Shenzhen Aoni Electronic

301189
🏛️ china →
33.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.24 34.61 34.07 34.34 100.3K
09:35 34.34 34.47 34.27 34.27 50.5K
09:40 34.35 34.45 34.27 34.39 37.3K
09:45 34.39 34.44 34.25 34.37 38.2K
09:50 34.37 34.37 34.02 34.02 43.4K
09:55 34.02 34.09 33.87 34.04 71.2K
10:00 34.01 34.01 33.80 33.86 66.0K
10:05 33.86 34.18 33.81 34.15 45.4K
10:10 34.19 34.20 34.07 34.17 27.8K
10:15 34.17 34.37 34.16 34.30 41.5K
10:20 34.30 34.34 34.19 34.32 17.6K
10:25 34.35 34.47 34.26 34.26 18.5K
10:30 34.30 34.34 34.22 34.22 17.2K
10:35 34.23 34.23 34.05 34.13 20.9K
10:40 34.13 34.15 34.04 34.15 7.3K
10:45 34.06 34.23 34.06 34.18 21.2K
10:50 34.19 34.23 34.11 34.18 10.1K
10:55 34.18 34.21 34.13 34.20 4.3K
11:00 34.16 34.21 34.05 34.13 16.8K
11:05 34.08 34.13 34.03 34.05 8.2K
11:10 34.07 34.08 33.98 34.01 13.3K
11:15 34.06 34.11 33.99 34.05 8.3K
11:20 33.99 34.01 33.94 33.94 16.7K
11:25 33.94 34.01 33.94 33.98 12.3K
13:00 33.99 33.99 33.90 33.90 13.8K
13:05 33.89 33.98 33.86 33.97 9.3K
13:10 33.95 34.00 33.86 33.90 9.8K
13:15 33.90 33.90 33.70 33.75 67.9K
13:20 33.76 33.81 33.73 33.73 20.1K
13:25 33.73 33.78 33.73 33.76 21.2K
13:30 33.77 33.77 33.70 33.72 18.6K
13:35 33.74 33.81 33.72 33.74 31.1K
13:40 33.72 33.72 33.58 33.60 57.5K
13:45 33.59 33.70 33.53 33.69 29.1K
13:50 33.70 33.71 33.56 33.58 31.9K
13:55 33.57 33.60 33.53 33.55 40.0K
14:00 33.55 33.64 33.51 33.64 17.3K
14:05 33.64 33.80 33.64 33.71 27.1K
14:10 33.70 33.82 33.60 33.61 55.4K
14:15 33.61 33.71 33.50 33.54 84.8K
14:20 33.55 33.61 33.46 33.46 59.4K
14:25 33.47 33.52 33.40 33.47 29.5K
14:30 33.48 33.52 33.40 33.41 50.0K
14:35 33.45 33.50 33.40 33.43 36.5K
14:40 33.45 33.57 33.43 33.54 33.1K
14:45 33.54 33.59 33.46 33.46 32.1K
14:50 33.46 33.49 33.43 33.47 27.8K
14:55 33.45 33.48 33.44 33.45 14.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.23 34.61 33.40 33.44 1.6M
2025-09-25 34.80 35.88 34.40 34.47 2.3M
2025-09-24 33.34 34.38 32.90 34.32 2.3M
2025-09-23 33.75 33.83 31.99 33.24 2.7M
2025-09-22 32.99 33.88 32.80 33.75 2.0M
2025-09-19 33.00 33.33 32.20 32.91 1.5M
2025-09-18 33.83 33.98 32.45 32.90 2.8M
2025-09-17 33.11 34.22 33.06 33.69 2.0M
2025-09-16 32.84 33.88 32.66 33.30 2.2M
2025-09-15 33.05 33.31 32.60 32.82 1.1M
2025-09-12 33.17 33.37 32.77 32.91 1.8M
