Huizhou Speed Wireless

300322
🏛️ china →
22.84
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 10.91 11.25 10.83 11.16 33.2M
2023-12-28 10.82 10.99 10.68 10.93 33.5M
2023-12-27 10.37 11.02 10.30 10.93 43.0M
2023-12-26 10.66 10.68 10.25 10.29 15.1M
2023-12-25 10.48 10.82 10.39 10.67 16.5M
2023-12-22 10.65 10.85 10.42 10.51 18.2M
2023-12-21 10.52 10.78 10.42 10.70 17.0M
2023-12-20 10.94 11.03 10.65 10.74 17.8M
2023-12-19 10.66 10.81 10.66 10.80 11.4M
2023-12-18 10.81 10.93 10.70 10.74 14.4M
2023-12-15 10.94 10.98 10.70 10.88 16.3M
2023-12-14 11.20 11.30 10.86 10.87 23.2M
2023-12-13 11.35 11.42 11.15 11.19 16.7M
2023-12-12 11.44 11.58 11.34 11.40 18.5M
2023-12-11 11.30 11.49 11.11 11.48 24.7M
2023-12-08 11.22 11.43 11.01 11.26 26.5M
2023-12-07 11.11 11.42 11.11 11.23 23.7M
2023-12-06 11.70 11.94 11.15 11.22 45.0M
2023-12-05 12.40 12.55 11.88 11.88 41.1M
2023-12-04 12.90 12.90 12.43 12.59 48.4M
2023-12-01 12.50 13.10 11.98 12.98 75.8M
2023-11-30 12.01 12.88 12.00 12.62 59.2M
2023-11-29 11.86 12.35 11.85 12.10 29.4M
2023-11-28 11.84 12.10 11.81 11.96 24.7M
2023-11-27 11.85 12.14 11.77 11.84 22.3M
2023-11-24 12.54 12.54 11.85 11.99 37.7M
2023-11-23 12.20 12.62 12.20 12.52 32.1M
2023-11-22 12.88 12.96 12.25 12.25 49.5M
2023-11-21 13.18 13.42 12.90 12.99 62.5M
2023-11-20 12.80 13.20 12.54 13.20 55.9M
2023-11-17 12.90 12.99 12.47 12.56 50.0M
2023-11-16 13.25 13.68 13.07 13.08 60.6M
2023-11-15 13.31 13.70 12.90 13.39 74.8M
2023-11-14 12.90 13.51 12.73 13.31 78.9M
2023-11-13 12.74 13.05 12.34 12.97 55.9M
2023-11-10 12.16 13.19 12.16 12.64 68.3M
2023-11-09 13.06 13.09 12.23 12.31 69.7M
2023-11-08 12.40 13.78 12.26 13.24 97.6M
2023-11-07 12.50 13.08 12.40 12.56 57.2M
2023-11-06 12.16 12.54 12.04 12.39 53.5M
2023-11-03 11.58 12.32 11.56 11.98 56.3M
2023-11-02 12.99 13.29 11.69 11.75 83.8M
2023-11-01 13.69 14.45 13.04 13.20 84.5M
2023-10-31 12.80 14.87 12.76 14.20 122.9M
2023-10-30 12.50 13.46 12.08 13.08 83.2M
2023-10-27 13.90 14.10 12.20 12.95 110.9M
2023-10-26 12.94 14.98 12.81 14.51 136.9M
2023-10-25 12.40 13.48 12.08 13.26 107.0M
2023-10-24 12.26 13.33 11.83 12.79 108.9M
2023-10-23 12.18 13.23 12.05 12.58 115.3M
2023-10-20 12.45 12.67 11.80 12.04 93.2M
2023-10-19 14.06 14.51 12.65 12.88 113.7M
2023-10-18 14.80 14.99 13.82 14.22 124.9M
2023-10-17 16.30 16.40 15.01 15.29 132.1M
