Lens Technology

300433
🏛️ china →
31.98
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 12.80 13.38 12.76 13.20 35.4M
2023-12-28 12.66 12.86 12.51 12.79 21.8M
2023-12-27 12.20 12.63 12.17 12.60 20.3M
2023-12-26 12.77 12.77 12.10 12.20 26.3M
2023-12-25 12.45 12.77 12.42 12.72 14.5M
2023-12-22 12.61 12.75 12.47 12.50 17.7M
2023-12-21 12.58 12.70 12.36 12.64 22.5M
2023-12-20 12.82 12.87 12.62 12.62 16.8M
2023-12-19 12.60 12.81 12.53 12.75 14.3M
2023-12-18 12.60 12.70 12.51 12.56 11.4M
2023-12-15 12.78 12.90 12.64 12.68 15.9M
2023-12-14 12.90 13.03 12.73 12.76 17.6M
2023-12-13 12.92 12.99 12.81 12.81 22.7M
2023-12-12 12.80 13.01 12.77 12.96 21.4M
2023-12-11 12.58 12.95 12.31 12.92 30.7M
2023-12-08 12.58 12.73 12.46 12.70 29.9M
2023-12-07 12.50 12.63 12.46 12.57 16.5M
2023-12-06 12.48 12.62 12.42 12.52 15.2M
2023-12-05 12.75 12.79 12.47 12.49 20.1M
2023-12-04 13.10 13.12 12.68 12.79 25.6M
2023-12-01 13.06 13.13 12.96 13.09 17.1M
2023-11-30 13.09 13.14 12.94 13.06 18.0M
2023-11-29 13.18 13.35 13.10 13.12 17.6M
2023-11-28 13.17 13.36 13.10 13.23 22.1M
2023-11-27 13.03 13.22 13.00 13.19 20.1M
2023-11-24 13.27 13.27 13.03 13.10 20.0M
2023-11-23 13.00 13.32 12.91 13.30 20.7M
2023-11-22 13.18 13.27 13.02 13.03 23.6M
2023-11-21 13.45 13.57 13.25 13.28 27.3M
2023-11-20 13.61 13.62 13.39 13.43 23.5M
2023-11-17 13.50 13.65 13.45 13.55 20.0M
2023-11-16 13.73 13.79 13.51 13.52 26.4M
2023-11-15 14.00 14.01 13.74 13.79 22.7M
2023-11-14 13.76 13.99 13.67 13.76 27.5M
2023-11-13 13.83 13.91 13.67 13.78 30.8M
2023-11-10 13.55 13.95 13.54 13.77 35.9M
2023-11-09 13.87 13.93 13.57 13.62 40.3M
2023-11-08 13.99 14.06 13.78 13.89 42.0M
2023-11-07 14.03 14.14 13.86 13.96 46.3M
2023-11-06 13.48 14.34 13.45 14.07 87.7M
2023-11-03 13.11 13.55 13.10 13.41 46.8M
2023-11-02 13.50 13.58 13.10 13.10 41.6M
2023-11-01 13.15 13.66 13.15 13.26 54.3M
2023-10-31 13.10 13.24 12.96 13.06 35.2M
2023-10-30 12.70 13.29 12.68 13.19 60.3M
2023-10-27 12.76 12.88 12.45 12.78 46.6M
2023-10-26 12.40 13.23 12.29 12.91 62.5M
2023-10-25 12.40 12.59 12.28 12.49 32.4M
2023-10-24 12.48 12.54 12.10 12.33 31.2M
2023-10-23 12.63 12.74 12.26 12.48 32.2M
2023-10-20 12.88 12.92 12.48 12.56 33.1M
2023-10-19 13.02 13.15 12.69 12.75 71.3M
2023-10-18 13.58 13.65 13.36 13.59 30.0M
2023-10-17 13.59 13.70 13.43 13.64 31.4M
2023-10-16 13.68 13.74 13.50 13.61 39.9M
2023-10-13 13.33 14.02 13.31 13.68 64.6M
2023-10-12 13.31 13.44 13.23 13.37 35.3M
2023-10-11 12.96 13.50 12.90 13.31 52.4M
2023-10-10 12.86 13.03 12.79 12.95 35.8M
