Gd Chj Industry A (002345)

002345
🏛️ China →
14.96
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 14.70 14.72 14.56 14.72 627.6K
09:35 14.70 14.79 14.70 14.79 320.3K
09:40 14.79 14.81 14.75 14.75 333.4K
09:45 14.74 14.90 14.74 14.85 455.4K
09:50 14.83 14.84 14.76 14.80 256.9K
09:55 14.78 14.85 14.76 14.82 242.9K
10:00 14.83 14.84 14.79 14.84 123.9K
10:05 14.84 14.90 14.82 14.89 224.6K
10:10 14.89 14.92 14.85 14.90 163.1K
10:15 14.89 14.95 14.88 14.92 256.5K
10:20 14.93 14.99 14.92 14.95 400.0K
10:25 14.98 15.06 14.96 14.99 651.5K
10:30 15.04 15.04 14.91 14.91 232.6K
10:35 14.91 14.92 14.89 14.90 355.3K
10:40 14.90 14.95 14.89 14.93 107.4K
10:45 14.93 15.02 14.93 14.96 161.7K
10:50 14.96 15.00 14.96 14.97 85.1K
10:55 14.96 14.98 14.95 14.97 64.0K
11:00 14.97 15.01 14.97 14.99 169.7K
11:05 14.99 15.00 14.98 14.98 68.0K
11:10 14.99 15.00 14.97 14.98 93.2K
11:15 14.98 14.99 14.96 14.96 73.0K
11:20 14.96 14.97 14.95 14.95 73.7K
11:25 14.94 14.94 14.91 14.92 72.6K
11:30 14.92 14.92 14.92 14.92 8.8K
13:00 14.92 14.93 14.78 14.79 328.9K
13:05 14.79 14.81 14.78 14.79 139.0K
13:10 14.80 14.81 14.78 14.79 168.0K
13:15 14.82 14.90 14.81 14.84 185.6K
13:20 14.87 14.92 14.79 14.83 330.3K
13:25 14.83 14.90 14.83 14.90 81.4K
13:30 14.90 14.93 14.87 14.89 274.7K
13:35 14.87 14.91 14.86 14.89 127.0K
13:40 14.87 14.90 14.85 14.89 86.3K
13:45 14.88 14.93 14.86 14.91 141.9K
13:50 14.92 14.92 14.87 14.89 123.1K
13:55 14.89 14.90 14.85 14.85 84.3K
14:00 14.85 14.88 14.85 14.88 70.0K
14:05 14.88 14.88 14.85 14.87 39.1K
14:10 14.87 14.94 14.85 14.94 321.4K
14:15 14.92 14.94 14.91 14.92 72.2K
14:20 14.95 15.05 14.95 15.01 1,152.9K
14:25 15.00 15.01 14.95 14.99 259.9K
14:30 14.99 15.03 14.98 15.01 281.4K
14:35 15.03 15.03 14.97 14.97 297.4K
14:40 15.01 15.01 14.97 15.00 260.1K
14:45 15.00 15.02 14.99 14.99 374.1K
14:50 15.00 15.00 14.97 14.97 197.2K
14:55 14.97 14.97 14.95 14.97 200.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 14.72 15.06 14.54 14.96 11.4M
2025-09-25 15.63 15.63 14.76 14.81 25.6M
2025-09-24 15.25 16.04 15.18 15.73 17.8M
2025-09-23 15.76 15.88 15.14 15.43 16.9M
2025-09-22 15.09 15.85 15.08 15.83 35.3M
2025-09-19 14.97 15.19 14.61 15.09 17.6M
2025-09-18 14.75 15.46 14.45 15.06 22.8M
2025-09-17 14.82 14.93 14.65 14.75 11.6M
