Shanghai Conant Optics Co Ltd (2276)

2276
🏛️ Hong Kong →
40.68
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 4.75 4.79 4.65 4.72 0.9M
2022-12-29 4.79 4.87 4.71 4.84 0.4M
2022-12-28 4.70 4.90 4.70 4.85 3.9M
2022-12-23 4.78 4.84 4.67 4.80 0.4M
2022-12-22 4.86 4.90 4.71 4.79 0.5M
2022-12-21 4.99 4.99 4.68 4.79 0.6M
2022-12-20 4.84 4.95 4.76 4.90 0.5M
2022-12-19 4.96 4.96 4.78 4.82 1.4M
2022-12-16 4.91 5.02 4.83 4.88 0.5M
2022-12-15 5.01 5.14 4.86 4.88 0.9M
2022-12-14 5.13 5.13 4.83 4.92 1.0M
2022-12-13 5.08 5.09 4.85 5.09 0.9M
2022-12-12 5.11 5.14 4.88 4.96 1.0M
2022-12-09 4.88 5.20 4.88 5.06 1.5M
2022-12-08 4.88 5.05 4.82 5.00 1.2M
2022-12-07 4.99 5.02 4.68 4.86 2.2M
2022-12-06 4.89 5.01 4.81 4.94 2.9M
2022-12-05 5.05 5.05 4.77 4.82 3.5M
2022-12-02 5.11 5.13 4.88 5.10 2.1M
2022-12-01 5.06 5.19 5.05 5.14 1.0M
2022-11-30 5.22 5.22 4.95 5.10 2.4M
2022-11-29 5.15 5.30 5.07 5.28 0.9M
2022-11-28 5.15 5.15 5.00 5.10 1.3M
2022-11-25 5.17 5.25 5.10 5.17 0.9M
2022-11-24 5.33 5.39 5.10 5.19 0.9M
2022-11-23 5.44 5.44 5.31 5.35 0.7M
2022-11-22 5.55 5.57 5.29 5.39 0.8M
2022-11-21 5.50 5.54 5.40 5.54 0.8M
2022-11-18 5.58 5.59 5.43 5.50 0.8M
2022-11-17 5.46 5.60 5.44 5.58 0.8M
2022-11-16 5.46 5.57 5.44 5.47 0.7M
2022-11-15 5.50 5.65 5.38 5.46 0.9M
2022-11-14 5.71 5.71 5.49 5.55 0.9M
2022-11-11 5.57 5.70 5.48 5.56 0.9M
2022-11-10 5.52 5.59 5.42 5.55 0.8M
2022-11-09 5.59 5.66 5.49 5.49 0.8M
2022-11-08 5.69 5.72 5.60 5.61 0.7M
2022-11-07 5.58 5.72 5.57 5.70 0.9M
2022-11-04 5.55 5.73 5.45 5.56 1.0M
2022-11-03 5.50 5.53 5.38 5.52 0.8M
2022-11-02 5.55 5.64 5.48 5.51 1.4M
2022-11-01 5.58 5.65 5.37 5.60 1.1M
2022-10-31 5.55 5.66 5.36 5.43 0.8M
2022-10-28 5.65 5.70 5.35 5.52 0.9M
2022-10-27 5.58 5.64 5.46 5.53 0.9M
2022-10-26 5.51 5.62 5.43 5.52 1.0M
2022-10-25 5.68 5.68 5.50 5.50 1.1M
2022-10-24 5.82 5.82 5.46 5.59 2.1M
2022-10-21 5.87 5.90 5.74 5.83 0.8M
2022-10-20 5.91 6.02 5.67 5.80 0.8M
2022-10-19 5.90 5.93 5.81 5.89 0.7M
2022-10-18 5.82 5.93 5.68 5.87 1.2M
2022-10-17 5.81 5.83 5.72 5.73 0.7M
2022-10-14 5.89 5.92 5.78 5.79 1.0M
2022-10-13 5.82 5.97 5.74 5.81 0.8M
2022-10-12 5.82 5.87 5.76 5.80 0.9M
2022-10-11 5.88 5.94 5.80 5.89 0.9M
2022-10-10 5.75 5.96 5.73 5.89 0.9M
2022-10-07 6.00 6.00 5.77 5.77 0.8M