2023-10-09 12.24 12.98 12.23 12.81 53.1M
2023-09-28 11.89 12.33 11.89 12.28 23.3M
2023-09-27 12.00 12.05 11.85 11.91 15.0M
2023-09-26 12.18 12.30 11.97 11.97 15.6M
2023-09-25 12.16 12.58 12.10 12.16 33.1M
2023-09-22 11.80 12.17 11.66 12.14 19.1M
2023-09-21 11.72 11.81 11.64 11.73 12.2M
2023-09-20 11.77 11.84 11.71 11.72 9.9M
2023-09-19 11.95 11.97 11.70 11.75 14.5M
2023-09-18 11.93 12.08 11.84 11.92 12.6M
2023-09-15 11.97 12.14 11.90 11.96 16.1M
2023-09-14 12.10 12.14 11.90 11.96 16.0M
2023-09-13 12.29 12.32 12.00 12.11 20.0M
2023-09-12 12.38 12.48 12.30 12.36 15.3M
2023-09-11 12.51 12.52 12.29 12.39 20.0M
2023-09-08 12.26 12.42 12.23 12.35 14.3M
2023-09-07 12.42 12.48 12.27 12.30 22.3M
2023-09-06 12.15 12.49 12.15 12.48 29.2M
2023-09-05 12.28 12.54 12.21 12.32 37.3M
2023-09-04 12.12 12.23 12.06 12.23 21.4M
2023-09-01 12.33 12.36 12.03 12.07 21.7M
2023-08-31 12.15 12.34 12.13 12.30 35.8M
2023-08-30 11.84 12.26 11.83 12.18 51.4M
2023-08-29 11.05 11.75 11.02 11.68 36.6M
2023-08-28 11.84 11.85 11.03 11.06 28.4M
2023-08-25 11.07 11.11 10.88 10.95 20.2M
2023-08-24 11.26 11.32 11.11 11.11 17.7M
2023-08-23 11.60 11.60 11.22 11.22 22.8M
2023-08-22 11.68 11.76 11.32 11.64 35.7M
2023-08-21 11.78 12.39 11.55 11.55 63.0M
2023-08-18 11.59 11.64 11.36 11.36 14.8M
2023-08-17 11.61 11.64 11.42 11.60 17.6M
2023-08-16 11.80 11.91 11.60 11.65 11.8M
2023-08-15 12.08 12.15 11.76 11.85 16.0M
2023-08-14 12.04 12.12 11.83 12.05 15.7M
2023-08-11 12.39 12.39 12.05 12.05 9.8M
2023-08-10 12.30 12.38 12.25 12.35 11.1M
2023-08-09 12.47 12.51 12.23 12.26 11.8M
2023-08-08 12.41 12.65 12.40 12.47 15.5M
2023-08-07 12.42 12.54 12.40 12.47 11.2M
2023-08-04 12.50 12.71 12.43 12.49 19.8M
2023-08-03 12.35 12.48 12.34 12.47 13.6M
2023-08-02 12.28 12.42 12.25 12.42 11.6M
2023-08-01 12.35 12.46 12.28 12.33 17.9M
2023-07-31 12.25 12.37 12.09 12.36 19.5M
2023-07-28 11.83 12.18 11.81 12.15 17.0M
2023-07-27 12.02 12.14 11.86 11.87 14.8M
2023-07-26 12.20 12.23 12.03 12.07 13.2M
2023-07-25 12.14 12.27 12.07 12.24 12.2M
2023-07-24 12.01 12.19 11.99 12.02 9.6M
2023-07-21 12.08 12.14 11.95 11.98 11.2M
2023-07-20 12.33 12.38 12.04 12.07 15.9M
2023-07-19 12.32 12.41 12.18 12.29 15.1M
2023-07-18 12.43 12.52 12.31 12.36 14.9M
2023-07-17 12.31 12.49 12.23 12.38 12.9M
2023-07-14 12.39 12.42 12.26 12.32 12.8M
2023-07-13 12.10 12.37 12.06 12.34 20.4M
2023-07-12 12.25 12.36 12.05 12.09 13.7M
2023-07-11 12.04 12.28 12.02 12.27 15.5M
2023-07-10 12.12 12.19 11.98 12.03 15.3M
2023-07-07 12.20 12.26 11.97 12.11 16.4M
