Phenix Optical

600071
🏛️ china →
24.03
Last Update: 2025-09-29
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
2021-12-31 54.34 54.34 50.80 51.46 11.6M
2021-12-30 51.10 56.82 51.10 54.67 14.2M
2021-12-29 51.13 53.50 51.13 51.65 3.8M
2021-12-28 52.20 52.83 51.00 51.40 3.8M
2021-12-27 51.80 53.56 50.00 52.49 6.8M
2021-12-24 51.30 52.59 50.00 51.84 4.8M
2021-12-23 50.50 51.69 49.56 51.05 4.5M
2021-12-22 49.31 51.50 49.25 50.70 4.2M
2021-12-21 49.13 50.09 47.98 49.69 4.6M
2021-12-20 49.86 50.50 49.30 49.30 4.4M
2021-12-17 51.34 51.76 49.90 50.05 4.3M
2021-12-16 51.72 52.42 51.01 51.34 3.5M
2021-12-15 52.40 54.38 51.58 51.86 6.7M
2021-12-14 51.81 53.48 51.37 52.04 6.1M
2021-12-13 51.99 52.85 50.88 51.95 4.6M
2021-12-10 54.49 54.71 51.35 52.29 9.1M
2021-12-09 53.95 56.50 53.18 54.33 12.9M
2021-12-08 51.00 53.52 49.70 53.52 12.9M
2021-12-07 51.16 51.55 47.97 48.65 7.5M
2021-12-06 51.53 53.38 50.61 51.10 5.4M
2021-12-03 52.00 53.55 50.30 52.27 6.3M
2021-12-02 51.87 54.95 51.80 51.90 7.7M
2021-12-01 55.00 55.25 51.50 51.80 11.6M
2021-11-30 53.57 55.90 51.88 55.69 10.2M
2021-11-29 53.03 54.97 52.52 53.40 5.3M
2021-11-26 56.48 56.48 53.65 54.05 7.5M
2021-11-25 57.00 57.51 55.44 56.48 5.5M
2021-11-24 59.10 59.58 57.02 57.75 8.3M
2021-11-23 58.99 61.58 58.05 60.21 12.1M
2021-11-22 53.36 58.52 52.60 58.52 14.6M
2021-11-19 53.00 54.18 51.35 53.20 7.8M
2021-11-18 53.45 54.05 51.19 52.86 6.2M
2021-11-17 51.89 54.18 50.66 53.93 8.5M
2021-11-16 54.33 55.20 49.80 51.62 12.1M
2021-11-15 54.20 58.80 53.60 54.29 10.0M
2021-11-12 53.52 55.34 51.95 55.22 8.6M
2021-11-11 54.10 55.55 52.28 54.11 10.5M
2021-11-10 54.35 55.77 53.70 53.98 8.9M
2021-11-09 54.13 56.88 52.60 55.20 14.5M
2021-11-08 52.47 56.38 50.50 54.76 15.7M
2021-11-05 50.01 54.54 50.01 51.65 18.9M
2021-11-04 47.39 51.36 46.18 51.36 22.6M
2021-11-03 49.80 53.22 44.51 46.69 33.3M
2021-11-02 45.01 48.38 45.01 48.38 12.2M
2021-11-01 40.66 44.80 39.60 43.98 26.9M
2021-10-29 41.47 42.70 39.01 41.25 18.2M
2021-10-28 42.50 43.99 41.00 41.13 13.6M
2021-10-27 44.50 44.67 40.58 42.42 16.4M
2021-10-26 42.20 45.77 42.20 44.81 19.9M
2021-10-25 42.80 44.54 40.61 43.69 24.7M
2021-10-22 42.70 45.98 42.30 42.69 29.3M
2021-10-21 40.11 43.92 39.13 43.92 36.6M
2021-10-20 39.93 39.93 38.76 39.93 57.1M
2021-10-19 36.30 36.30 36.30 36.30 4.5M
2021-10-18 33.00 33.00 33.00 33.00 5.7M
2021-10-15 30.00 30.00 30.00 30.00 2.0M
2021-10-14 27.27 27.27 27.27 27.27 0.4M