2025-09-11 32.24 33.38 31.58 33.33 2.8M
2025-09-10 31.86 32.80 31.80 32.14 1.7M
2025-09-09 33.00 33.37 31.68 31.94 2.0M
2025-09-08 32.98 33.29 32.22 32.93 2.0M
2025-09-05 32.35 33.11 31.88 33.01 1.8M
2025-09-04 32.60 33.92 31.87 32.34 3.3M
2025-09-03 34.19 34.21 32.32 32.66 2.9M
2025-09-02 33.90 34.42 32.87 34.19 4.0M
2025-09-01 34.00 34.58 33.80 34.07 2.8M
2025-08-29 34.65 35.35 33.40 33.92 4.2M
2025-08-28 33.99 34.68 32.69 33.80 5.1M
2025-08-27 35.96 36.20 33.90 34.02 5.2M
2025-08-26 37.33 37.45 35.60 35.96 5.5M
2025-08-25 38.16 38.77 36.88 37.06 5.5M
2025-08-22 37.70 39.50 36.83 38.08 6.4M
2025-08-21 35.89 38.58 35.21 37.88 7.8M
2025-08-20 36.04 37.37 35.36 35.93 4.7M
2025-08-19 35.56 36.29 34.31 36.03 5.6M
2025-08-18 32.31 35.93 32.13 35.91 8.7M
2025-08-15 31.80 32.25 31.46 31.67 3.9M
2025-08-14 33.14 33.66 31.83 31.83 5.9M
2025-08-13 32.00 34.21 31.68 32.79 8.7M
2025-08-12 30.13 31.68 30.08 31.53 6.1M
2025-08-11 28.62 31.13 28.61 30.43 6.0M
2025-08-08 28.76 28.76 28.14 28.56 1.4M
2025-08-07 28.66 28.88 28.50 28.54 1.3M
2025-08-06 28.55 28.74 28.41 28.66 1.3M
2025-08-05 28.18 28.63 28.18 28.55 1.6M
2025-08-04 27.79 28.21 27.70 28.19 1.1M
2025-08-01 27.39 27.94 27.39 27.89 1.5M
2025-07-31 27.64 27.85 27.32 27.43 1.3M
2025-07-30 27.91 27.96 27.30 27.64 1.4M
2025-07-29 28.01 28.21 27.70 27.98 1.1M
2025-07-28 27.95 28.30 27.66 28.01 1.7M
2025-07-25 27.40 27.80 27.32 27.76 1.5M
2025-07-24 27.26 27.56 27.19 27.40 1.1M
2025-07-23 27.50 27.60 27.15 27.18 1.2M
2025-07-22 27.83 27.85 27.25 27.42 1.7M
2025-07-21 27.75 27.95 27.55 27.83 1.6M
2025-07-18 27.55 27.88 27.29 27.76 1.8M
2025-07-17 27.20 27.77 27.10 27.56 1.9M
2025-07-16 27.29 27.53 27.00 27.25 1.6M
2025-07-15 27.69 27.75 26.98 27.30 2.1M
2025-07-14 27.44 27.79 27.17 27.58 1.9M
2025-07-11 27.44 27.44 26.86 27.06 1.6M
2025-07-10 27.62 27.90 27.08 27.46 2.0M
2025-07-09 26.90 27.99 26.73 27.46 3.4M
2025-07-08 26.43 26.99 26.06 26.92 2.0M
2025-07-07 26.17 26.38 25.91 26.36 1.3M
2025-07-04 26.73 27.33 26.29 26.34 2.4M
2025-07-03 26.19 26.94 25.86 26.71 3.3M
2025-07-02 26.04 26.25 25.78 26.01 1.4M
2025-07-01 26.23 26.79 25.97 26.14 2.0M
2025-06-30 26.30 26.50 26.20 26.31 2.4M
2025-06-27 26.61 26.75 26.14 26.24 3.1M
2025-06-26 26.30 26.86 25.95 26.60 4.0M
