Unigroup Guoxin Microelectronics

002049
🏛️ china →
87.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 82.12 83.72 82.11 83.20 3,336.7K
09:35 83.10 83.75 83.10 83.66 2,015.8K
09:40 83.67 83.86 82.35 82.56 2,551.2K
09:45 82.56 82.60 82.18 82.39 1,313.2K
09:50 82.36 82.36 81.80 81.80 1,355.9K
09:55 81.80 81.94 81.71 81.71 667.6K
10:00 81.71 82.14 81.70 81.71 890.8K
10:05 81.72 82.08 81.71 82.08 509.3K
10:10 82.08 82.22 81.83 81.99 593.0K
10:15 82.00 82.00 81.74 81.95 593.1K
10:20 81.93 82.39 81.86 82.35 520.7K
10:25 82.32 82.80 82.30 82.44 753.3K
10:30 82.47 82.66 82.25 82.32 432.0K
10:35 82.33 82.43 82.03 82.03 336.3K
10:40 82.00 82.01 81.77 81.80 600.8K
10:45 81.80 81.94 81.73 81.85 496.9K
10:50 81.85 82.01 81.80 81.88 445.5K
10:55 81.88 81.98 81.77 81.78 321.5K
11:00 81.78 82.02 81.78 81.95 241.3K
11:05 82.02 82.07 81.70 81.70 548.0K
11:10 81.70 81.95 81.70 81.72 223.8K
11:15 81.73 81.78 81.58 81.59 379.2K
11:20 81.60 81.73 81.50 81.67 456.9K
11:25 81.64 81.77 81.54 81.57 157.5K
11:30 81.59 81.59 81.59 81.59 1.3K
13:00 81.59 81.59 81.20 81.36 612.1K
13:05 81.39 81.39 81.21 81.24 422.0K
13:10 81.24 81.42 81.21 81.31 263.8K
13:15 81.31 81.50 81.23 81.47 311.9K
13:20 81.49 81.55 81.34 81.52 332.1K
13:25 81.53 81.53 81.22 81.22 513.7K
13:30 81.23 81.25 81.05 81.07 541.6K
13:35 81.08 81.09 81.00 81.02 494.4K
13:40 81.02 81.02 80.86 80.88 651.5K
13:45 80.89 81.03 80.78 80.95 527.8K
13:50 80.99 80.99 80.80 80.90 392.2K
13:55 80.90 80.92 80.79 80.83 501.4K
14:00 80.90 81.06 80.78 80.94 402.4K
14:05 80.94 81.18 80.89 80.89 329.8K
14:10 80.89 80.94 80.82 80.84 196.9K
14:15 80.85 80.91 80.81 80.86 260.1K
14:20 80.86 80.87 80.58 80.58 591.0K
14:25 80.58 80.71 80.46 80.70 480.6K
14:30 80.71 80.78 80.31 80.31 439.7K
14:35 80.32 80.51 80.13 80.26 608.6K
14:40 80.25 80.57 80.18 80.31 460.6K
14:45 80.28 80.41 80.24 80.24 599.3K
14:50 80.25 80.57 80.25 80.50 654.4K
14:55 80.50 80.53 80.44 80.45 286.1K
15:40 80.45 80.45 80.45 80.45 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available