Precision Optics

POCI
🏛️ usa →
4.30
Last Update: 2025-10-01
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 6.17 6.17 6.02 6.02 0.0M
2023-12-28 6.03 6.03 6.03 6.03 0.0M
2023-12-27 6.18 6.18 6.18 6.18 0.0M
2023-12-26 6.11 6.18 6.11 6.18 0.0M
2023-12-22 5.81 6.24 5.81 6.06 0.0M
2023-12-21 6.32 6.33 6.17 6.17 0.0M
2023-12-20 6.25 6.25 6.14 6.22 0.0M
2023-12-19 6.10 6.25 6.00 6.00 0.0M
2023-12-18 6.12 6.12 6.05 6.05 0.0M
2023-12-15 6.05 6.40 6.03 6.33 0.0M
2023-12-14 6.25 6.37 6.12 6.12 0.0M
2023-12-13 6.45 6.49 6.19 6.19 0.0M
2023-12-12 6.19 6.49 6.19 6.25 0.0M
2023-12-11 6.38 6.49 6.38 6.41 0.0M
2023-12-08 6.40 6.40 6.11 6.11 0.0M
2023-12-07 6.28 6.49 6.19 6.40 0.0M
2023-12-06 6.00 6.28 6.00 6.28 0.0M
2023-12-05 6.14 6.14 6.14 6.14 0.0M
2023-12-04 6.15 6.23 5.96 6.13 0.0M
2023-12-01 6.05 6.12 5.86 6.01 0.0M
2023-11-30 6.12 6.16 5.89 5.90 0.0M
2023-11-29 6.15 6.15 6.01 6.01 0.0M
2023-11-28 6.11 6.11 6.11 6.11 0.0M
2023-11-27 6.10 6.19 6.10 6.11 0.0M
2023-11-24 6.05 6.05 6.05 6.05 0.0M
2023-11-22 6.05 6.07 6.05 6.05 0.0M
2023-11-21 6.15 6.25 6.00 6.00 0.0M
2023-11-20 6.07 6.24 6.00 6.02 0.0M
2023-11-17 6.00 6.11 5.88 5.88 0.0M
2023-11-16 6.10 6.10 5.92 5.95 0.0M
2023-11-15 5.92 6.22 5.92 6.09 0.0M
2023-11-14 6.26 6.46 5.99 6.00 0.0M
2023-11-13 5.88 6.14 5.88 5.99 0.0M
2023-11-10 5.77 6.16 5.75 6.16 0.0M
2023-11-09 5.77 5.95 5.77 5.95 0.0M
2023-11-08 5.80 5.83 5.80 5.83 0.0M
2023-11-07 5.96 5.96 5.83 5.86 0.0M
2023-11-06 6.35 6.35 6.35 6.35 0.0M
2023-11-03 6.49 6.49 6.14 6.35 0.0M
2023-11-02 5.81 5.99 5.76 5.99 0.0M
2023-11-01 5.55 5.80 5.55 5.77 0.0M
2023-10-31 5.79 5.79 5.79 5.79 0.0M
2023-10-30 5.79 5.79 5.61 5.79 0.0M
2023-10-27 5.60 5.65 5.60 5.62 0.0M
2023-10-26 5.63 5.80 5.60 5.75 0.0M
2023-10-25 5.81 5.81 5.60 5.61 0.0M
2023-10-24 5.80 6.00 5.74 5.74 0.0M
2023-10-23 6.05 6.11 5.75 5.75 0.0M
2023-10-20 6.01 6.02 6.00 6.01 0.0M
2023-10-19 6.10 6.22 6.05 6.18 0.0M
2023-10-18 6.02 6.14 5.75 5.80 0.0M
2023-10-17 5.91 5.97 5.75 5.75 0.0M
2023-10-16 5.93 5.93 5.93 5.93 0.0M
2023-10-13 6.01 6.11 5.96 6.08 0.0M
2023-10-12 6.13 6.15 5.99 6.15 0.0M
2023-10-11 5.98 5.98 5.98 5.98 0.0M
2023-10-10 6.00 6.00 6.00 6.00 0.0M
2023-10-09 6.00 6.26 6.00 6.26 0.0M
2023-10-06 5.92 6.49 5.91 6.47 0.0M
2023-10-05 6.18 6.18 6.15 6.15 0.0M
