Suzhou TFC Optical

300394
🏛️ china →
173.85
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
2022-12-30 18.18 18.32 18.06 18.11 2.3M
2022-12-29 17.83 18.34 17.63 18.18 4.0M
2022-12-28 18.14 18.28 17.74 17.86 4.3M
2022-12-27 17.63 18.28 17.63 18.24 4.2M
2022-12-26 17.36 17.82 17.27 17.71 3.5M
2022-12-23 17.18 17.49 17.06 17.37 3.5M
2022-12-22 18.02 18.02 17.25 17.36 3.9M
2022-12-21 18.08 18.34 17.58 17.94 3.8M
2022-12-20 17.83 18.36 17.70 18.17 3.8M
2022-12-19 18.18 18.32 17.75 17.84 3.7M
2022-12-16 18.50 18.64 18.03 18.11 3.2M
2022-12-15 18.27 18.65 18.00 18.61 4.1M
2022-12-14 18.36 18.66 18.11 18.27 3.4M
2022-12-13 18.57 18.96 18.09 18.16 3.9M
2022-12-12 18.06 18.81 17.98 18.51 6.2M
2022-12-09 17.93 18.22 17.84 18.01 4.4M
2022-12-08 18.41 18.46 17.78 17.93 6.8M
2022-12-07 18.66 18.71 18.36 18.49 4.7M
2022-12-06 18.72 18.93 18.54 18.76 3.5M
2022-12-05 18.68 19.12 18.64 18.89 4.2M
2022-12-02 18.79 19.12 18.66 18.66 3.5M
2022-12-01 18.46 19.14 18.45 18.79 6.4M
2022-11-30 18.23 18.61 18.07 18.33 5.0M
2022-11-29 18.10 18.41 17.93 18.32 3.8M
2022-11-28 18.05 18.36 17.84 18.04 5.7M
2022-11-25 18.59 18.71 18.29 18.33 4.4M
2022-11-24 18.78 19.06 18.58 18.66 3.5M
2022-11-23 19.11 19.11 18.37 18.78 6.0M
2022-11-22 19.52 19.63 18.90 19.02 6.8M
2022-11-21 19.61 19.72 19.06 19.41 8.7M
2022-11-18 20.06 20.41 19.68 19.71 5.3M
2022-11-17 20.05 20.14 19.45 20.02 5.1M
2022-11-16 19.89 20.27 19.82 20.00 7.0M
2022-11-15 19.29 19.88 19.09 19.79 5.5M
2022-11-14 19.66 20.00 18.93 19.14 8.1M
2022-11-11 20.07 20.43 19.54 19.62 6.1M
2022-11-10 19.84 20.29 19.61 19.69 5.6M
2022-11-09 20.86 20.92 20.01 20.16 6.5M
2022-11-08 20.92 21.11 20.57 20.86 3.6M
2022-11-07 21.32 21.47 20.91 21.09 5.7M
2022-11-04 21.13 21.42 20.89 21.21 6.5M
2022-11-03 21.64 21.64 20.91 21.25 6.0M
2022-11-02 20.20 21.36 20.05 21.11 8.3M
2022-11-01 20.00 20.34 19.41 20.29 6.6M
2022-10-31 19.17 20.29 19.17 20.09 5.7M
2022-10-28 20.69 21.11 19.36 19.64 10.3M
2022-10-27 20.75 21.56 20.50 20.77 12.8M
2022-10-26 20.86 21.14 20.31 20.71 10.9M
2022-10-25 20.43 21.51 19.79 20.91 12.9M
2022-10-24 19.85 20.51 19.74 19.93 6.1M
2022-10-21 19.66 19.96 19.29 19.85 4.6M
2022-10-20 19.67 20.07 19.24 19.64 4.4M
2022-10-19 20.01 20.13 19.66 19.84 3.7M
2022-10-18 19.91 20.22 19.57 20.14 5.8M
2022-10-17 19.66 20.25 19.63 20.00 2.8M
2022-10-14 19.94 20.14 19.51 19.84 4.4M
2022-10-13 19.44 19.87 19.22 19.54 4.4M
2022-10-12 18.95 19.74 18.34 19.57 5.2M
2022-10-11 18.57 19.14 18.04 18.86 5.1M
