Unigroup Guoxin Microelectronics

002049
🏛️ china →
90.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 65.26 65.56 65.26 65.36 475.3K
09:35 65.38 65.71 65.38 65.59 477.9K
09:40 65.59 65.64 65.38 65.40 403.3K
09:45 65.40 65.47 65.38 65.45 249.5K
09:50 65.40 65.65 65.40 65.60 226.0K
09:55 65.60 65.61 65.46 65.53 154.8K
10:00 65.53 65.60 65.51 65.57 150.3K
10:05 65.56 65.58 65.50 65.51 137.2K
10:10 65.51 65.52 65.40 65.49 150.6K
10:15 65.49 65.51 65.40 65.41 165.9K
10:20 65.40 65.50 65.40 65.45 122.8K
10:25 65.43 65.55 65.43 65.55 130.5K
10:30 65.53 65.57 65.51 65.52 100.4K
10:35 65.53 65.55 65.49 65.50 97.0K
10:40 65.49 65.52 65.46 65.50 64.7K
10:45 65.49 65.53 65.46 65.53 87.8K
10:50 65.53 65.54 65.50 65.54 102.8K
10:55 65.54 65.54 65.37 65.40 224.2K
11:00 65.36 65.36 65.23 65.29 289.3K
11:05 65.25 65.39 65.25 65.30 114.7K
11:10 65.30 65.35 65.27 65.35 162.6K
11:15 65.35 65.35 65.25 65.26 94.6K
11:20 65.25 65.34 65.25 65.30 79.3K
11:25 65.31 65.35 65.30 65.34 57.4K
11:30 65.35 65.35 65.35 65.35 0.3K
13:00 65.34 65.45 65.29 65.32 167.5K
13:05 65.36 65.40 65.33 65.34 38.1K
13:10 65.35 65.35 65.31 65.32 53.0K
13:15 65.32 65.47 65.31 65.45 145.4K
13:20 65.45 65.55 65.42 65.47 193.2K
13:25 65.49 65.52 65.43 65.44 53.4K
13:30 65.44 65.45 65.34 65.37 81.3K
13:35 65.37 65.37 65.32 65.33 62.0K
13:40 65.34 65.42 65.34 65.37 58.4K
13:45 65.37 65.37 65.31 65.33 89.1K
13:50 65.34 65.37 65.31 65.34 42.9K
13:55 65.34 65.34 65.29 65.30 161.6K
14:00 65.30 65.30 65.23 65.24 141.7K
14:05 65.24 65.27 65.15 65.16 225.9K
14:10 65.16 65.20 65.10 65.15 264.4K
14:15 65.15 65.27 65.15 65.24 124.8K
14:20 65.24 65.26 65.19 65.19 100.8K
14:25 65.19 65.19 65.15 65.16 98.5K
14:30 65.16 65.23 65.16 65.21 83.4K
14:35 65.21 65.30 65.18 65.18 339.1K
14:40 65.19 65.19 65.09 65.10 190.9K
14:45 65.09 65.19 65.08 65.17 262.4K
14:50 65.18 65.27 65.17 65.19 237.6K
14:55 65.19 65.26 65.18 65.19 103.4K
15:40 65.19 65.19 65.19 65.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available