Unigroup Guoxin Microelectronics

002049
🏛️ china →
89.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 77.80 78.56 77.80 78.56 1,317.0K
09:35 78.56 79.20 78.43 78.91 962.2K
09:40 78.97 78.98 78.44 78.45 681.3K
09:45 78.44 79.05 78.44 79.04 709.9K
09:50 79.03 79.20 78.60 78.77 654.4K
09:55 78.75 78.77 78.31 78.35 491.7K
10:00 78.45 78.69 78.39 78.50 486.4K
10:05 78.51 78.73 78.49 78.70 359.5K
10:10 78.64 78.80 78.43 78.46 336.7K
10:15 78.44 78.46 78.21 78.41 475.5K
10:20 78.39 78.43 78.20 78.40 419.1K
10:25 78.40 78.53 78.18 78.40 523.8K
10:30 78.40 78.49 78.08 78.10 634.6K
10:35 78.10 78.10 77.78 77.80 946.0K
10:40 77.80 78.02 77.80 77.92 381.2K
10:45 77.91 78.35 77.91 78.33 454.6K
10:50 78.32 78.35 77.97 77.97 348.7K
10:55 78.00 78.00 77.83 77.97 258.7K
11:00 77.97 78.14 77.85 78.00 216.8K
11:05 78.01 78.18 77.97 78.09 277.6K
11:10 78.11 78.20 78.08 78.14 149.1K
11:15 78.14 78.15 78.01 78.11 230.4K
11:20 78.09 78.54 78.09 78.42 330.0K
11:25 78.42 78.46 78.17 78.23 180.1K
11:30 78.21 78.21 78.21 78.21 2.3K
13:00 78.21 78.35 78.15 78.16 258.9K
13:05 78.17 78.29 78.16 78.22 150.5K
13:10 78.22 78.39 78.19 78.27 203.1K
13:15 78.26 78.34 78.13 78.13 372.2K
13:20 78.10 78.15 77.99 78.00 304.3K
13:25 78.00 78.08 77.90 77.90 223.1K
13:30 77.90 78.11 77.90 78.11 485.8K
13:35 78.12 78.15 78.02 78.11 241.6K
13:40 78.12 78.37 78.06 78.37 234.4K
13:45 78.38 78.54 78.35 78.53 401.9K
13:50 78.54 78.76 78.52 78.53 326.6K
13:55 78.54 78.72 78.53 78.71 326.3K
14:00 78.72 78.77 78.64 78.74 331.4K
14:05 78.75 78.77 78.52 78.55 230.4K
14:10 78.55 78.60 78.44 78.59 220.3K
14:15 78.59 78.65 78.56 78.60 147.5K
14:20 78.59 78.61 78.39 78.43 232.2K
14:25 78.43 78.44 78.29 78.30 251.2K
14:30 78.29 78.50 78.29 78.41 215.2K
14:35 78.44 78.55 78.38 78.48 255.6K
14:40 78.48 78.48 78.40 78.42 269.1K
14:45 78.42 78.50 78.40 78.46 475.2K
14:50 78.44 78.49 78.41 78.48 564.6K
14:55 78.48 78.50 78.40 78.41 227.0K
15:40 78.43 78.43 78.43 78.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available