Ganglong China (6968)

6968
🏛️ Hong Kong →
0.09
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 4.38 4.60 4.38 4.57 0.8M
2021-12-30 4.31 4.38 4.23 4.38 4.5M
2021-12-29 4.32 4.32 4.23 4.30 0.9M
2021-12-28 4.32 4.36 4.25 4.32 0.9M
2021-12-24 4.30 4.34 4.24 4.32 0.6M
2021-12-23 4.24 4.30 4.24 4.30 0.9M
2021-12-22 4.15 4.23 4.15 4.23 0.9M
2021-12-21 4.06 4.24 4.04 4.14 1.2M
2021-12-20 4.09 4.13 4.00 4.04 1.1M
2021-12-17 4.05 4.23 4.03 4.07 1.3M
2021-12-16 4.06 4.08 4.03 4.03 1.0M
2021-12-15 4.04 4.06 3.96 4.06 1.7M
2021-12-14 4.12 4.12 4.00 4.00 1.6M
2021-12-13 4.06 4.12 3.98 4.12 1.6M
2021-12-10 4.12 4.12 3.99 4.05 2.0M
2021-12-09 4.17 4.17 4.02 4.10 1.7M
2021-12-08 4.25 4.25 4.12 4.15 1.1M
2021-12-07 4.17 4.35 4.13 4.24 1.2M
2021-12-06 4.14 4.22 4.09 4.15 1.0M
2021-12-03 4.14 4.14 4.07 4.14 1.0M
2021-12-02 4.20 4.23 4.09 4.12 1.1M
2021-12-01 4.52 4.52 4.14 4.15 1.6M
2021-11-30 4.32 4.50 4.26 4.50 1.9M
2021-11-29 4.25 4.30 4.17 4.30 1.2M
2021-11-26 4.20 4.32 4.20 4.23 6.4M
2021-11-25 4.28 4.29 4.15 4.20 1.3M
2021-11-24 4.12 4.26 4.06 4.26 1.5M
2021-11-23 4.10 4.11 4.05 4.11 1.3M
2021-11-22 4.21 4.22 4.09 4.09 1.2M
2021-11-19 4.10 4.39 3.94 4.19 1.5M
2021-11-18 4.20 4.20 4.00 4.08 3.3M
2021-11-17 4.20 4.32 4.13 4.19 1.4M
2021-11-16 4.20 4.38 4.15 4.17 2.1M
2021-11-15 4.23 4.27 4.09 4.16 1.5M
2021-11-12 4.21 4.25 4.14 4.21 1.4M
2021-11-11 4.18 4.25 4.18 4.21 3.3M
2021-11-10 4.17 4.22 4.10 4.18 1.6M
2021-11-09 4.12 4.18 4.05 4.18 1.7M
2021-11-08 4.22 4.22 4.08 4.09 1.4M
2021-11-05 4.20 4.27 4.12 4.23 1.6M
2021-11-04 4.30 4.30 4.12 4.18 1.7M
2021-11-03 4.22 4.30 4.10 4.28 20.0M
2021-11-02 4.20 4.23 3.99 4.21 2.3M
2021-11-01 4.34 4.34 4.15 4.15 1.4M
2021-10-29 4.20 4.35 4.15 4.32 2.2M
2021-10-28 4.33 4.33 4.16 4.20 1.7M
2021-10-27 4.39 4.39 4.21 4.34 1.6M
2021-10-26 4.45 4.45 4.22 4.37 1.5M
2021-10-25 4.62 4.62 4.34 4.42 1.4M
2021-10-22 4.50 4.60 4.45 4.60 1.5M
2021-10-21 4.38 4.71 4.30 4.47 4.8M
2021-10-20 4.46 4.46 4.31 4.35 1.4M
2021-10-19 4.48 4.48 4.36 4.44 1.5M
2021-10-18 4.54 4.57 4.36 4.44 1.7M
2021-10-15 4.45 4.58 4.44 4.57 2.9M
2021-10-12 4.28 4.44 4.24 4.44 2.5M
2021-10-11 4.09 4.29 4.09 4.29 1.8M
2021-10-08 4.12 4.12 4.03 4.11 24.6M
2021-10-07 4.25 4.25 4.09 4.10 1.0M
2021-10-06 4.30 4.30 4.15 4.21 1.2M