2023-07-06 12.19 12.40 12.13 12.24 16.9M
2023-07-05 12.20 12.37 12.13 12.18 20.8M
2023-07-04 11.85 12.45 11.82 12.25 36.0M
2023-07-03 11.80 12.09 11.78 11.91 26.9M
2023-06-30 11.70 11.83 11.65 11.76 17.5M
2023-06-29 11.50 11.84 11.48 11.72 18.2M
2023-06-28 11.79 11.79 11.38 11.54 13.7M
2023-06-27 11.53 11.75 11.48 11.69 11.5M
2023-06-26 11.68 11.76 11.49 11.51 16.5M
2023-06-21 11.90 11.99 11.69 11.72 17.0M
2023-06-20 11.92 12.16 11.90 11.94 22.6M
2023-06-19 11.88 12.06 11.78 11.94 21.2M
2023-06-16 11.75 11.87 11.66 11.87 20.1M
2023-06-15 11.75 11.77 11.63 11.70 15.4M
2023-06-14 11.88 11.90 11.70 11.75 14.5M
2023-06-13 11.80 11.93 11.62 11.87 25.0M
2023-06-12 11.51 11.86 11.48 11.80 27.3M
2023-06-09 11.27 11.53 11.26 11.53 29.7M
2023-06-08 11.40 11.44 11.19 11.24 19.2M
2023-06-07 11.43 11.60 11.37 11.40 16.6M
2023-06-06 11.80 11.83 11.38 11.38 31.6M
2023-06-05 11.85 11.95 11.76 11.85 17.8M
2023-06-02 11.70 11.94 11.64 11.84 25.6M
2023-06-01 11.50 11.80 11.37 11.63 28.2M
2023-05-31 11.55 11.68 11.52 11.63 18.4M
2023-05-30 11.35 11.57 11.25 11.57 17.9M
2023-05-29 11.69 11.73 11.36 11.40 19.7M
2023-05-26 11.48 11.64 11.47 11.64 11.5M
2023-05-25 11.49 11.66 11.35 11.50 14.6M
2023-05-24 11.56 11.71 11.45 11.53 11.2M
2023-05-23 11.65 11.72 11.50 11.59 13.4M
2023-05-22 11.84 11.84 11.60 11.65 14.2M
2023-05-19 11.67 11.88 11.66 11.78 19.3M
2023-05-18 11.64 11.79 11.57 11.65 18.3M
2023-05-17 11.48 11.63 11.43 11.63 15.7M
2023-05-16 11.50 11.57 11.36 11.48 16.9M
2023-05-15 11.32 11.49 11.28 11.47 15.4M
2023-05-12 11.51 11.58 11.36 11.36 15.8M
2023-05-11 11.66 11.78 11.50 11.54 19.7M
2023-05-10 11.58 11.76 11.53 11.62 20.2M
2023-05-09 11.60 11.97 11.46 11.62 28.9M
2023-05-08 11.54 11.67 11.40 11.58 19.8M
2023-05-05 11.69 11.73 11.40 11.47 24.3M
2023-05-04 11.68 11.84 11.50 11.69 28.1M
2023-04-28 11.33 11.72 11.30 11.66 32.0M
2023-04-27 11.25 11.39 11.11 11.22 26.4M
2023-04-26 11.21 11.71 11.20 11.31 45.0M
2023-04-25 12.15 12.17 11.11 11.26 99.5M
2023-04-24 12.78 13.47 12.72 12.81 54.8M
2023-04-21 13.25 13.66 12.60 12.60 52.0M
2023-04-20 13.15 13.33 13.14 13.30 22.6M
2023-04-19 13.06 13.33 13.01 13.15 20.0M
2023-04-18 13.12 13.24 12.83 13.11 30.5M
2023-04-17 13.30 13.33 13.11 13.24 20.8M
2023-04-14 13.35 13.39 12.97 13.28 36.0M
2023-04-13 13.70 13.75 13.28 13.30 39.5M
2023-04-12 13.52 13.88 13.44 13.84 40.5M
2023-04-11 13.28 13.67 13.27 13.51 35.2M
2023-04-10 13.55 13.74 13.22 13.24 35.0M
2023-04-07 13.83 13.88 13.53 13.63 38.0M
2023-04-06 13.39 14.14 13.34 13.88 65.8M