2021-10-13 24.79 24.79 24.79 24.79 1.6M
2021-10-12 22.54 22.54 22.54 22.54 0.4M
2021-10-11 20.49 20.49 20.49 20.49 0.3M
2021-10-08 18.63 18.63 18.63 18.63 0.3M
2021-09-30 16.94 16.94 16.94 16.94 0.6M
2021-09-17 15.81 15.89 14.87 15.40 5.8M
2021-09-16 15.47 15.69 15.36 15.62 5.6M
2021-09-15 15.40 15.61 14.97 15.49 5.0M
2021-09-14 15.49 15.76 15.16 15.17 4.2M
2021-09-13 15.02 15.54 15.00 15.41 4.2M
2021-09-10 15.02 15.45 14.85 15.18 4.6M
2021-09-09 15.49 15.57 15.04 15.09 4.4M
2021-09-08 14.65 15.80 14.60 15.49 11.8M
2021-09-07 13.67 15.03 13.60 14.80 10.3M
2021-09-06 13.59 13.85 13.58 13.70 2.4M
2021-09-03 13.90 14.05 13.54 13.71 3.0M
2021-09-02 13.99 14.09 13.80 13.95 2.4M
2021-09-01 13.60 14.15 13.60 13.93 3.7M
2021-08-31 13.87 13.90 13.53 13.73 2.6M
2021-08-30 13.49 13.99 13.42 13.86 4.1M
2021-08-27 13.85 14.00 13.42 13.51 3.6M
2021-08-26 13.66 14.47 13.45 13.82 7.0M
2021-08-25 13.69 13.70 13.40 13.66 2.2M
2021-08-24 13.71 13.92 13.58 13.68 3.8M
2021-08-23 13.01 14.15 13.01 13.70 6.7M
2021-08-20 13.02 13.04 12.85 13.01 1.7M
2021-08-19 13.07 13.40 12.96 13.01 1.4M
2021-08-18 12.85 13.24 12.80 13.09 1.3M
2021-08-17 13.28 13.35 12.99 13.05 2.3M
2021-08-16 13.21 13.36 13.18 13.28 1.8M
2021-08-13 13.52 13.67 13.22 13.26 2.3M
2021-08-12 13.63 13.70 13.41 13.52 2.7M
2021-08-11 13.65 13.66 13.37 13.45 2.9M
2021-08-10 13.44 13.88 13.27 13.69 3.3M
2021-08-09 13.14 13.53 13.02 13.48 2.6M
2021-08-06 13.26 13.35 12.93 13.14 2.1M
2021-08-05 13.08 13.45 12.97 13.32 2.1M
2021-08-04 13.02 13.40 12.90 13.26 2.8M
2021-08-03 13.37 13.41 13.00 13.02 2.7M
2021-08-02 13.29 13.37 13.05 13.34 2.1M
2021-07-30 13.15 13.30 13.03 13.23 1.9M
2021-07-29 13.20 13.35 13.05 13.16 2.1M
2021-07-28 12.90 13.30 12.41 13.11 3.0M
2021-07-27 13.40 13.53 13.01 13.04 3.1M
2021-07-26 13.55 13.61 13.10 13.40 2.9M
2021-07-23 14.05 14.12 13.52 13.53 4.5M
2021-07-22 14.27 14.43 14.02 14.05 2.7M
2021-07-21 13.89 14.44 13.89 14.23 4.0M
2021-07-20 13.89 14.19 13.78 13.93 2.6M
2021-07-19 13.75 13.92 13.60 13.92 2.4M
2021-07-16 13.91 14.19 13.78 13.82 2.8M
2021-07-15 14.35 14.35 13.66 13.84 5.5M
2021-07-14 14.55 14.59 14.09 14.35 3.7M
2021-07-13 14.98 15.27 14.52 14.59 4.1M
2021-07-12 14.78 14.93 14.33 14.93 4.9M
2021-07-09 14.91 14.91 14.58 14.72 3.3M
2021-07-08 14.94 15.15 14.70 14.87 4.1M
2021-07-07 14.96 14.96 14.54 14.80 4.1M
2021-07-06 15.10 15.45 14.63 14.68 7.3M
2021-07-05 13.86 15.22 13.81 15.22 10.3M