2022-10-06 5.94 5.97 5.80 5.97 0.7M
2022-10-05 5.77 6.13 5.77 5.90 1.3M
2022-10-03 5.76 5.89 5.68 5.75 0.7M
2022-09-30 5.77 5.79 5.60 5.76 1.0M
2022-09-29 5.69 5.96 5.69 5.75 1.0M
2022-09-28 5.75 5.83 5.60 5.60 0.7M
2022-09-27 5.75 5.84 5.70 5.80 0.8M
2022-09-26 5.87 5.89 5.69 5.77 0.8M
2022-09-23 5.61 5.87 5.56 5.87 1.3M
2022-09-22 5.38 5.64 5.38 5.63 5.1M
2022-09-21 5.43 5.53 5.37 5.39 0.9M
2022-09-20 5.65 5.65 5.30 5.35 1.4M
2022-09-19 5.60 5.70 5.37 5.62 1.9M
2022-09-16 5.59 5.82 5.56 5.60 1.5M
2022-09-15 5.63 5.75 5.50 5.53 1.2M
2022-09-14 5.43 5.74 5.21 5.62 1.3M
2022-09-13 5.44 5.74 5.44 5.49 0.9M
2022-09-09 5.54 5.60 5.40 5.47 2.0M
2022-09-08 5.61 5.83 5.54 5.55 0.8M
2022-09-07 5.39 5.59 5.24 5.52 0.8M
2022-09-06 5.60 5.60 5.39 5.51 1.3M
2022-09-05 5.50 5.67 5.42 5.57 0.8M
2022-09-02 5.70 5.80 5.46 5.56 0.7M
2022-09-01 5.60 5.86 5.60 5.64 0.7M
2022-08-31 5.60 5.86 5.55 5.71 1.2M
2022-08-30 5.88 5.98 5.64 5.75 1.5M
2022-08-29 5.86 6.05 5.72 5.84 1.0M
2022-08-26 5.52 5.85 5.52 5.81 0.9M
2022-08-25 5.50 5.67 5.20 5.48 0.7M
2022-08-24 6.11 6.11 5.33 5.53 1.4M
2022-08-23 5.81 6.25 5.81 6.06 14.9M
2022-08-22 6.04 6.12 5.73 6.02 3.5M
2022-08-19 6.26 6.26 5.90 6.01 2.6M
2022-08-18 6.38 6.38 6.00 6.09 1.2M
2022-08-17 6.09 6.35 5.97 6.18 1.8M
2022-08-16 5.89 6.19 5.80 6.05 1.2M
2022-08-15 5.86 5.93 5.69 5.89 1.4M
2022-08-12 5.89 5.94 5.79 5.84 0.8M
2022-08-11 6.08 6.26 5.73 5.88 1.6M
2022-08-10 5.67 6.00 5.62 5.95 1.6M
2022-08-09 5.59 5.85 5.50 5.68 1.4M
2022-08-08 5.59 5.70 5.50 5.60 1.4M
2022-08-05 5.26 5.77 5.26 5.59 1.5M
2022-08-04 5.20 5.37 5.15 5.23 0.9M
2022-08-03 5.43 5.50 5.14 5.20 0.9M
2022-08-02 5.64 5.64 5.21 5.39 0.9M
2022-08-01 5.75 6.01 5.51 5.65 1.1M
2022-07-29 5.38 5.82 5.30 5.75 2.2M
2022-07-28 4.86 5.37 4.86 5.32 1.4M
2022-07-27 4.85 4.88 4.81 4.81 0.7M
2022-07-26 4.86 4.93 4.75 4.87 0.9M
2022-07-25 4.89 4.89 4.75 4.82 0.9M
2022-07-22 4.84 4.94 4.79 4.87 0.8M
2022-07-21 4.76 4.80 4.76 4.80 2.5M
2022-07-20 4.94 4.94 4.75 4.75 0.9M
2022-07-19 4.69 4.86 4.69 4.82 1.1M
2022-07-18 4.67 4.70 4.58 4.62 0.8M
2022-07-15 4.72 4.72 4.60 4.63 0.9M
2022-07-14 4.71 4.79 4.64 4.73 1.4M
2022-07-13 4.78 4.78 4.65 4.65 0.8M
2022-07-12 4.59 4.81 4.59 4.75 1.0M
2022-07-11 4.72 4.74 4.65 4.65 0.8M