2023-10-16 16.38 17.45 15.93 17.40 167.5M
2023-10-13 12.90 15.46 12.90 15.46 109.1M
2023-10-12 12.08 14.00 12.07 12.88 107.2M
2023-10-11 11.21 12.68 11.01 12.16 118.8M
2023-10-10 10.67 11.87 10.32 11.58 111.2M
2023-10-09 9.99 11.14 9.81 10.67 103.7M
2023-09-28 7.91 9.44 7.91 9.44 58.2M
2023-09-27 8.05 8.10 7.86 7.87 10.5M
2023-09-26 8.17 8.20 8.00 8.05 10.8M
2023-09-25 8.19 8.31 8.18 8.28 11.1M
2023-09-22 8.16 8.28 8.11 8.26 12.3M
2023-09-21 7.86 8.41 7.86 8.20 16.6M
2023-09-20 8.03 8.14 7.95 7.96 8.8M
2023-09-19 8.25 8.30 8.04 8.12 14.4M
2023-09-18 8.30 8.56 8.14 8.34 18.5M
2023-09-15 8.47 8.66 8.29 8.30 28.1M
2023-09-14 8.68 9.10 8.54 8.60 42.4M
2023-09-13 8.56 8.67 8.29 8.46 25.2M
2023-09-12 8.65 9.13 8.61 8.74 28.8M
2023-09-11 8.54 8.93 8.54 8.79 35.7M
2023-09-08 8.23 8.68 8.15 8.52 32.6M
2023-09-07 8.69 8.80 8.20 8.23 42.5M
2023-09-06 8.06 9.26 8.05 8.94 59.2M
2023-09-05 7.80 8.24 7.76 8.01 19.8M
2023-09-04 7.58 7.88 7.58 7.88 12.9M
2023-09-01 7.55 7.67 7.51 7.58 6.8M
2023-08-31 7.50 7.59 7.41 7.52 8.0M
2023-08-30 7.45 7.69 7.42 7.53 14.1M
2023-08-29 6.95 7.33 6.95 7.30 6.7M
2023-08-28 7.38 7.38 6.96 6.99 5.7M
2023-08-25 7.11 7.17 6.88 6.92 5.4M
2023-08-24 7.25 7.32 7.15 7.17 3.3M
2023-08-23 7.43 7.43 7.21 7.22 3.1M
2023-08-22 7.40 7.49 7.16 7.42 4.8M
2023-08-21 7.38 7.48 7.30 7.33 2.6M
2023-08-18 7.50 7.55 7.39 7.39 3.8M
2023-08-17 7.31 7.51 7.27 7.51 4.5M
2023-08-16 7.45 7.48 7.32 7.33 3.4M
2023-08-15 7.52 7.57 7.42 7.48 2.4M
2023-08-14 7.42 7.55 7.36 7.54 3.3M
2023-08-11 7.63 7.66 7.47 7.48 4.3M
2023-08-10 7.60 7.68 7.57 7.62 3.2M
2023-08-09 7.70 7.73 7.62 7.64 3.8M
2023-08-08 7.81 7.83 7.71 7.74 3.2M
2023-08-07 7.78 7.87 7.78 7.81 4.4M
2023-08-04 7.78 7.90 7.75 7.87 7.7M
2023-08-03 7.88 7.89 7.76 7.78 5.8M
2023-08-02 7.71 7.96 7.70 7.83 7.3M
2023-08-01 7.82 7.82 7.69 7.75 3.8M
2023-07-31 7.69 7.82 7.67 7.78 5.9M
2023-07-28 7.64 7.74 7.56 7.69 6.1M
2023-07-27 7.71 7.85 7.62 7.65 7.7M
2023-07-26 7.81 7.82 7.61 7.65 7.5M
2023-07-25 7.77 7.84 7.73 7.80 5.9M
2023-07-24 7.65 7.78 7.61 7.68 6.1M
2023-07-21 7.73 7.80 7.63 7.65 6.9M
2023-07-20 7.99 7.99 7.69 7.71 11.0M
2023-07-19 8.22 8.27 7.93 7.96 13.0M
2023-07-18 8.39 8.45 8.18 8.21 11.4M
2023-07-17 8.60 8.62 8.25 8.38 23.7M
2023-07-14 9.01 9.06 8.81 8.95 25.0M
2023-07-13 9.15 9.49 9.01 9.03 39.0M