2021-10-05 4.37 4.37 4.24 4.28 1.3M
2021-10-04 4.30 4.34 4.17 4.34 1.9M
2021-09-30 4.10 4.30 4.03 4.27 2.2M
2021-09-29 4.07 4.11 4.02 4.08 1.2M
2021-09-28 4.11 4.11 4.04 4.07 1.6M
2021-09-27 4.10 4.10 4.01 4.06 2.0M
2021-09-24 4.16 4.20 4.06 4.06 1.1M
2021-09-23 4.20 4.22 4.14 4.14 1.2M
2021-09-21 4.15 4.22 4.08 4.16 2.3M
2021-09-20 4.25 4.25 4.09 4.13 1.9M
2021-09-17 4.17 4.23 4.07 4.23 2.6M
2021-09-16 4.22 4.22 4.08 4.18 2.6M
2021-09-15 4.30 4.30 4.20 4.22 1.9M
2021-09-14 4.30 4.31 4.18 4.30 19.3M
2021-09-13 4.54 4.54 4.26 4.30 10.7M
2021-09-10 4.35 4.61 4.28 4.54 1.8M
2021-09-09 4.37 4.43 4.28 4.32 1.8M
2021-09-08 4.41 4.42 4.23 4.33 2.0M
2021-09-07 4.51 4.54 4.35 4.40 1.6M
2021-09-06 4.47 4.52 4.36 4.51 6.1M
2021-09-03 4.47 4.50 4.45 4.47 1.5M
2021-09-02 4.61 4.61 4.45 4.47 1.6M
2021-09-01 4.68 4.68 4.60 4.61 1.6M
2021-08-31 4.60 4.68 4.54 4.68 1.5M
2021-08-30 4.57 4.60 4.57 4.60 1.3M
2021-08-27 4.59 4.62 4.57 4.59 1.3M
2021-08-26 4.45 4.61 4.40 4.59 1.5M
2021-08-25 4.43 4.54 4.41 4.45 1.3M
2021-08-24 4.46 4.47 4.35 4.43 1.3M
2021-08-23 4.49 4.53 4.36 4.43 16.4M
2021-08-20 4.55 4.60 4.41 4.50 1.3M
2021-08-19 4.64 4.64 4.48 4.55 1.3M
2021-08-18 4.67 4.68 4.59 4.64 1.5M
2021-08-17 4.66 4.67 4.62 4.64 1.5M
2021-08-16 4.68 4.74 4.58 4.64 18.4M
2021-08-13 4.68 4.72 4.64 4.68 1.6M
2021-08-12 4.56 4.66 4.54 4.66 1.5M
2021-08-11 4.48 4.55 4.46 4.54 1.6M
2021-08-10 4.46 4.46 4.38 4.46 11.4M
2021-08-09 4.42 4.44 4.31 4.44 1.5M
2021-08-06 4.21 4.42 4.20 4.41 21.0M
2021-08-05 4.33 4.33 4.12 4.19 1.7M
2021-08-04 4.46 4.57 4.25 4.33 13.1M
2021-08-03 4.52 4.52 4.44 4.46 2.0M
2021-08-02 4.52 4.60 4.47 4.50 2.8M
2021-07-30 4.44 4.53 4.43 4.52 1.6M
2021-07-29 4.32 4.45 4.29 4.44 1.4M
2021-07-28 4.26 4.34 4.26 4.32 1.4M
2021-07-27 4.30 4.37 4.15 4.24 1.6M
2021-07-26 4.55 4.55 4.28 4.30 1.5M
2021-07-23 4.44 4.59 4.44 4.55 1.6M
2021-07-22 4.30 4.50 4.25 4.44 1.7M
2021-07-21 4.21 4.33 4.18 4.29 11.2M
2021-07-20 4.20 4.20 4.12 4.18 22.0M
2021-07-19 4.26 4.26 4.13 4.20 22.0M
2021-07-16 4.32 4.34 4.21 4.23 1.2M
2021-07-15 4.36 4.38 4.29 4.30 17.0M
2021-07-14 4.36 4.36 4.25 4.36 1.5M
2021-07-13 4.36 4.46 4.33 4.36 1.3M
2021-07-12 4.28 4.34 4.22 4.33 1.5M
2021-07-09 4.34 4.35 4.25 4.28 1.5M
2021-07-08 4.24 4.34 4.20 4.34 16.8M