2022-07-08 4.63 4.75 4.62 4.75 1.4M
2022-07-07 4.75 4.75 4.60 4.63 0.9M
2022-07-06 4.66 4.77 4.52 4.76 0.9M
2022-07-05 4.64 4.86 4.54 4.66 1.2M
2022-07-04 4.45 4.60 4.42 4.62 0.8M
2022-06-30 4.52 4.53 4.45 4.45 0.8M
2022-06-29 4.55 4.55 4.44 4.44 0.8M
2022-06-28 4.61 4.61 4.52 4.57 0.8M
2022-06-27 4.61 4.66 4.58 4.62 0.9M
2022-06-24 4.56 4.62 4.55 4.61 0.9M
2022-06-23 4.60 4.68 4.56 4.57 0.9M
2022-06-22 4.71 4.76 4.61 4.61 0.8M
2022-06-21 4.82 4.82 4.68 4.74 0.8M
2022-06-20 4.83 4.85 4.67 4.73 0.9M
2022-06-17 4.80 5.04 4.70 4.77 1.2M
2022-06-16 4.54 4.79 4.53 4.75 1.5M
2022-06-15 4.69 4.70 4.62 4.62 1.1M
2022-06-14 4.63 4.71 4.60 4.67 0.9M
2022-06-13 4.67 4.71 4.62 4.62 0.9M
2022-06-10 4.66 4.72 4.63 4.68 0.9M
2022-06-09 4.79 4.79 4.65 4.65 1.0M
2022-06-08 4.71 4.85 4.65 4.73 1.3M
2022-06-07 4.72 4.82 4.53 4.72 1.1M
2022-06-06 4.98 5.10 4.68 4.73 2.8M
2022-06-02 4.73 5.19 4.73 4.95 3.0M
2022-06-01 4.54 4.89 4.54 4.81 1.1M
2022-05-31 4.52 4.64 4.45 4.53 2.0M
2022-05-30 4.52 4.64 4.38 4.55 1.8M
2022-05-27 4.50 4.50 4.46 4.50 0.6M
2022-05-26 4.49 4.50 4.46 4.50 0.7M
2022-05-25 4.49 4.50 4.38 4.50 0.5M
2022-05-24 4.49 4.49 4.44 4.49 1.0M
2022-05-23 4.47 4.49 4.38 4.49 1.7M
2022-05-20 4.42 4.49 4.31 4.48 0.9M
2022-05-19 4.40 4.49 4.40 4.47 0.8M
2022-05-18 4.48 4.49 4.40 4.40 0.7M
2022-05-17 4.48 4.48 4.40 4.46 0.9M
2022-05-16 4.47 4.47 4.37 4.43 0.7M
2022-05-13 4.39 4.43 4.26 4.43 0.8M
2022-05-12 4.25 4.40 4.25 4.35 0.8M
2022-05-11 4.27 4.37 4.25 4.34 0.8M
2022-05-10 4.15 4.39 4.03 4.28 1.1M
2022-05-06 4.16 4.25 4.12 4.17 0.8M
2022-05-05 4.39 4.44 4.15 4.17 1.6M
2022-05-04 4.43 4.50 4.37 4.45 0.7M
2022-05-03 4.37 4.47 4.36 4.45 0.8M
2022-04-29 4.29 4.46 4.23 4.38 1.0M
2022-04-28 4.29 4.37 4.27 4.30 0.8M
2022-04-27 4.25 4.31 4.13 4.30 0.8M
2022-04-26 4.40 4.48 4.18 4.25 1.0M
2022-04-25 4.55 4.55 4.24 4.40 0.9M
2022-04-22 4.43 4.64 4.41 4.55 0.7M
2022-04-21 4.46 4.61 4.46 4.51 0.8M
2022-04-20 4.63 4.65 4.48 4.51 0.7M
2022-04-19 4.45 4.66 4.41 4.66 0.8M
2022-04-14 4.58 4.60 4.47 4.48 0.8M
2022-04-13 4.53 4.61 4.43 4.58 0.8M
2022-04-12 4.38 4.58 4.36 4.58 0.9M
2022-04-11 4.40 4.41 4.28 4.39 0.9M
2022-04-08 4.41 4.44 4.34 4.41 0.8M
2022-04-07 4.69 4.69 4.30 4.42 1.1M
2022-04-06 4.74 4.84 4.63 4.67 0.9M
2022-04-04 4.89 4.98 4.73 4.76 0.9M