2023-04-04 13.57 13.66 13.33 13.49 37.5M
2023-04-03 13.56 13.62 13.30 13.53 34.1M
2023-03-31 13.37 13.52 13.22 13.51 26.7M
2023-03-30 13.41 13.57 13.21 13.47 26.1M
2023-03-29 13.40 13.55 13.20 13.38 30.2M
2023-03-28 13.70 13.76 13.30 13.36 41.2M
2023-03-27 13.78 14.10 13.56 13.77 57.8M
2023-03-24 13.57 13.98 13.54 13.88 90.6M
2023-03-23 12.95 13.88 12.94 13.56 112.8M
2023-03-22 12.57 12.86 12.45 12.75 41.7M
2023-03-21 12.17 12.57 12.12 12.48 34.5M
2023-03-20 12.21 12.41 12.15 12.19 29.3M
2023-03-17 12.20 12.33 12.14 12.18 26.1M
2023-03-16 12.12 12.27 12.02 12.05 18.5M
2023-03-15 12.26 12.50 12.21 12.22 25.4M
2023-03-14 12.30 12.31 11.93 12.15 26.5M
2023-03-13 12.29 12.37 12.15 12.33 25.2M
2023-03-10 12.45 12.50 12.26 12.26 24.4M
2023-03-09 12.58 12.63 12.43 12.52 13.2M
2023-03-08 12.41 12.57 12.34 12.53 14.5M
2023-03-07 12.64 12.78 12.42 12.46 27.7M
2023-03-06 12.86 12.89 12.65 12.68 24.3M
2023-03-03 12.80 12.93 12.66 12.85 20.4M
2023-03-02 12.98 13.03 12.77 12.82 24.1M
2023-03-01 12.73 12.97 12.69 12.91 26.8M
2023-02-28 12.70 12.89 12.61 12.75 36.5M
2023-02-27 12.60 12.75 12.48 12.56 27.4M
2023-02-24 12.88 12.98 12.67 12.73 28.5M
2023-02-23 13.07 13.18 12.82 12.88 44.5M
2023-02-22 13.20 13.29 12.99 13.07 30.8M
2023-02-21 13.34 13.42 13.11 13.28 29.9M
2023-02-20 13.14 13.33 12.98 13.30 36.8M
2023-02-17 13.47 13.65 13.13 13.14 60.2M
2023-02-16 13.65 14.00 13.37 13.49 74.9M
2023-02-15 13.75 13.81 13.59 13.69 45.7M
2023-02-14 13.67 14.03 13.54 13.81 70.7M
2023-02-13 13.60 13.66 13.42 13.63 44.4M
2023-02-10 13.50 13.83 13.46 13.61 52.0M
2023-02-09 13.27 13.90 13.23 13.59 85.0M
2023-02-08 13.30 13.45 13.21 13.31 36.1M
2023-02-07 13.29 13.65 13.23 13.33 57.4M
2023-02-06 13.20 13.39 13.09 13.21 45.9M
2023-02-03 13.18 13.49 13.11 13.33 66.7M
2023-02-02 13.20 13.62 13.14 13.23 90.3M
2023-02-01 13.40 13.40 12.92 13.32 98.1M
2023-01-31 13.39 13.50 13.15 13.29 107.8M
2023-01-30 12.73 13.52 12.35 13.39 210.2M
2023-01-20 11.27 11.35 11.18 11.27 19.0M
2023-01-19 11.15 11.29 11.05 11.26 20.0M
2023-01-18 11.18 11.18 11.07 11.14 17.4M
2023-01-17 11.10 11.23 11.06 11.12 29.1M
2023-01-16 10.51 11.30 10.50 11.06 63.2M
2023-01-13 10.43 10.54 10.43 10.52 10.2M
2023-01-12 10.54 10.56 10.39 10.45 15.2M
2023-01-11 10.62 10.79 10.50 10.51 19.3M
2023-01-10 10.59 10.71 10.53 10.64 14.1M
2023-01-09 10.60 10.69 10.49 10.57 19.2M
2023-01-06 10.75 10.78 10.57 10.58 24.5M
2023-01-05 10.75 10.94 10.65 10.80 23.9M
2023-01-04 10.73 10.89 10.62 10.70 16.9M
2023-01-03 10.54 10.80 10.35 10.79 26.4M