2022-10-10 19.08 19.11 18.14 18.23 4.9M
2022-09-30 19.66 19.91 18.91 18.96 5.3M
2022-09-29 19.59 20.01 19.11 19.76 5.7M
2022-09-28 19.91 19.95 18.93 19.11 6.5M
2022-09-27 19.61 20.04 19.44 19.99 4.9M
2022-09-26 19.48 20.10 19.39 19.59 4.2M
2022-09-23 20.21 20.35 19.36 19.74 4.4M
2022-09-22 19.98 20.39 19.80 20.14 3.4M
2022-09-21 20.24 20.24 19.76 19.98 3.1M
2022-09-20 20.16 20.47 19.69 20.23 5.9M
2022-09-19 20.00 20.40 19.70 19.95 4.8M
2022-09-16 20.15 20.64 19.76 19.96 6.6M
2022-09-15 21.30 21.30 19.79 20.15 9.2M
2022-09-14 21.66 22.00 21.07 21.21 6.1M
2022-09-13 21.86 22.50 21.70 22.00 3.8M
2022-09-09 22.07 22.10 21.43 21.65 3.4M
2022-09-08 22.71 22.86 21.72 21.90 6.6M
2022-09-07 22.71 23.21 22.41 22.70 7.3M
2022-09-06 22.35 22.99 21.82 22.83 6.4M
2022-09-05 22.46 22.61 21.64 22.10 5.7M
2022-09-02 21.82 22.74 21.52 22.02 5.7M
2022-09-01 21.68 22.06 21.24 21.62 6.5M
2022-08-31 23.00 23.19 21.54 21.66 7.5M
2022-08-30 22.62 23.46 22.30 23.00 7.4M
2022-08-29 22.72 23.29 22.37 22.55 8.0M
2022-08-26 23.61 23.88 22.91 23.07 6.3M
2022-08-25 23.01 24.41 22.86 23.61 13.8M
2022-08-24 24.11 24.14 22.73 23.01 7.3M
2022-08-23 24.09 24.48 23.68 24.11 5.5M
2022-08-22 23.67 24.64 23.39 24.04 8.6M
2022-08-19 25.22 25.69 23.41 23.57 14.7M
2022-08-18 24.79 25.64 24.71 25.18 7.5M
2022-08-17 25.19 25.61 24.86 25.18 5.2M
2022-08-16 26.04 26.28 24.69 25.19 11.5M
2022-08-15 24.49 26.56 24.11 26.15 12.8M
2022-08-12 25.39 26.06 24.36 24.48 8.9M
2022-08-11 25.71 26.80 25.06 25.31 17.6M
2022-08-10 23.61 24.92 23.29 24.79 8.6M
2022-08-09 23.91 24.04 23.29 23.89 4.4M
2022-08-08 23.84 24.26 23.06 23.88 7.3M
2022-08-05 22.94 24.03 22.91 23.84 8.6M
2022-08-04 23.79 23.92 22.79 22.96 10.5M
2022-08-03 24.23 25.02 23.14 23.67 12.8M
2022-08-02 22.96 24.85 22.57 24.43 13.5M
2022-08-01 22.54 23.49 22.25 23.32 9.6M
2022-07-29 22.86 22.91 22.29 22.57 7.4M
2022-07-28 22.39 23.71 22.26 22.63 11.1M
2022-07-27 21.40 22.41 21.40 22.39 10.5M
2022-07-26 21.79 22.04 21.01 21.41 12.1M
2022-07-25 21.50 22.76 21.07 21.71 14.7M
2022-07-22 21.51 22.06 21.14 21.49 9.8M
2022-07-21 21.86 22.26 21.09 21.25 15.9M
2022-07-20 20.47 21.98 20.26 21.84 22.3M
2022-07-19 19.48 20.49 19.08 20.11 30.0M
2022-07-18 17.31 18.56 17.14 18.50 12.1M
2022-07-15 16.94 17.69 16.79 17.38 9.9M
2022-07-14 16.66 17.31 16.21 17.03 8.2M
2022-07-13 16.41 16.71 16.21 16.59 5.7M
2022-07-12 16.97 16.97 16.31 16.39 6.7M
2022-07-11 17.15 17.19 16.66 16.89 5.9M
2022-07-08 17.36 17.68 17.08 17.18 7.1M