2023-10-04 6.00 6.00 6.00 6.00 0.0M
2023-10-03 6.15 6.15 6.15 6.15 0.0M
2023-10-02 6.20 6.21 5.97 6.15 0.0M
2023-09-29 5.71 6.00 5.71 5.95 0.0M
2023-09-28 6.00 6.00 6.00 6.00 0.0M
2023-09-27 6.00 6.00 6.00 6.00 0.0M
2023-09-26 5.75 6.00 5.75 6.00 0.0M
2023-09-25 5.70 5.86 5.45 5.45 0.0M
2023-09-22 5.96 6.09 5.86 6.09 0.0M
2023-09-21 5.83 6.10 5.83 6.10 0.0M
2023-09-20 5.87 5.87 5.87 5.87 0.0M
2023-09-19 6.00 6.01 5.93 5.93 0.0M
2023-09-18 5.90 6.11 5.89 6.05 0.0M
2023-09-15 6.00 6.25 5.91 5.93 0.0M
2023-09-14 6.14 6.24 5.88 5.90 0.0M
2023-09-13 6.12 6.12 5.91 5.91 0.0M
2023-09-12 6.00 6.13 5.96 6.05 0.0M
2023-09-11 6.14 6.14 5.81 5.95 0.0M
2023-09-08 6.31 6.31 6.21 6.21 0.0M
2023-09-07 6.25 6.25 6.25 6.25 0.0M
2023-09-06 6.25 6.25 6.25 6.25 0.0M
2023-09-05 6.25 6.25 6.25 6.25 0.0M
2023-09-01 6.25 6.35 6.07 6.07 0.0M
2023-08-31 6.25 6.37 6.24 6.24 0.0M
2023-08-30 6.10 6.10 6.10 6.10 0.0M
2023-08-29 6.01 6.25 6.01 6.13 0.0M
2023-08-28 6.05 6.12 6.02 6.12 0.0M
2023-08-25 6.10 6.10 6.10 6.10 0.0M
2023-08-24 6.04 6.10 5.84 6.10 0.0M
2023-08-23 5.91 6.25 5.91 6.19 0.0M
2023-08-22 5.93 5.93 5.93 5.93 0.0M
2023-08-21 5.81 6.05 5.81 5.98 0.0M
2023-08-18 6.00 6.10 6.00 6.10 0.0M
2023-08-17 6.00 6.00 6.00 6.00 0.0M
2023-08-16 6.05 6.28 6.05 6.25 0.0M
2023-08-15 6.04 6.04 6.04 6.04 0.0M
2023-08-14 5.94 5.94 5.94 5.94 0.0M
2023-08-11 6.08 6.15 5.97 6.15 0.0M
2023-08-10 5.92 6.00 5.87 6.00 0.0M
2023-08-09 6.05 6.23 6.03 6.03 0.0M
2023-08-08 5.85 6.01 5.80 5.99 0.0M
2023-08-07 5.99 6.05 5.99 6.05 0.0M
2023-08-04 6.23 6.23 6.23 6.23 0.0M
2023-08-03 5.90 6.25 5.72 6.23 0.0M
2023-08-02 6.22 6.22 6.22 6.22 0.0M
2023-08-01 6.22 6.22 6.22 6.22 0.0M
2023-07-31 6.22 6.22 6.22 6.22 0.0M
2023-07-28 5.98 6.22 5.98 6.22 0.0M
2023-07-27 6.07 6.07 6.07 6.07 0.0M
2023-07-26 6.07 6.07 6.07 6.07 0.0M
2023-07-25 6.05 6.07 6.05 6.07 0.0M
2023-07-24 5.98 6.22 5.98 6.15 0.0M
2023-07-21 5.85 6.09 5.85 5.91 0.0M
2023-07-20 5.96 5.98 5.93 5.93 0.0M
2023-07-19 6.00 6.00 5.93 5.93 0.0M
2023-07-18 6.00 6.00 6.00 6.00 0.0M
2023-07-17 6.00 6.02 5.98 5.99 0.0M
2023-07-14 5.97 5.98 5.75 5.85 0.0M
2023-07-13 6.00 6.00 5.95 5.95 0.0M
2023-07-12 6.00 6.00 6.00 6.00 0.0M
2023-07-11 5.90 5.90 5.90 5.90 0.0M
2023-07-10 5.90 5.90 5.90 5.90 0.0M
2023-07-07 5.91 6.00 5.90 5.93 0.0M
2023-07-06 6.00 6.17 5.99 6.00 0.0M