2021-07-07 4.44 4.44 4.20 4.24 1.7M
2021-07-06 4.42 4.44 4.23 4.44 10.5M
2021-07-05 4.57 4.57 4.29 4.42 21.0M
2021-07-02 4.58 4.58 4.39 4.58 1.7M
2021-06-30 4.71 4.78 4.56 4.60 2.3M
2021-06-29 4.71 4.71 4.65 4.70 2.2M
2021-06-28 4.64 4.71 4.64 4.67 2.4M
2021-06-25 4.70 4.72 4.61 4.62 2.0M
2021-06-24 4.64 4.71 4.59 4.69 2.3M
2021-06-23 4.62 4.70 4.56 4.61 1.9M
2021-06-22 4.61 4.70 4.59 4.60 2.4M
2021-06-21 4.50 4.60 4.39 4.60 2.0M
2021-06-18 4.55 4.55 4.35 4.46 2.1M
2021-06-17 4.39 4.49 4.37 4.44 2.0M
2021-06-16 4.50 4.50 4.38 4.40 6.7M
2021-06-15 4.68 4.68 4.44 4.45 2.1M
2021-06-11 4.56 4.68 4.55 4.62 2.0M
2021-06-10 4.55 4.65 4.49 4.57 2.1M
2021-06-09 4.44 4.53 4.36 4.50 2.4M
2021-06-08 4.42 4.43 4.37 4.38 1.9M
2021-06-07 4.37 4.54 4.30 4.40 2.2M
2021-06-04 4.50 4.50 4.36 4.38 12.3M
2021-06-03 4.33 4.47 4.32 4.40 2.1M
2021-06-02 4.32 4.36 4.29 4.29 2.1M
2021-06-01 4.56 4.56 4.30 4.32 2.4M
2021-05-31 4.64 4.64 4.33 4.45 2.4M
2021-05-28 4.94 4.95 4.59 4.60 2.1M
2021-05-27 4.66 4.95 4.58 4.95 3.2M
2021-05-26 4.62 4.66 4.55 4.59 2.0M
2021-05-25 4.63 4.63 4.49 4.63 2.0M
2021-05-24 4.53 4.65 4.53 4.65 2.1M
2021-05-21 4.68 4.80 4.67 4.78 2.3M
2021-05-20 4.65 4.68 4.58 4.68 10.2M
2021-05-18 4.66 4.76 4.62 4.67 2.4M
2021-05-17 4.60 4.68 4.49 4.62 2.3M
2021-05-14 4.49 4.56 4.42 4.52 2.2M
2021-05-13 4.42 4.46 4.33 4.42 7.6M
2021-05-12 4.50 4.50 4.29 4.42 2.2M
2021-05-11 4.52 4.55 4.39 4.42 2.0M
2021-05-10 4.50 4.54 4.33 4.52 2.3M
2021-05-07 4.45 4.60 4.37 4.43 2.0M
2021-05-06 4.43 4.44 4.33 4.37 2.4M
2021-05-05 4.60 4.60 4.43 4.43 1.9M
2021-05-04 4.56 4.67 4.53 4.60 2.1M
2021-05-03 4.52 4.60 4.42 4.57 2.1M
2021-04-30 4.43 4.51 4.40 4.43 2.4M
2021-04-29 4.50 4.55 4.39 4.46 2.2M
2021-04-28 4.60 4.60 4.40 4.42 2.2M
2021-04-27 4.48 4.52 4.33 4.52 2.3M
2021-04-26 4.50 4.50 4.29 4.41 2.4M
2021-04-23 4.63 4.66 4.37 4.43 2.2M
2021-04-22 4.70 4.75 4.67 4.68 1.9M
2021-04-21 4.58 4.76 4.51 4.69 2.1M
2021-04-20 4.46 4.61 4.46 4.55 2.1M
2021-04-19 4.52 4.60 4.34 4.46 2.6M
2021-04-16 4.71 4.74 4.40 4.45 14.8M
2021-04-15 4.66 4.76 4.66 4.74 1.8M
2021-04-14 4.72 4.79 4.71 4.72 1.9M
2021-04-13 4.78 4.80 4.71 4.73 2.0M
2021-04-12 4.90 4.90 4.71 4.72 2.3M
2021-04-09 4.80 4.93 4.71 4.83 2.1M
2021-04-08 4.66 4.93 4.62 4.80 2.3M
2021-04-07 4.47 4.80 4.46 4.61 2.7M