2025-09-16 15.31 15.41 14.83 14.97 12.8M
2025-09-15 15.25 15.44 14.72 15.20 20.0M
2025-09-12 15.04 15.44 14.97 15.20 15.5M
2025-09-11 14.90 15.24 14.66 15.16 22.1M
2025-09-10 15.54 15.74 14.90 15.05 36.0M
2025-09-09 15.81 16.55 15.60 16.05 37.6M
2025-09-08 15.71 15.99 15.41 15.53 20.0M
2025-09-05 15.82 15.82 15.08 15.67 26.6M
2025-09-04 15.70 16.01 15.31 15.82 25.8M
2025-09-03 16.75 17.09 15.82 15.90 37.3M
2025-09-02 16.00 16.62 15.68 16.50 47.0M
2025-09-01 15.32 16.20 15.02 15.79 42.7M
2025-08-29 14.20 15.14 14.15 14.76 33.4M
2025-08-28 14.35 14.53 13.65 14.25 29.0M
2025-08-27 15.25 15.25 14.33 14.36 32.2M
2025-08-26 15.32 15.68 15.20 15.24 25.1M
2025-08-25 15.35 15.40 15.00 15.28 27.2M
2025-08-22 16.03 16.15 15.12 15.20 38.8M
2025-08-21 15.81 16.28 15.52 15.97 29.0M
2025-08-20 14.90 15.68 14.87 15.59 29.1M
2025-08-19 15.47 15.47 14.87 14.96 20.9M
2025-08-18 15.25 15.52 15.00 15.36 21.1M
2025-08-15 15.07 15.43 14.96 15.26 18.0M
2025-08-14 15.93 15.99 14.97 15.02 29.3M
2025-08-13 15.88 15.99 15.43 15.92 22.3M
2025-08-12 15.70 15.85 15.61 15.79 15.2M
2025-08-11 16.33 16.33 15.60 15.69 34.7M
2025-08-08 17.10 17.35 16.36 16.59 29.5M
2025-08-07 16.30 17.68 16.06 17.00 36.8M
2025-08-06 15.42 16.53 15.22 16.44 30.4M
2025-08-05 15.08 15.89 15.04 15.48 24.6M
2025-08-04 14.37 15.28 14.30 15.16 32.1M
2025-08-01 14.38 14.48 14.00 14.22 16.8M
2025-07-31 14.60 14.71 14.06 14.38 28.8M
2025-07-30 14.01 15.05 13.86 14.68 36.3M
2025-07-29 13.67 14.09 13.63 14.09 15.8M
2025-07-28 14.06 14.20 13.58 13.74 20.1M
2025-07-25 14.14 14.65 14.00 14.17 21.5M
2025-07-24 13.59 14.59 13.56 14.28 37.9M
2025-07-23 13.22 13.65 13.14 13.55 25.2M
2025-07-22 13.55 13.98 13.26 13.29 35.5M
2025-07-21 13.48 13.68 13.31 13.40 15.1M
2025-07-18 13.31 13.49 13.17 13.42 17.1M
2025-07-17 13.62 13.63 13.13 13.36 22.6M
2025-07-16 13.26 13.61 13.20 13.55 21.8M
2025-07-15 14.20 14.22 13.02 13.40 54.7M
2025-07-14 14.33 14.50 14.15 14.42 18.2M
2025-07-11 14.52 14.80 14.30 14.33 19.1M
2025-07-10 15.00 15.07 14.38 14.66 25.7M
2025-07-09 15.02 15.44 14.90 15.07 21.7M
2025-07-08 14.91 15.80 14.87 15.26 38.7M
2025-07-07 14.02 15.50 13.95 14.91 38.4M
2025-07-04 14.50 14.60 13.74 14.29 30.2M
2025-07-03 14.26 15.05 14.20 14.70 26.8M
2025-07-02 14.95 15.14 14.36 14.40 26.7M