2022-07-07 17.44 17.71 17.08 17.27 7.5M
2022-07-06 17.56 17.93 17.16 17.44 9.0M
2022-07-05 17.79 18.05 17.41 17.54 12.3M
2022-07-04 19.09 19.09 17.36 17.71 28.2M
2022-07-01 19.14 19.46 18.59 18.89 7.5M
2022-06-30 19.40 19.76 19.09 19.34 6.3M
2022-06-29 19.91 20.41 19.29 19.34 7.3M
2022-06-28 20.00 20.14 19.31 19.94 4.3M
2022-06-27 20.04 20.24 19.59 19.91 7.4M
2022-06-24 19.11 20.21 19.08 20.18 10.1M
2022-06-23 19.50 19.78 18.93 19.11 10.4M
2022-06-22 19.85 20.16 19.07 19.22 6.8M
2022-06-21 20.71 20.76 19.36 19.86 8.4M
2022-06-20 20.03 21.26 20.03 20.69 8.6M
2022-06-17 19.51 20.11 19.14 19.97 4.8M
2022-06-16 19.68 19.95 19.34 19.54 4.6M
2022-06-15 19.07 19.85 18.98 19.33 6.4M
2022-06-14 19.92 20.00 18.48 18.98 11.0M
2022-06-13 19.79 20.43 19.36 19.92 7.4M
2022-06-10 18.81 20.06 18.79 19.79 5.6M
2022-06-09 19.87 19.87 18.93 19.27 5.6M
2022-06-08 20.47 20.55 19.64 20.01 5.2M
2022-06-07 20.48 20.93 20.01 20.37 7.2M
2022-06-06 19.41 20.98 19.39 20.69 10.9M
2022-06-02 19.50 19.97 19.15 19.71 7.5M
2022-06-01 19.08 19.64 18.94 19.53 6.5M
2022-05-31 18.56 19.80 18.20 19.09 10.7M
2022-05-30 18.06 18.64 17.54 18.50 7.2M
2022-05-27 18.59 18.76 17.37 17.93 9.3M
2022-05-26 17.85 18.84 17.37 18.51 7.1M
2022-05-25 17.24 17.96 17.24 17.85 4.7M
2022-05-24 18.01 18.64 17.29 17.34 6.4M
2022-05-23 18.45 18.46 17.81 18.21 4.8M
2022-05-20 18.71 18.72 17.84 18.46 6.9M
2022-05-19 18.06 18.56 17.95 18.49 5.3M
2022-05-18 18.58 18.91 18.31 18.48 4.2M
2022-05-17 18.04 18.84 17.96 18.65 6.3M
2022-05-16 18.49 18.99 18.09 18.16 3.8M
2022-05-13 18.46 18.88 18.32 18.57 7.2M
2022-05-12 19.34 19.34 18.07 18.59 12.9M
2022-05-11 18.56 20.09 17.90 19.51 15.1M
2022-05-10 16.79 18.79 16.59 18.69 13.4M
2022-05-09 16.24 17.18 16.09 16.99 9.9M
2022-05-06 16.21 16.61 15.85 16.29 7.2M
2022-05-05 15.55 16.63 15.49 16.49 11.2M
2022-04-29 20.94 22.27 20.49 21.87 8.8M
2022-04-28 20.50 21.19 20.30 20.64 7.7M
2022-04-27 18.78 21.23 18.78 21.01 9.7M
2022-04-26 19.52 19.61 18.45 18.60 6.5M
2022-04-25 21.02 21.06 19.30 19.34 7.0M
2022-04-22 21.90 22.19 21.01 21.20 5.7M
2022-04-21 23.09 23.35 22.00 22.13 6.2M
2022-04-20 23.87 23.96 23.01 23.34 5.6M
2022-04-19 23.10 23.83 23.01 23.40 7.1M
2022-04-18 21.89 23.35 21.36 23.23 7.4M
2022-04-15 22.18 22.35 21.26 21.93 8.6M
2022-04-14 22.70 22.90 21.73 22.35 7.1M
2022-04-13 23.84 23.84 22.20 22.40 12.5M
2022-04-12 23.95 24.50 23.21 24.03 4.8M
2022-04-11 25.54 25.85 23.80 24.10 5.1M
2022-04-08 26.08 26.22 24.82 25.47 4.6M