2023-07-12 8.88 9.50 8.88 9.21 47.8M
2023-07-11 8.82 9.38 8.80 9.02 41.2M
2023-07-10 8.39 8.83 8.31 8.67 22.6M
2023-07-07 8.48 8.50 8.30 8.39 6.3M
2023-07-06 8.48 8.63 8.38 8.53 7.3M
2023-07-05 8.57 8.63 8.42 8.46 8.5M
2023-07-04 8.35 8.63 8.34 8.56 10.4M
2023-07-03 8.48 8.55 8.29 8.35 8.6M
2023-06-30 8.25 8.54 8.18 8.46 12.6M
2023-06-29 7.99 8.30 7.93 8.24 8.9M
2023-06-28 8.18 8.19 7.80 8.00 6.8M
2023-06-27 7.97 8.18 7.91 8.13 6.1M
2023-06-26 8.12 8.27 7.98 7.99 8.0M
2023-06-21 8.36 8.43 8.15 8.24 7.2M
2023-06-20 8.55 8.55 8.31 8.46 8.7M
2023-06-19 8.39 8.60 8.37 8.56 9.9M
2023-06-16 8.31 8.42 8.16 8.39 7.1M
2023-06-15 8.32 8.43 8.24 8.26 7.3M
2023-06-14 8.42 8.45 8.29 8.35 7.4M
2023-06-13 8.32 8.48 8.25 8.42 9.2M
2023-06-12 8.30 8.53 8.27 8.41 11.0M
2023-06-09 8.07 8.25 7.99 8.22 8.0M
2023-06-08 8.29 8.32 8.06 8.10 9.1M
2023-06-07 8.09 8.35 7.94 8.24 14.5M
2023-06-06 8.33 8.66 8.17 8.18 17.4M
2023-06-05 8.31 8.63 8.31 8.42 15.9M
2023-06-02 8.43 8.62 8.31 8.31 25.4M
2023-06-01 8.85 9.13 8.54 8.54 45.9M
2023-05-31 8.13 8.55 8.03 8.55 15.6M
2023-05-30 8.12 8.15 7.97 8.15 9.5M
2023-05-29 8.06 8.17 8.02 8.13 7.1M
2023-05-26 8.00 8.07 7.93 8.07 7.1M
2023-05-25 7.92 8.11 7.78 7.97 8.4M
2023-05-24 7.80 7.93 7.78 7.85 4.1M
2023-05-23 8.00 8.00 7.80 7.81 3.9M
2023-05-22 8.06 8.08 7.90 7.96 5.1M
2023-05-19 8.03 8.10 7.95 8.06 5.5M
2023-05-18 7.81 8.08 7.81 8.02 9.9M
2023-05-17 7.59 7.78 7.58 7.78 5.0M
2023-05-16 7.66 7.68 7.54 7.63 4.8M
2023-05-15 7.63 7.63 7.45 7.62 4.7M
2023-05-12 7.65 7.74 7.55 7.62 5.2M
2023-05-11 7.67 7.79 7.62 7.69 7.0M
2023-05-10 7.54 7.68 7.46 7.60 5.4M
2023-05-09 7.64 7.73 7.43 7.52 10.4M
2023-05-08 7.52 7.68 7.50 7.61 6.4M
2023-05-05 7.66 7.73 7.45 7.55 6.9M
2023-05-04 7.76 7.87 7.65 7.70 6.9M
2023-04-28 7.44 7.79 7.44 7.77 8.5M
2023-04-27 7.90 7.95 7.44 7.50 12.5M
2023-04-26 7.63 7.94 7.63 7.71 9.1M
2023-04-25 8.00 8.05 7.60 7.64 10.2M
2023-04-24 7.88 8.13 7.86 8.00 9.0M
2023-04-21 8.40 8.65 7.96 7.99 18.0M
2023-04-20 8.41 8.84 8.35 8.44 17.5M
2023-04-19 8.25 8.42 8.23 8.27 8.2M
2023-04-18 8.35 8.36 8.12 8.25 10.1M
2023-04-17 8.69 8.69 8.23 8.35 23.8M
2023-04-14 9.11 9.22 8.90 9.00 9.9M
2023-04-13 9.45 9.50 9.03 9.09 20.3M
2023-04-12 9.30 9.59 9.17 9.59 16.4M
2023-04-11 9.28 9.45 9.13 9.28 10.5M
2023-04-10 9.65 9.75 9.24 9.31 18.3M