2021-07-02 13.72 13.85 13.40 13.84 2.3M
2021-07-01 14.05 14.20 13.56 13.72 3.3M
2021-06-30 14.06 14.23 13.68 13.90 4.3M
2021-06-29 14.25 14.60 14.09 14.10 3.3M
2021-06-28 14.25 14.36 14.01 14.25 3.1M
2021-06-25 14.70 14.80 13.60 14.30 6.5M
2021-06-24 15.15 15.82 14.76 15.01 8.1M
2021-06-23 14.81 14.99 14.64 14.74 2.7M
2021-06-22 14.89 15.10 14.80 14.89 2.6M
2021-06-21 15.00 15.30 14.85 14.98 3.1M
2021-06-18 15.18 15.38 15.08 15.16 2.6M
2021-06-17 14.71 15.86 14.71 15.29 4.2M
2021-06-16 15.08 15.08 14.48 14.70 3.0M
2021-06-15 14.96 15.20 14.67 14.95 3.5M
2021-06-11 15.27 15.53 14.96 14.96 3.8M
2021-06-10 15.67 15.67 15.06 15.28 5.3M
2021-06-09 16.10 16.25 15.43 15.76 5.8M
2021-06-08 16.42 16.50 15.70 15.80 6.1M
2021-06-07 15.93 16.64 15.54 16.51 7.4M
2021-06-04 15.29 16.08 15.25 15.89 7.9M
2021-06-03 15.35 16.20 15.15 15.25 6.2M
2021-06-02 15.19 15.58 15.18 15.43 4.9M
2021-06-01 15.30 15.60 15.06 15.16 5.9M
2021-05-31 14.68 15.44 14.67 15.32 4.7M
2021-05-28 15.13 15.25 14.83 15.04 4.9M
2021-05-27 14.92 15.72 14.80 15.05 9.0M
2021-05-26 15.00 15.16 14.65 15.10 8.6M
2021-05-25 13.90 15.16 13.85 15.16 13.5M
2021-05-24 13.16 13.85 13.00 13.78 4.0M
2021-05-21 13.18 13.28 12.89 13.08 2.1M
2021-05-20 13.47 13.47 12.98 13.19 2.7M
2021-05-19 13.32 13.58 13.12 13.44 1.9M
2021-05-18 13.10 13.35 12.83 13.24 2.5M
2021-05-17 13.20 13.20 12.89 13.00 2.2M
2021-05-14 12.56 13.14 12.53 13.01 2.4M
2021-05-13 12.87 12.96 12.50 12.58 2.1M
2021-05-12 12.94 13.09 12.88 12.90 1.7M
2021-05-11 12.99 13.22 12.85 13.08 2.2M
2021-05-10 13.44 13.74 13.05 13.10 3.0M
2021-05-07 13.30 13.45 12.80 13.43 3.4M
2021-05-06 13.58 13.77 13.09 13.17 2.9M
2021-04-30 13.61 13.76 13.31 13.56 1.5M
2021-04-29 14.00 14.15 13.51 13.60 2.7M
2021-04-28 13.62 14.05 13.22 14.00 3.4M
2021-04-27 13.77 13.97 13.55 13.61 2.3M
2021-04-26 13.50 14.24 13.42 13.85 3.8M
2021-04-23 13.89 13.98 13.43 13.50 3.1M
2021-04-22 13.96 14.34 13.88 13.89 3.8M
2021-04-21 14.05 14.08 13.79 13.91 2.4M
2021-04-20 14.20 14.20 13.92 14.08 2.4M
2021-04-19 14.10 14.29 13.74 14.20 3.8M
2021-04-16 13.57 14.05 13.52 13.98 2.0M
2021-04-15 13.72 13.74 13.55 13.63 1.2M
2021-04-14 13.81 13.99 13.64 13.64 2.2M
2021-04-13 14.03 14.33 13.84 13.89 2.3M
2021-04-12 14.23 14.74 14.14 14.15 3.6M
2021-04-09 14.07 14.26 13.91 14.22 2.3M
2021-04-08 14.30 14.49 14.05 14.11 3.8M
2021-04-07 13.49 14.26 13.49 14.13 5.6M
2021-04-06 13.26 13.91 13.20 13.65 4.0M
