-09-08 35.00 35.09 34.52 34.91 1.1M
2025-09-05 33.67 35.04 33.34 34.79 1.8M
2025-09-04 33.38 33.98 32.98 33.45 1.2M
2025-09-03 34.00 34.28 33.21 33.34 1.4M
2025-09-02 34.52 34.67 33.60 34.00 1.6M
2025-09-01 35.00 35.08 34.44 34.53 1.3M
2025-08-29 35.30 35.50 34.86 34.90 1.3M
2025-08-28 34.74 35.56 33.88 35.26 2.3M
2025-08-27 36.40 36.61 34.59 34.72 2.6M
2025-08-26 36.30 36.95 36.08 36.40 2.1M
2025-08-25 36.40 36.98 35.91 36.57 2.5M
2025-08-22 37.00 37.00 36.26 36.40 2.1M
2025-08-21 36.39 37.42 36.03 37.10 2.7M
2025-08-20 35.86 36.39 35.80 36.37 1.6M
2025-08-19 36.50 36.54 35.74 35.86 2.1M
2025-08-18 36.08 36.98 35.87 36.62 2.9M
2025-08-15 35.83 36.07 35.52 35.88 2.0M
2025-08-14 36.48 36.60 35.28 35.50 2.9M
2025-08-13 36.29 36.65 36.17 36.48 2.7M
2025-08-12 37.51 37.72 35.85 36.60 4.5M
2025-08-11 38.00 38.00 36.96 37.77 4.7M
2025-08-08 36.79 39.60 36.30 38.80 6.8M
2025-08-07 35.00 40.00 34.97 37.12 8.7M
2025-08-06 33.77 34.71 33.47 34.67 3.3M
2025-08-05 33.80 34.28 33.70 33.84 2.0M
2025-08-04 33.34 33.92 33.02 33.81 2.0M
2025-08-01 32.82 33.67 32.81 33.45 2.0M
2025-07-31 33.16 33.40 32.80 33.00 1.9M
2025-07-30 32.92 34.35 32.75 33.46 3.0M
2025-07-29 33.38 33.47 32.70 32.98 1.9M
2025-07-28 33.64 33.75 33.28 33.44 1.9M
2025-07-25 33.17 34.38 33.16 33.38 2.6M
2025-07-24 32.81 33.18 32.79 33.17 1.4M
2025-07-23 33.10 33.44 32.90 32.92 1.8M
2025-07-22 33.36 33.50 32.86 33.24 2.3M
2025-07-21 33.53 33.80 33.12 33.36 2.4M
2025-07-18 32.20 33.59 32.02 33.53 4.7M
2025-07-17 32.30 32.50 32.06 32.13 1.8M
2025-07-16 32.16 32.40 32.00 32.29 1.6M
2025-07-15 33.00 33.10 32.02 32.32 2.6M
2025-07-14 33.49 33.50 32.52 33.21 2.6M
2025-07-11 33.70 33.93 33.11 33.50 3.7M
2025-07-10 32.64 34.08 32.24 34.08 6.5M
2025-07-09 33.20 33.23 32.32 32.41 3.3M
2025-07-08 32.35 33.29 32.00 33.04 4.6M
2025-07-07 31.83 32.43 31.77 32.30 3.2M
2025-07-04 33.26 33.66 31.98 32.05 6.2M
2025-07-03 32.98 35.20 32.43 33.43 10.3M
2025-07-02 36.00 36.37 32.96 32.98 11.4M
2025-07-01 29.40 35.12 29.20 35.12 10.2M
2025-06-30 29.25 29.31 29.09 29.27 0.7M
2025-06-27 29.10 29.28 28.94 29.07 0.5M
2025-06-26 29.22 29.40 28.86 28.98 0.8M
2025-06-25 28.90 29.20 28.73 29.17 1.0M
2025-06-24 28.14 28.92 28.00 28.88 0.8M
2025-06-23 27.60 28.14 27.60 28.14 0.5M