2025-07-01 14.67 15.06 14.32 14.80 42.5M
2025-06-30 13.80 14.86 13.77 14.63 56.6M
2025-06-27 13.64 13.95 13.49 13.70 24.4M
2025-06-26 13.65 13.74 13.16 13.60 27.9M
2025-06-25 13.90 14.11 13.65 13.75 24.7M
2025-06-24 13.99 14.45 13.74 13.86 28.8M
2025-06-23 13.88 14.26 13.64 14.08 31.3M
2025-06-20 13.70 14.25 13.67 14.00 28.2M
2025-06-19 14.48 14.68 13.80 13.93 41.9M
2025-06-18 14.52 14.71 14.32 14.48 33.7M
2025-06-17 15.00 15.29 14.70 14.76 44.3M
2025-06-16 15.68 15.68 15.03 15.18 57.9M
2025-06-13 16.66 16.85 15.50 15.88 66.0M
2025-06-12 14.73 16.12 14.59 15.91 67.4M
2025-06-11 14.41 14.99 14.26 14.65 50.7M
2025-06-10 14.39 15.10 14.33 14.51 63.3M
2025-06-09 14.46 14.71 13.91 14.42 60.4M
2025-06-06 14.89 15.32 14.24 14.44 100.4M
2025-06-05 17.81 18.18 15.43 15.43 110.8M
2025-06-04 15.35 17.39 15.35 17.39 58.2M
2025-06-03 14.80 15.81 14.03 15.81 72.1M
2025-05-30 13.55 14.91 13.30 14.37 74.0M
2025-05-29 13.21 14.22 12.67 13.55 52.7M
2025-05-28 12.40 13.99 12.35 13.65 62.5M
2025-05-27 12.12 13.13 11.83 12.80 72.0M
2025-05-26 12.02 12.44 11.73 11.94 46.4M
2025-05-23 11.61 11.95 11.36 11.67 37.2M
2025-05-22 12.10 12.10 11.62 11.76 54.2M
2025-05-21 11.60 12.41 11.37 12.22 93.5M
2025-05-20 10.26 11.28 10.24 11.28 54.6M
2025-05-19 9.98 10.39 9.95 10.25 45.4M
2025-05-16 9.35 10.21 9.35 9.92 52.7M
2025-05-15 9.38 9.43 9.01 9.28 26.9M
2025-05-14 9.40 9.60 9.18 9.51 27.5M
2025-05-13 9.20 9.66 9.01 9.50 35.2M
2025-05-12 9.43 9.54 9.03 9.33 37.7M
2025-05-09 9.40 9.83 9.36 9.76 36.9M
2025-05-08 9.72 9.98 9.41 9.43 45.0M
2025-05-07 10.39 10.40 9.82 9.90 44.5M
2025-05-06 9.95 10.55 9.90 10.40 57.1M
2025-04-30 10.21 10.38 9.78 9.89 70.2M
2025-04-29 9.68 10.44 9.67 10.44 100.0M
2025-04-28 8.99 9.60 8.81 9.49 35.7M
2025-04-25 8.96 9.27 8.80 9.02 26.3M
2025-04-24 9.22 9.28 8.82 8.95 35.8M
2025-04-23 9.38 9.74 9.00 9.04 55.9M
2025-04-22 9.86 10.30 9.52 9.83 59.5M
2025-04-21 8.77 9.56 8.60 9.56 33.2M
2025-04-18 8.55 8.81 8.39 8.69 24.9M
2025-04-17 8.95 9.15 8.61 8.67 33.0M
2025-04-16 9.53 9.59 8.88 8.99 23.8M
2025-04-15 9.46 9.55 8.98 9.37 32.2M
2025-04-14 8.86 9.55 8.86 9.55 40.8M
2025-04-11 8.45 9.07 8.45 8.86 37.6M
2025-04-10 8.29 8.54 8.21 8.35 22.5M
2025-04-09 7.51 8.28 7.06 8.16 27.5M
2025-04-08 7.60 7.91 7.32 7.71 30.7M