2022-04-07 26.64 26.94 25.66 25.88 6.1M
2022-04-06 27.96 27.98 26.59 26.81 4.9M
2022-04-01 27.62 28.17 27.23 27.95 3.1M
2022-03-31 27.29 28.30 26.89 27.75 3.8M
2022-03-30 27.12 27.85 27.03 27.51 2.9M
2022-03-29 27.56 28.22 26.82 27.05 3.7M
2022-03-28 26.99 27.47 26.20 27.37 4.5M
2022-03-25 27.97 28.15 27.13 27.18 4.4M
2022-03-24 28.59 28.93 27.58 27.93 8.2M
2022-03-23 27.35 29.45 26.61 29.21 10.9M
2022-03-22 28.45 28.50 26.80 27.21 8.3M
2022-03-21 29.58 29.58 28.03 28.50 5.6M
2022-03-18 29.30 29.60 28.51 29.28 5.0M
2022-03-17 29.10 30.17 28.31 29.47 8.0M
2022-03-16 28.85 29.14 27.27 28.39 6.0M
2022-03-15 30.30 30.39 28.10 28.13 7.1M
2022-03-14 31.86 31.86 30.32 30.32 3.4M
2022-03-11 31.66 32.20 30.68 31.88 5.1M
2022-03-10 31.88 32.76 31.60 32.25 6.4M
2022-03-09 32.54 33.00 29.50 30.95 9.7M
2022-03-08 32.46 33.54 32.30 32.50 5.9M
2022-03-07 35.00 35.00 31.96 32.45 7.6M
2022-03-04 34.45 35.65 33.98 35.05 4.2M
2022-03-03 36.30 36.33 34.65 34.83 5.8M
2022-03-02 37.20 37.20 35.78 36.33 5.0M
2022-03-01 34.55 37.25 34.35 37.25 8.7M
2022-02-28 34.36 34.87 33.61 34.53 3.6M
2022-02-25 35.00 35.72 34.07 34.19 5.2M
2022-02-24 36.03 36.03 33.82 34.83 6.7M
2022-02-23 36.00 36.70 35.39 36.29 6.6M
2022-02-22 36.84 37.40 35.80 35.95 7.6M
2022-02-21 37.90 38.25 36.37 37.50 12.4M
2022-02-18 34.50 37.10 34.50 36.50 8.9M
2022-02-17 34.88 35.28 33.90 34.10 4.1M
2022-02-16 36.28 36.60 34.88 35.08 4.2M
2022-02-15 35.26 36.18 34.75 36.12 3.7M
2022-02-14 34.65 36.35 33.69 35.08 5.8M
2022-02-11 36.53 36.82 33.22 35.87 10.4M
2022-02-10 33.99 36.97 33.50 36.90 12.0M
2022-02-09 32.06 34.40 31.71 34.27 6.5M
2022-02-08 33.48 33.75 31.46 31.95 6.0M
2022-02-07 34.85 34.97 32.96 33.47 4.1M
2022-01-28 33.29 34.84 33.23 33.75 4.1M
2022-01-27 35.18 35.23 33.17 33.29 5.7M
2022-01-26 34.83 35.65 34.00 35.19 4.4M
2022-01-25 35.33 35.71 34.00 34.68 4.4M
2022-01-24 35.87 36.20 35.06 35.33 2.4M
2022-01-21 36.30 37.14 35.31 35.53 4.0M
2022-01-20 37.15 37.99 36.40 36.59 7.5M
2022-01-19 36.77 38.08 36.52 37.15 5.5M
2022-01-18 37.10 38.65 36.20 37.42 10.6M
2022-01-17 32.67 37.20 32.52 36.76 12.5M
2022-01-14 31.52 33.07 31.52 32.49 2.8M
2022-01-13 33.68 33.99 31.51 32.28 5.1M
2022-01-12 33.89 34.38 32.73 32.91 2.8M
2022-01-11 34.35 34.62 33.20 33.48 3.7M
2022-01-10 32.40 34.40 31.80 34.22 6.1M
2022-01-07 33.86 34.24 32.44 32.80 3.9M
2022-01-06 34.32 35.26 33.60 33.75 4.0M
2022-01-05 36.19 36.19 34.22 34.31 4.8M
2022-01-04 36.05 37.33 34.50 36.39 8.4M