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 77.39 77.79 77.02 77.60 1,854.7K
09:35 77.65 78.55 77.54 78.55 1,597.1K
09:40 78.50 79.08 78.48 78.78 2,391.0K
09:45 78.75 79.12 78.69 78.69 1,902.3K
09:50 78.68 78.71 78.32 78.58 1,037.6K
09:55 78.59 79.10 78.58 78.97 720.9K
10:00 78.94 79.12 78.89 79.09 814.4K
10:05 79.09 79.09 78.73 78.73 499.6K
10:10 78.73 78.92 78.72 78.75 611.3K
10:15 78.72 78.82 78.51 78.56 636.2K
10:20 78.55 78.88 78.55 78.84 363.4K
10:25 78.84 79.07 78.82 78.93 429.4K
10:30 78.94 78.94 78.71 78.85 346.3K
10:35 78.82 78.90 78.52 78.53 478.4K
10:40 78.53 78.53 78.28 78.28 624.2K
10:45 78.27 78.38 78.20 78.36 516.9K
10:50 78.35 78.36 78.00 78.07 520.2K
10:55 78.11 78.19 77.98 77.99 433.1K
11:00 77.97 78.13 77.80 77.90 559.7K
11:05 77.90 78.25 77.89 78.20 310.9K
11:10 78.21 78.37 78.18 78.22 215.6K
11:15 78.23 78.27 78.05 78.13 232.9K
11:20 78.15 78.17 78.06 78.12 136.3K
11:25 78.12 78.21 78.06 78.17 125.7K
11:30 78.13 78.13 78.13 78.13 0.9K
13:00 78.13 78.81 77.88 78.65 644.5K
13:05 78.63 78.97 78.51 78.84 954.1K
13:10 78.82 78.86 78.62 78.75 353.0K
13:15 78.75 79.00 78.74 78.97 727.1K
13:20 78.98 79.20 78.82 78.82 1,250.3K
13:25 78.80 78.98 78.70 78.96 306.7K
13:30 78.93 78.96 78.82 78.90 277.8K
13:35 78.89 78.97 78.88 78.91 329.1K
13:40 78.89 78.96 78.80 78.80 260.9K
13:45 78.80 79.00 78.80 79.00 305.7K
13:50 79.00 79.13 78.88 78.89 484.2K
13:55 78.88 78.90 78.71 78.71 269.1K
14:00 78.71 78.71 78.39 78.65 547.1K
14:05 78.65 78.68 78.32 78.32 314.2K
14:10 78.30 78.48 78.21 78.41 469.5K
14:15 78.41 78.47 78.32 78.32 338.7K
14:20 78.35 78.39 78.25 78.34 229.0K
14:25 78.35 78.35 78.25 78.34 263.0K
14:30 78.32 78.42 78.29 78.30 229.7K
14:35 78.34 78.42 78.30 78.38 303.4K
14:40 78.38 78.44 78.30 78.32 367.0K
14:45 78.31 78.35 78.24 78.34 452.3K
14:50 78.33 78.50 78.31 78.37 595.2K
14:55 78.37 78.37 78.32 78.33 240.2K
15:40 78.33 78.33 78.33 78.33 146.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available