2021-04-02 13.29 13.63 12.60 13.38 6.0M
2021-04-01 13.31 13.63 12.98 13.37 2.7M
2021-03-31 13.48 13.59 13.26 13.30 1.4M
2021-03-30 13.70 13.75 13.42 13.47 2.2M
2021-03-29 14.01 14.05 13.67 13.72 2.6M
2021-03-26 14.30 14.30 13.86 14.00 2.5M
2021-03-25 13.47 14.23 13.47 14.11 4.1M
2021-03-24 13.76 13.97 13.58 13.58 2.2M
2021-03-23 14.06 14.17 13.80 13.86 3.4M
2021-03-22 14.06 14.23 13.81 14.16 3.4M
2021-03-19 13.51 14.30 13.40 14.15 5.4M
2021-03-18 13.60 13.72 13.36 13.70 3.1M
2021-03-17 13.80 13.80 13.45 13.75 2.6M
2021-03-16 13.01 13.74 12.92 13.66 8.5M
2021-03-15 13.96 13.98 12.49 13.03 10.0M
2021-03-12 14.32 14.40 13.80 13.88 5.4M
2021-03-11 14.00 14.55 13.80 14.40 5.2M
2021-03-10 14.00 14.20 13.55 14.05 3.5M
2021-03-09 14.00 14.14 13.40 13.75 4.3M
2021-03-08 14.16 14.56 13.80 13.98 6.1M
2021-03-05 14.29 14.29 13.81 14.00 4.8M
2021-03-04 15.05 15.15 14.26 14.41 4.9M
2021-03-03 15.51 15.62 14.74 15.17 5.9M
2021-03-02 15.99 16.10 15.30 15.60 3.3M
2021-03-01 15.73 16.28 15.50 15.92 5.5M
2021-02-26 16.30 16.42 15.18 15.62 8.5M
2021-02-25 16.35 17.50 16.30 16.55 9.8M
2021-02-24 16.40 16.90 16.11 16.30 8.8M
2021-02-23 15.91 16.95 15.80 16.60 10.8M
2021-02-22 14.35 15.80 14.26 15.80 6.4M
2021-02-19 14.63 14.63 14.11 14.36 3.9M
2021-02-18 14.54 14.92 14.00 14.55 4.1M
2021-02-10 14.85 14.85 14.04 14.59 3.9M
2021-02-09 13.75 14.48 13.27 14.22 4.9M
2021-02-08 14.40 14.72 13.08 13.47 7.0M
2021-02-05 14.26 14.60 13.80 14.50 5.8M
2021-02-04 15.05 15.17 14.04 14.26 7.2M
2021-02-03 14.98 15.68 14.71 15.05 5.5M
2021-02-02 15.33 15.58 14.99 15.04 5.0M
2021-02-01 15.23 15.93 14.90 15.59 5.9M
2021-01-29 15.38 15.49 14.92 15.23 5.8M
2021-01-28 15.25 15.76 14.72 14.80 7.1M
2021-01-27 14.80 15.35 14.46 15.23 6.2M
2021-01-26 14.12 15.08 14.00 14.85 10.1M
2021-01-25 16.53 16.56 14.99 14.99 10.0M
2021-01-22 16.51 16.88 16.12 16.66 8.7M
2021-01-21 16.46 16.98 16.40 16.42 8.9M
2021-01-20 16.15 17.06 15.66 16.79 12.0M
2021-01-19 15.43 16.86 15.10 16.25 14.2M
2021-01-18 15.28 15.71 14.93 15.42 12.0M
2021-01-15 13.62 14.93 13.57 14.93 10.4M
2021-01-14 13.60 13.95 13.32 13.57 5.0M
2021-01-13 13.93 14.14 13.61 13.78 6.5M
2021-01-12 13.60 14.09 13.45 13.90 8.2M
2021-01-11 13.57 14.30 13.33 13.72 13.0M
2021-01-08 13.00 13.78 12.83 13.44 11.8M
2021-01-07 13.08 13.45 12.65 13.03 14.5M
2021-01-06 12.55 13.81 12.38 13.20 23.3M
2021-01-05 11.33 12.55 11.33 12.55 13.2M
2021-01-04 11.46 11.75 11.29 11.41 5.4M