2023-04-07 9.87 9.88 9.55 9.70 15.9M
2023-04-06 9.57 9.92 9.45 9.80 22.9M
2023-04-04 9.71 9.82 9.51 9.67 15.8M
2023-04-03 9.61 9.83 9.61 9.76 19.6M
2023-03-31 9.50 9.62 9.30 9.58 18.6M
2023-03-30 9.52 9.87 9.50 9.64 27.7M
2023-03-29 9.31 9.53 9.26 9.40 10.0M
2023-03-28 9.66 9.69 9.28 9.32 13.0M
2023-03-27 9.62 9.84 9.51 9.69 15.3M
2023-03-24 9.87 9.87 9.52 9.70 21.4M
2023-03-23 9.49 9.74 9.45 9.73 21.6M
2023-03-22 9.35 9.61 9.21 9.60 24.1M
2023-03-21 9.20 9.30 9.12 9.28 11.1M
2023-03-20 9.30 9.39 9.13 9.20 14.0M
2023-03-17 9.08 9.42 9.06 9.26 23.5M
2023-03-16 9.11 9.40 8.90 8.90 19.7M
2023-03-15 9.38 9.46 9.17 9.23 18.5M
2023-03-14 9.62 9.63 9.18 9.42 29.2M
2023-03-13 9.66 9.83 9.52 9.75 23.5M
2023-03-10 9.81 10.26 9.79 9.80 30.7M
2023-03-09 10.10 10.11 9.90 9.97 34.3M
2023-03-08 9.30 10.46 9.30 10.20 48.7M
2023-03-07 9.59 9.92 9.51 9.59 34.1M
2023-03-06 9.28 9.64 9.23 9.60 29.6M
2023-03-03 9.29 9.60 9.18 9.27 20.8M
2023-03-02 9.30 9.64 9.22 9.47 25.4M
2023-03-01 9.10 9.64 9.09 9.58 32.6M
2023-02-28 9.20 9.36 9.02 9.19 24.0M
2023-02-27 9.51 9.58 9.20 9.28 29.3M
2023-02-24 10.09 10.15 9.40 9.40 48.5M
2023-02-23 10.06 10.65 10.00 10.08 61.6M
2023-02-22 10.19 10.66 9.93 10.22 78.3M
2023-02-21 8.80 9.80 8.80 9.71 58.5M
2023-02-20 8.48 8.57 8.18 8.56 24.9M
2023-02-17 8.40 8.96 8.30 8.59 29.8M
2023-02-16 8.58 8.64 8.22 8.33 10.0M
2023-02-15 8.33 8.62 8.33 8.56 9.9M
2023-02-14 8.45 8.49 8.31 8.37 6.5M
2023-02-13 8.55 8.56 8.38 8.44 8.1M
2023-02-10 8.42 8.74 8.41 8.49 13.6M
2023-02-09 8.17 8.45 8.14 8.41 10.5M
2023-02-08 8.31 8.41 8.16 8.17 7.4M
2023-02-07 8.26 8.38 8.24 8.33 7.7M
2023-02-06 8.34 8.41 8.25 8.29 8.9M
2023-02-03 8.20 8.48 8.02 8.41 16.4M
2023-02-02 8.10 8.26 8.06 8.18 7.9M
2023-02-01 7.93 8.10 7.91 8.10 5.6M
2023-01-31 7.86 7.94 7.79 7.93 4.2M
2023-01-30 7.85 7.93 7.78 7.88 8.6M
2023-01-20 7.75 7.85 7.71 7.79 5.4M
2023-01-19 7.66 7.74 7.63 7.74 4.1M
2023-01-18 7.69 7.77 7.64 7.66 3.5M
2023-01-17 7.66 7.84 7.65 7.72 4.2M
2023-01-16 7.49 7.68 7.48 7.66 4.4M
2023-01-13 7.60 7.64 7.43 7.47 2.7M
2023-01-12 7.50 7.62 7.46 7.55 3.1M
2023-01-11 7.66 7.82 7.50 7.53 4.1M
2023-01-10 7.69 7.79 7.64 7.66 3.6M
2023-01-09 7.72 7.85 7.68 7.70 5.9M
2023-01-06 7.69 7.79 7.63 7.66 4.4M
2023-01-05 7.61 7.69 7.50 7.66 4.8M
2023-01-04 7.55 7.66 7.50 7.62 5.7M
2023-01-03 7.19 7.57 7.17 7.55 6.7M