2025-06-20 27.88 28.18 27.64 27.72 0.5M
2025-06-19 28.16 28.68 27.73 27.88 0.8M
2025-06-18 28.50 28.61 28.07 28.34 0.7M
2025-06-17 28.61 28.96 28.46 28.61 0.5M
2025-06-16 28.25 28.78 28.25 28.63 0.5M
2025-06-13 29.00 29.05 28.30 28.40 0.9M
2025-06-12 28.75 29.04 28.69 28.86 0.6M
2025-06-11 28.71 29.18 28.71 28.84 0.9M
2025-06-10 29.22 29.22 28.51 28.66 0.8M
2025-06-09 28.93 29.25 28.85 29.14 0.9M
2025-06-06 28.85 29.25 28.71 28.93 0.8M
2025-06-05 29.00 29.00 28.63 28.83 0.6M
2025-06-04 28.57 28.95 28.57 28.90 0.6M
2025-06-03 28.23 28.93 28.04 28.63 0.8M
2025-05-30 28.54 28.93 28.35 28.43 0.9M
2025-05-29 28.40 28.86 28.35 28.67 0.8M
2025-05-28 29.14 29.37 28.65 28.90 0.8M
2025-05-27 29.03 29.19 28.80 29.15 0.6M
2025-05-26 29.05 29.40 28.89 29.15 0.7M
2025-05-23 29.11 29.77 29.00 29.09 0.8M
2025-05-22 29.70 29.92 29.13 29.16 0.9M
2025-05-21 30.00 30.00 29.61 29.71 0.8M
2025-05-20 29.59 30.03 29.33 29.93 1.0M
2025-05-19 29.60 29.64 29.08 29.58 0.9M
2025-05-16 28.88 29.55 28.81 29.41 1.1M
2025-05-15 29.06 29.46 28.98 29.00 0.7M
2025-05-14 29.67 29.75 29.03 29.35 1.0M
2025-05-13 29.77 29.99 29.60 29.72 0.9M
2025-05-12 29.49 29.88 29.49 29.67 0.9M
2025-05-09 29.84 29.84 29.35 29.45 0.9M
2025-05-08 29.63 30.10 29.45 29.91 1.2M
2025-05-07 29.95 30.07 29.39 29.76 1.1M
2025-05-06 28.87 29.71 28.87 29.66 1.2M
2025-04-30 29.18 29.26 28.72 28.81 1.0M
2025-04-29 28.69 29.79 28.57 29.18 1.7M
2025-04-28 29.74 29.74 28.60 28.70 1.2M
2025-04-25 29.51 29.75 28.77 29.74 1.8M
2025-04-24 30.46 30.46 29.20 29.53 2.6M
2025-04-23 30.60 31.18 29.94 31.16 2.8M
2025-04-22 29.67 30.89 29.52 30.60 3.0M
2025-04-21 29.40 29.72 29.07 29.67 0.7M
2025-04-18 29.65 29.80 29.13 29.17 0.6M
2025-04-17 28.99 30.11 28.80 29.65 1.3M
2025-04-16 29.28 29.42 28.73 29.16 0.7M
2025-04-15 28.88 29.38 28.72 29.35 0.6M
2025-04-14 29.40 29.44 28.77 28.88 0.7M
2025-04-11 28.00 29.77 27.90 28.90 1.0M
2025-04-10 28.00 28.73 27.92 28.22 1.1M
2025-04-09 27.17 27.77 25.60 27.50 1.3M
2025-04-08 26.51 27.60 26.46 27.03 1.1M
2025-04-07 28.30 28.30 25.28 26.01 2.2M
2025-04-03 29.62 29.88 29.17 29.50 0.8M
2025-04-02 29.86 30.20 29.78 29.88 0.7M
2025-04-01 29.37 29.99 29.33 29.96 0.7M
2025-03-31 29.56 29.56 28.58 29.37 0.9M