2025-04-07 8.00 8.17 7.93 7.93 19.1M
2025-04-03 8.71 8.95 8.66 8.81 27.0M
2025-04-02 8.40 9.10 8.32 8.85 44.7M
2025-04-01 8.17 8.48 8.02 8.32 30.2M
2025-03-31 8.07 8.23 7.86 8.13 19.1M
2025-03-28 8.17 8.31 8.05 8.16 24.7M
2025-03-27 7.72 8.50 7.71 8.10 37.1M
2025-03-26 7.98 8.00 7.72 7.76 17.1M
2025-03-25 8.14 8.15 7.92 7.96 14.7M
2025-03-24 8.13 8.20 7.93 8.14 22.7M
2025-03-21 8.60 8.68 8.12 8.17 49.5M
2025-03-20 8.65 8.89 8.59 8.71 28.2M
2025-03-19 8.81 9.04 8.62 8.73 48.4M
2025-03-18 8.69 9.10 8.45 9.03 70.4M
2025-03-17 9.00 9.26 8.57 8.65 49.4M
2025-03-14 9.21 9.38 8.71 8.99 62.1M
2025-03-13 8.70 9.57 8.64 9.05 91.3M
2025-03-12 8.00 8.70 7.95 8.70 53.6M
2025-03-11 7.48 8.05 7.28 7.91 39.6M
2025-03-10 7.60 7.72 7.42 7.51 20.4M
2025-03-07 7.81 7.99 7.51 7.57 31.9M
2025-03-06 7.39 7.92 7.29 7.82 54.1M
2025-03-05 6.81 7.47 6.79 7.39 46.9M
2025-03-04 6.55 6.86 6.46 6.79 20.8M
2025-03-03 6.62 6.79 6.52 6.59 19.4M
2025-02-28 6.88 6.93 6.59 6.61 26.0M
2025-02-27 6.78 7.04 6.72 6.93 32.2M
2025-02-26 6.78 6.90 6.68 6.71 21.8M
2025-02-25 6.56 7.02 6.51 6.83 47.3M
2025-02-24 6.30 6.74 6.27 6.60 37.2M
2025-02-21 6.57 6.60 6.29 6.31 49.7M
2025-02-20 6.25 6.66 6.21 6.60 63.5M
2025-02-19 5.82 6.33 5.82 6.30 73.7M
2025-02-18 5.86 5.96 5.75 5.75 24.6M
2025-02-17 5.77 6.16 5.77 5.88 52.9M
2025-02-14 5.62 5.75 5.61 5.73 24.1M
2025-02-13 5.60 5.67 5.52 5.63 17.6M
2025-02-12 5.62 5.64 5.51 5.64 25.5M
2025-02-11 5.40 5.76 5.40 5.66 53.1M
2025-02-10 5.23 5.40 5.21 5.39 26.5M
2025-02-07 5.21 5.28 5.18 5.24 22.4M
2025-02-06 5.20 5.25 5.16 5.23 17.6M
2025-02-05 5.19 5.31 5.11 5.24 27.6M
2025-01-27 5.15 5.23 5.13 5.13 18.9M
2025-01-24 5.05 5.16 4.98 5.13 19.4M
2025-01-23 5.06 5.15 5.04 5.04 19.7M
2025-01-22 5.08 5.08 4.98 5.02 13.8M
2025-01-21 5.17 5.18 5.02 5.09 16.4M
2025-01-20 5.07 5.16 5.03 5.14 21.2M
2025-01-17 5.14 5.16 5.01 5.04 20.8M
2025-01-16 5.06 5.35 5.05 5.15 35.2M
2025-01-15 4.97 5.11 4.96 5.03 26.9M
2025-01-14 4.95 5.00 4.83 4.98 29.8M
2025-01-13 4.80 4.82 4.68 4.75 31.3M
2025-01-10 5.17 5.20 4.86 4.87 37.3M
2025-01-09 5.28 5.33 5.15 5.19 27.7M
2025-01-08 5.36 5.38 5.11 5.32 42.3M
2025-01-07 5.42 5.52 5.25 5.43 37.9M
2025-01-06 5.50 5.64 5.33 5.44 47.1M
2025-01-03 5.95 5.96 5.52 5.62 79.6M
2025-01-02 5.71 6.17 5.71 6.13 130.2M