2023-07-05 6.05 6.05 6.00 6.05 0.0M
2023-07-03 6.15 6.18 6.08 6.10 0.0M
2023-06-30 6.15 6.15 6.15 6.15 0.0M
2023-06-29 6.10 6.15 6.10 6.15 0.0M
2023-06-28 6.08 6.10 6.08 6.10 0.0M
2023-06-27 6.10 6.24 6.07 6.24 0.0M
2023-06-26 6.18 6.18 6.18 6.18 0.0M
2023-06-23 6.20 6.28 6.05 6.28 0.0M
2023-06-22 6.25 6.25 6.10 6.16 0.0M
2023-06-21 6.19 6.79 6.19 6.38 0.0M
2023-06-20 6.68 6.68 6.10 6.24 0.0M
2023-06-16 6.63 6.70 6.47 6.69 0.0M
2023-06-15 6.27 6.89 6.27 6.41 0.0M
2023-06-14 6.91 6.91 6.51 6.51 0.0M
2023-06-13 6.95 6.95 6.51 6.51 0.0M
2023-06-12 6.91 6.95 6.90 6.94 0.0M
2023-06-09 6.57 6.57 6.57 6.57 0.0M
2023-06-08 6.44 6.70 6.42 6.55 0.0M
2023-06-07 6.82 6.84 6.50 6.50 0.0M
2023-06-06 6.67 6.67 6.67 6.67 0.0M
2023-06-05 6.80 6.80 6.49 6.50 0.0M
2023-06-02 6.51 6.88 6.51 6.88 0.0M
2023-06-01 6.88 6.90 6.52 6.90 0.0M
2023-05-31 6.46 6.99 6.46 6.99 0.0M
2023-05-30 6.46 6.75 6.46 6.74 0.0M
2023-05-26 6.50 6.75 6.43 6.68 0.0M
2023-05-25 6.13 6.13 6.13 6.13 0.0M
2023-05-24 6.10 6.10 6.10 6.10 0.0M
2023-05-23 6.08 6.08 6.08 6.08 0.0M
2023-05-22 5.84 6.50 5.84 6.08 0.0M
2023-05-19 6.04 6.20 5.98 6.05 0.0M
2023-05-18 6.27 6.27 6.27 6.27 0.0M
2023-05-17 6.19 6.50 6.19 6.41 0.0M
2023-05-16 5.86 6.30 5.86 6.20 0.0M
2023-05-15 6.39 6.50 6.30 6.50 0.0M
2023-05-12 6.18 6.19 6.01 6.10 0.0M
2023-05-11 6.17 6.17 6.17 6.17 0.0M
2023-05-10 6.21 6.21 6.20 6.20 0.0M
2023-05-09 6.07 6.07 6.07 6.07 0.0M
2023-05-08 6.28 6.28 6.07 6.07 0.0M
2023-05-05 6.13 6.40 6.13 6.37 0.0M
2023-05-04 6.27 6.27 6.06 6.15 0.0M
2023-05-03 6.16 6.39 6.16 6.25 0.0M
2023-05-02 6.12 6.38 6.12 6.15 0.0M
2023-05-01 6.18 6.27 6.18 6.20 0.0M
2023-04-28 6.21 6.30 6.21 6.30 0.0M
2023-04-27 6.20 6.36 6.20 6.35 0.0M
2023-04-26 6.32 6.32 6.26 6.26 0.0M
2023-04-25 6.33 6.38 6.33 6.38 0.0M
2023-04-24 6.40 6.40 6.40 6.40 0.0M
2023-04-21 6.60 6.60 6.40 6.40 0.0M
2023-04-20 6.44 6.55 6.43 6.55 0.0M
2023-04-19 6.78 6.78 6.29 6.57 0.0M
2023-04-18 6.79 6.79 6.36 6.53 0.0M
2023-04-17 6.52 6.76 6.52 6.62 0.0M
2023-04-14 6.25 6.60 6.25 6.55 0.0M
2023-04-13 6.25 6.30 6.25 6.30 0.0M
2023-04-12 6.35 6.60 6.16 6.25 0.0M
2023-04-11 6.66 6.71 6.66 6.66 0.0M
2023-04-10 6.75 6.75 6.54 6.66 0.0M
2023-04-06 6.79 6.80 6.74 6.74 0.0M
2023-04-05 6.15 6.79 6.15 6.79 0.0M
2023-04-04 6.40 6.40 6.30 6.37 0.0M