2025-06-25 26.35 26.59 25.90 26.29 2.8M
2025-06-24 25.90 26.81 25.77 26.50 2.6M
2025-06-23 25.44 25.93 25.00 25.90 1.4M
2025-06-20 25.10 25.63 25.01 25.09 1.2M
2025-06-19 25.83 25.90 25.06 25.09 1.4M
2025-06-18 25.63 25.96 25.48 25.84 1.9M
2025-06-17 25.53 26.15 25.31 25.70 2.1M
2025-06-16 24.91 25.75 24.90 25.41 1.3M
2025-06-13 25.20 26.05 25.01 25.05 2.6M
2025-06-12 25.33 25.50 25.12 25.35 1.1M
2025-06-11 24.97 25.38 24.90 25.33 1.0M
2025-06-10 25.55 25.55 24.60 24.95 1.8M
2025-06-09 25.13 25.94 25.00 25.56 1.5M
2025-06-06 24.92 25.15 24.68 25.13 1.2M
2025-06-05 24.97 24.98 24.42 24.92 1.1M
2025-06-04 24.58 24.78 24.50 24.65 1.0M
2025-06-03 24.56 24.86 24.40 24.68 1.2M
2025-05-30 25.66 25.80 24.43 24.53 2.7M
2025-05-29 25.55 26.48 25.47 25.73 3.6M
2025-05-28 24.77 26.77 24.35 26.00 5.6M
2025-05-27 25.02 25.17 24.71 24.82 1.5M
2025-05-26 24.30 25.42 24.20 25.18 2.2M
2025-05-23 25.07 25.20 24.22 24.34 1.7M
2025-05-22 24.89 25.40 24.33 25.09 1.8M
2025-05-21 25.30 25.31 24.75 24.81 1.3M
2025-05-20 25.02 26.20 24.71 25.40 2.0M
2025-05-19 24.80 25.02 24.48 24.96 0.8M
2025-05-16 24.79 24.99 24.65 24.77 0.7M
2025-05-15 24.96 24.97 24.65 24.79 0.6M
2025-05-14 25.15 25.45 24.70 24.90 1.0M
2025-05-13 25.84 25.84 25.20 25.23 0.9M
2025-05-12 25.23 25.48 25.01 25.46 1.0M
2025-05-09 25.58 25.81 25.00 25.15 1.3M
2025-05-08 25.00 26.41 25.00 25.55 2.5M
2025-05-07 25.61 26.39 24.89 25.04 1.9M
2025-05-06 24.31 25.18 24.17 25.14 1.5M
2025-04-30 24.14 24.48 24.07 24.12 1.0M
2025-04-29 23.83 24.33 23.83 24.08 1.2M
2025-04-28 24.31 24.53 23.75 24.08 1.6M
2025-04-25 24.58 24.84 23.80 24.55 1.4M
2025-04-24 24.37 24.85 24.27 24.58 1.9M
2025-04-23 24.10 24.97 24.02 24.58 2.3M
2025-04-22 23.64 24.78 23.43 24.28 3.9M
2025-04-21 21.96 24.18 21.65 23.52 3.3M
2025-04-18 22.14 22.22 21.64 21.96 0.7M
2025-04-17 21.65 22.43 21.37 22.02 1.0M
2025-04-16 22.20 22.20 21.20 21.66 0.9M
2025-04-15 22.05 22.39 21.90 22.20 0.8M
2025-04-14 22.18 22.49 22.05 22.13 1.2M
2025-04-11 21.31 22.00 21.31 21.70 1.1M
2025-04-10 21.17 21.95 21.17 21.66 1.9M
2025-04-09 19.66 20.83 18.39 20.65 1.9M
2025-04-08 19.70 20.85 19.54 20.07 1.9M
2025-04-07 23.00 23.00 19.59 19.60 3.3M
2025-04-03 25.08 25.32 24.19 24.49 1.7M
2025-04-02 24.69 25.77 24.47 25.33 2.0M
2025-04-01 24.96 24.98 24.26 24.69 0.9M