2021-04-01 4.43 4.54 4.40 4.52 9.6M
2021-03-31 4.38 4.55 4.38 4.42 7.6M
2021-03-30 4.44 4.50 4.24 4.38 1.6M
2021-03-29 4.35 4.47 4.26 4.47 2.2M
2021-03-26 4.45 4.47 4.30 4.31 2.2M
2021-03-25 4.41 4.41 4.19 4.35 6.7M
2021-03-24 4.50 4.59 4.28 4.48 2.2M
2021-03-23 4.45 4.58 4.40 4.46 2.1M
2021-03-22 4.46 4.47 4.37 4.43 2.1M
2021-03-19 4.54 4.65 4.44 4.52 2.0M
2021-03-18 4.58 4.64 4.45 4.59 2.3M
2021-03-17 4.62 4.63 4.44 4.52 2.6M
2021-03-16 4.62 4.70 4.49 4.66 2.5M
2021-03-15 4.91 4.91 4.55 4.55 2.3M
2021-03-12 4.92 4.92 4.64 4.77 2.6M
2021-03-11 4.80 4.95 4.76 4.85 2.3M
2021-03-10 5.11 5.12 4.80 4.80 1.9M
2021-03-09 4.87 5.12 4.81 5.10 1.8M
2021-03-08 5.18 5.20 4.87 4.87 1.8M
2021-03-05 5.26 5.26 5.04 5.14 2.0M
2021-03-04 5.76 5.76 5.30 5.32 1.7M
2021-03-03 5.63 5.86 5.48 5.49 2.5M
2021-03-02 5.60 5.80 5.51 5.59 2.4M
2021-03-01 6.06 6.06 5.40 5.56 2.7M
2021-02-26 5.25 5.96 5.18 5.96 2.3M
2021-02-25 5.32 5.56 5.30 5.34 2.0M
2021-02-24 5.25 5.45 5.25 5.28 2.1M
2021-02-23 5.54 5.59 5.14 5.20 1.8M
2021-02-22 5.15 5.59 5.13 5.53 2.1M
2021-02-19 4.92 5.13 4.85 5.06 1.8M
2021-02-18 5.20 5.21 4.86 4.87 1.4M
2021-02-17 5.12 5.15 4.99 5.15 1.4M
2021-02-16 5.11 5.26 5.10 5.15 1.4M
2021-02-11 4.82 5.10 4.78 5.09 1.1M
2021-02-10 4.94 5.05 4.77 4.79 1.4M
2021-02-09 4.90 5.03 4.89 4.93 1.4M
2021-02-08 4.76 5.03 4.73 4.90 1.9M
2021-02-05 4.65 4.79 4.65 4.69 1.4M
2021-02-04 4.65 4.65 4.38 4.65 1.9M
2021-02-03 4.68 4.73 4.55 4.61 1.7M
2021-02-02 4.70 4.71 4.59 4.64 1.5M
2021-02-01 4.55 4.81 4.55 4.63 1.7M
2021-01-29 4.43 4.73 4.33 4.57 11.5M
2021-01-28 4.53 4.53 4.43 4.45 1.6M
2021-01-27 4.57 4.59 4.42 4.49 15.3M
2021-01-26 4.59 4.72 4.54 4.54 1.9M
2021-01-25 4.62 4.71 4.54 4.54 1.6M
2021-01-22 4.65 4.79 4.54 4.56 1.9M
2021-01-21 4.75 4.75 4.59 4.59 1.5M
2021-01-20 4.78 4.82 4.62 4.62 1.5M
2021-01-19 4.79 4.86 4.69 4.75 1.5M
2021-01-18 4.85 4.94 4.73 4.73 1.2M
2021-01-15 4.96 4.96 4.76 4.79 0.7M
2021-01-14 4.89 4.99 4.79 4.89 0.7M
2021-01-13 4.82 5.04 4.76 4.99 0.7M
2021-01-12 4.79 5.05 4.66 4.94 0.7M
2021-01-11 4.85 4.89 4.68 4.89 0.7M
2021-01-08 4.95 5.12 4.88 4.90 0.7M
2021-01-07 5.34 5.34 4.88 4.88 0.7M
2021-01-06 5.35 5.78 5.04 5.04 0.9M
2021-01-05 5.15 5.50 5.15 5.35 0.6M
2021-01-04 4.70 5.37 4.70 5.37 1.1M