2022-04-01 4.85 4.89 4.74 4.86 0.7M
2022-03-31 4.80 4.88 4.67 4.85 1.1M
2022-03-30 4.67 4.83 4.55 4.82 1.1M
2022-03-29 4.84 4.91 4.55 4.60 2.0M
2022-03-28 4.65 4.94 4.58 4.80 2.9M
2022-03-25 4.59 4.65 4.50 4.65 3.2M
2022-03-24 4.41 4.62 4.39 4.60 1.0M
2022-03-23 4.63 4.64 4.45 4.45 1.1M
2022-03-22 4.69 4.78 4.54 4.63 3.2M
2022-03-21 4.60 4.70 4.53 4.66 3.0M
2022-03-18 4.56 4.60 4.47 4.59 1.8M
2022-03-17 4.50 4.71 4.43 4.56 3.1M
2022-03-16 4.25 4.50 4.25 4.49 2.9M
2022-03-15 4.36 4.40 4.23 4.25 1.0M
2022-03-14 4.47 4.50 4.43 4.45 0.7M
2022-03-11 4.46 4.51 4.41 4.51 0.9M
2022-03-10 4.51 4.51 4.47 4.49 0.8M
2022-03-09 4.46 4.51 4.37 4.51 1.2M
2022-03-08 4.50 4.51 4.48 4.50 0.8M
2022-03-07 4.49 4.51 4.44 4.51 0.9M
2022-03-04 4.48 4.51 4.46 4.51 0.7M
2022-03-03 4.50 4.51 4.47 4.51 1.0M
2022-03-02 4.50 4.50 4.44 4.47 0.8M
2022-03-01 4.49 4.51 4.43 4.46 0.8M
2022-02-28 4.51 4.51 4.45 4.46 0.7M
2022-02-25 4.49 4.50 4.44 4.50 1.6M
2022-02-24 4.49 4.51 4.45 4.50 0.8M
2022-02-23 4.50 4.51 4.45 4.50 0.8M
2022-02-22 4.47 4.50 4.35 4.50 0.8M
2022-02-21 4.41 4.50 4.39 4.48 0.8M
2022-02-18 4.39 4.42 4.31 4.40 0.7M
2022-02-17 4.43 4.43 4.30 4.38 0.8M
2022-02-16 4.39 4.45 4.26 4.37 0.8M
2022-02-15 4.39 4.41 4.34 4.34 0.8M
2022-02-14 4.43 4.46 4.38 4.40 0.8M
2022-02-11 4.45 4.46 4.36 4.46 0.8M
2022-02-10 4.41 4.46 4.35 4.45 0.7M
2022-02-09 4.45 4.45 4.31 4.42 0.8M
2022-02-08 4.43 4.46 4.31 4.40 1.5M
2022-02-07 4.43 4.43 4.22 4.33 1.0M
2022-02-04 4.47 4.50 4.26 4.37 1.1M
2022-01-31 4.38 4.49 4.22 4.48 1.0M
2022-01-28 4.31 4.40 4.21 4.40 0.7M
2022-01-27 4.25 4.32 4.20 4.32 0.8M
2022-01-26 4.35 4.35 4.20 4.27 0.7M
2022-01-25 4.43 4.43 4.23 4.26 0.7M
2022-01-24 4.33 4.44 4.22 4.41 0.8M
2022-01-21 4.39 4.39 4.26 4.34 0.7M
2022-01-20 4.47 4.49 4.28 4.35 0.8M
2022-01-19 4.46 4.46 4.26 4.34 0.9M
2022-01-18 4.45 4.45 4.29 4.36 0.8M
2022-01-17 4.33 4.38 4.26 4.34 0.8M
2022-01-14 4.20 4.48 4.10 4.23 1.2M
2022-01-13 4.46 4.46 4.20 4.20 2.6M
2022-01-12 4.49 4.50 4.39 4.47 0.9M
2022-01-11 4.47 4.50 4.39 4.46 1.2M
2022-01-10 4.54 4.54 4.43 4.49 1.0M
2022-01-07 4.55 4.55 4.48 4.54 1.0M
2022-01-06 4.49 4.53 4.44 4.53 1.3M
2022-01-05 4.50 4.52 4.41 4.50 1.3M
2022-01-04 4.49 4.50 4.41 4.50 1.3M
2022-01-03 4.48 4.49 4.38 4.49 1.2M