2025-03-31 24.51 24.73 23.80 24.20 1.0M
2025-03-28 24.89 25.22 24.51 24.51 0.8M
2025-03-27 24.97 25.30 24.63 24.90 0.9M
2025-03-26 24.70 25.47 24.70 25.24 0.9M
2025-03-25 25.06 25.26 24.56 24.88 1.2M
2025-03-24 26.40 26.46 24.60 25.08 2.3M
2025-03-21 26.97 27.17 26.34 26.41 1.6M
2025-03-20 27.38 27.60 26.74 27.19 1.8M
2025-03-19 27.08 28.00 27.02 27.39 2.1M
2025-03-18 26.96 27.39 26.84 27.35 1.9M
2025-03-17 26.85 27.09 26.66 26.94 1.5M
2025-03-14 26.16 26.85 25.89 26.85 1.6M
2025-03-13 26.61 26.93 25.97 26.28 1.9M
2025-03-12 26.99 27.01 26.63 26.66 1.5M
2025-03-11 26.52 26.93 26.46 26.79 1.3M
2025-03-10 26.86 27.32 26.69 26.96 1.5M
2025-03-07 27.25 27.86 26.78 26.97 2.5M
2025-03-06 26.55 27.67 26.50 27.34 3.2M
2025-03-05 26.33 26.62 26.12 26.55 1.4M
2025-03-04 25.44 26.55 25.44 26.47 1.8M
2025-03-03 25.71 26.22 25.54 25.70 1.6M
2025-02-28 26.59 26.60 25.60 25.71 2.3M
2025-02-27 27.10 27.10 26.28 26.75 2.7M
2025-02-26 27.30 27.31 26.82 27.17 3.3M
2025-02-25 26.66 27.65 26.40 27.30 4.4M
2025-02-24 27.38 28.47 27.05 27.20 6.1M
2025-02-21 26.91 27.44 26.50 27.10 5.6M
2025-02-20 27.43 27.62 26.79 26.85 5.7M
2025-02-19 26.64 27.56 26.18 27.41 9.1M
2025-02-18 29.50 29.79 26.77 27.08 14.2M
2025-02-17 26.61 30.08 26.50 30.08 11.7M
2025-02-14 25.00 25.27 24.90 25.07 0.8M
2025-02-13 25.20 25.40 24.84 25.04 1.2M
2025-02-12 25.15 25.30 24.85 25.20 1.3M
2025-02-11 25.50 25.60 25.03 25.15 1.3M
2025-02-10 24.39 26.01 24.39 25.38 2.7M
2025-02-07 24.58 24.92 24.26 24.50 1.6M
2025-02-06 23.98 24.54 23.71 24.54 1.4M
2025-02-05 23.30 23.92 23.30 23.92 1.3M
2025-01-27 23.43 23.78 23.17 23.27 1.1M
2025-01-24 22.86 23.46 22.62 23.43 1.4M
2025-01-23 23.01 23.32 22.63 22.63 1.3M
2025-01-22 22.96 23.20 22.71 22.87 0.8M
2025-01-21 23.23 23.38 22.53 23.20 1.4M
2025-01-20 23.25 23.39 22.81 23.22 0.9M
2025-01-17 23.27 23.39 22.71 22.97 1.5M
2025-01-16 23.50 23.98 22.68 23.33 2.4M
2025-01-15 22.93 24.80 22.47 23.14 2.7M
2025-01-14 21.78 22.84 21.70 22.82 1.3M
2025-01-13 21.30 21.71 20.86 21.50 0.9M
2025-01-10 22.67 22.85 21.51 21.51 1.2M
2025-01-09 22.77 23.14 22.52 22.64 1.1M
2025-01-08 23.12 23.33 22.03 22.82 1.4M
2025-01-07 22.57 23.37 22.38 23.32 1.6M
2025-01-06 22.70 22.99 21.61 22.27 2.2M
2025-01-03 24.50 27.44 22.88 22.94 3.6M
2025-01-02 23.90 25.09 23.60 24.50 2.7M