2025-03-28 29.53 29.92 29.20 29.35 0.8M
2025-03-27 29.55 29.99 29.11 29.65 0.9M
2025-03-26 29.30 29.77 29.02 29.56 0.7M
2025-03-25 28.90 29.43 28.69 29.16 0.8M
2025-03-24 29.50 29.50 28.44 28.98 1.2M
2025-03-21 29.94 29.94 29.20 29.29 1.1M
2025-03-20 29.97 30.07 29.72 29.95 0.7M
2025-03-19 30.18 30.18 29.77 29.97 1.1M
2025-03-18 29.82 30.20 29.82 30.09 1.1M
2025-03-17 30.07 30.19 29.61 29.93 1.1M
2025-03-14 29.43 29.98 29.13 29.73 1.4M
2025-03-13 30.18 30.53 29.20 29.75 2.2M
2025-03-12 29.86 30.48 29.78 30.20 2.3M
2025-03-11 29.00 29.94 29.00 29.88 2.2M
2025-03-10 30.33 31.22 29.17 29.36 4.2M
2025-03-07 28.46 29.27 28.28 29.18 2.2M
2025-03-06 28.11 28.65 28.03 28.44 1.6M
2025-03-05 27.99 28.08 27.53 28.06 1.0M
2025-03-04 27.88 28.20 27.58 27.94 1.2M
2025-03-03 27.15 28.08 27.11 27.85 1.5M
2025-02-28 27.73 27.95 26.91 27.02 1.0M
2025-02-27 27.50 27.70 27.10 27.66 0.9M
2025-02-26 27.10 27.60 27.05 27.42 1.1M
2025-02-25 26.90 27.14 26.85 27.02 0.7M
2025-02-24 26.98 27.23 26.85 27.04 0.8M
2025-02-21 26.91 27.55 26.82 27.10 1.3M
2025-02-20 26.34 26.83 26.13 26.83 0.9M
2025-02-19 25.99 26.47 25.75 26.27 0.6M
2025-02-18 26.00 26.25 25.64 25.72 0.5M
2025-02-17 26.01 26.26 25.92 26.20 0.5M
2025-02-14 26.45 26.45 25.94 26.05 0.5M
2025-02-13 26.68 26.68 26.08 26.12 0.5M
2025-02-12 26.50 26.53 26.26 26.49 0.6M
2025-02-11 26.66 26.66 26.33 26.49 0.6M
2025-02-10 26.21 26.59 26.09 26.56 0.6M
2025-02-07 26.32 26.44 25.96 26.21 0.7M
2025-02-06 25.72 26.29 25.60 26.20 0.6M
2025-02-05 26.16 26.22 25.69 25.88 0.4M
2025-01-27 26.07 26.28 25.91 26.00 0.5M
2025-01-24 25.85 26.06 25.61 25.94 0.6M
2025-01-23 26.21 26.38 25.74 25.85 0.6M
2025-01-22 26.50 27.30 25.92 25.98 0.9M
2025-01-21 26.30 26.66 25.63 26.66 0.6M
2025-01-20 25.80 26.08 25.80 25.92 0.5M
2025-01-17 26.01 26.20 25.66 25.80 0.7M
2025-01-16 25.80 26.85 25.73 26.05 1.5M
2025-01-15 25.25 26.07 25.08 25.87 0.8M
2025-01-14 24.26 25.25 24.15 25.25 0.5M
2025-01-13 24.21 24.49 23.72 24.30 0.3M
2025-01-10 25.16 25.20 24.25 24.26 0.4M
2025-01-09 24.84 25.09 24.63 24.90 0.3M
2025-01-08 25.12 25.20 24.30 24.74 0.4M
2025-01-07 24.01 25.15 24.01 25.15 0.5M
2025-01-06 24.64 24.78 23.81 24.45 0.5M
2025-01-03 24.79 25.13 24.23 24.24 0.5M
2025-01-02 25.38 25.67 24.60 24.79 0.5M