2023-04-03 6.45 6.76 6.40 6.40 0.0M
2023-03-31 6.34 6.79 6.34 6.79 0.0M
2023-03-30 6.71 6.78 6.38 6.41 0.0M
2023-03-29 5.95 6.46 5.81 6.46 0.0M
2023-03-28 6.06 6.45 6.00 6.07 0.0M
2023-03-27 6.68 6.68 5.92 6.00 0.0M
2023-03-24 6.00 6.74 6.00 6.00 0.0M
2023-03-23 6.09 6.09 6.09 6.09 0.0M
2023-03-22 6.15 6.19 6.09 6.09 0.0M
2023-03-21 6.26 6.47 6.06 6.10 0.0M
2023-03-20 6.31 6.40 6.07 6.07 0.0M
2023-03-17 6.81 7.15 5.88 5.88 0.1M
2023-03-16 6.72 6.84 6.70 6.73 0.0M
2023-03-15 7.08 7.15 6.66 6.66 0.0M
2023-03-14 6.80 7.19 6.43 7.19 0.0M
2023-03-13 6.76 6.79 6.57 6.71 0.0M
2023-03-10 6.56 6.74 6.52 6.53 0.0M
2023-03-09 7.12 7.12 6.78 6.80 0.0M
2023-03-08 7.18 7.18 7.06 7.14 0.0M
2023-03-07 7.07 7.20 6.80 7.19 0.0M
2023-03-06 7.20 7.20 7.09 7.13 0.0M
2023-03-03 7.20 7.20 6.89 7.20 0.0M
2023-03-02 7.08 7.15 7.07 7.15 0.0M
2023-03-01 7.00 7.07 7.00 7.07 0.0M
2023-02-28 7.08 7.10 6.98 7.05 0.0M
2023-02-27 7.03 7.09 6.96 7.07 0.0M
2023-02-24 7.01 7.05 6.88 7.02 0.0M
2023-02-23 6.75 7.01 6.41 7.00 0.0M
2023-02-22 7.01 7.01 6.62 7.00 0.0M
2023-02-21 6.75 7.01 6.61 7.00 0.0M
2023-02-17 7.00 7.02 6.85 6.99 0.1M
2023-02-16 6.74 7.02 6.36 7.00 0.0M
2023-02-15 6.90 7.10 6.75 6.95 0.1M
2023-02-14 6.59 6.85 6.51 6.85 0.0M
2023-02-13 6.77 6.80 6.68 6.78 0.0M
2023-02-10 6.71 6.77 6.71 6.77 0.0M
2023-02-09 6.76 6.77 6.76 6.77 0.0M
2023-02-08 6.77 6.77 6.71 6.77 0.0M
2023-02-07 6.61 6.78 6.61 6.75 0.0M
2023-02-06 6.66 6.69 6.63 6.66 0.0M
2023-02-03 6.68 6.69 6.66 6.69 0.0M
2023-02-02 6.69 6.69 6.32 6.65 0.0M
2023-02-01 6.66 6.67 6.55 6.67 0.0M
2023-01-31 6.29 7.06 6.29 6.67 0.0M
2023-01-30 6.12 6.30 6.12 6.30 0.0M
2023-01-27 6.11 6.12 6.06 6.12 0.0M
2023-01-26 5.98 6.12 5.98 6.11 0.0M
2023-01-25 6.03 6.06 5.91 6.03 0.0M
2023-01-24 5.95 6.00 5.90 6.00 0.0M
2023-01-23 5.92 5.95 5.86 5.91 0.0M
2023-01-20 5.90 6.00 5.90 5.90 0.0M
2023-01-19 5.90 5.91 5.85 5.90 0.0M
2023-01-18 6.18 6.25 5.90 5.91 0.0M
2023-01-17 5.98 6.10 5.97 6.08 0.0M
2023-01-13 5.99 5.99 5.99 5.99 0.0M
2023-01-12 5.80 6.00 5.80 5.99 0.0M
2023-01-11 5.90 5.92 5.79 5.90 0.0M
2023-01-10 6.01 6.01 6.01 6.01 0.0M
2023-01-09 6.09 6.12 6.01 6.01 0.0M
2023-01-06 5.75 6.16 5.75 6.16 0.0M
2023-01-05 5.93 5.93 5.93 5.93 0.0M
2023-01-04 5.74 6.00 5.70 5.93 0.0M
2023-01-03 5.55 5.65 5.55 5.65 0.0M