GD Power Dev (600795)

600795
🏛️ China →
5.00
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 3.00 3.19 3.00 3.17 622.3M
2021-12-30 2.86 2.92 2.84 2.90 129.6M
2021-12-29 2.93 2.94 2.83 2.86 162.2M
2021-12-28 3.03 3.06 2.91 2.93 219.3M
2021-12-27 3.04 3.15 2.98 3.05 217.3M
2021-12-24 3.12 3.18 3.04 3.05 274.9M
2021-12-23 2.93 3.13 2.90 3.09 328.9M
2021-12-22 3.00 3.04 2.93 2.95 163.2M
2021-12-21 2.88 2.97 2.84 2.95 164.3M
2021-12-20 3.01 3.04 2.88 2.91 205.3M
2021-12-17 2.96 3.07 2.95 3.00 251.1M
2021-12-16 2.96 3.00 2.93 2.97 161.9M
2021-12-15 2.86 3.01 2.83 2.98 235.9M
2021-12-14 2.87 2.89 2.81 2.88 174.1M
2021-12-13 2.93 3.01 2.90 2.91 238.6M
2021-12-10 2.91 3.06 2.89 2.91 233.4M
2021-12-09 2.81 3.03 2.80 2.95 263.7M
2021-12-08 2.84 2.84 2.75 2.80 162.8M
2021-12-07 2.70 2.83 2.66 2.82 206.7M
2021-12-06 2.68 2.78 2.68 2.70 183.3M
2021-12-03 2.57 2.69 2.55 2.68 183.9M
2021-12-02 2.57 2.61 2.56 2.57 85.7M
2021-12-01 2.53 2.60 2.51 2.59 98.5M
2021-11-30 2.56 2.62 2.51 2.54 144.2M
2021-11-29 2.50 2.57 2.48 2.56 78.8M
2021-11-26 2.57 2.57 2.52 2.54 67.3M
2021-11-25 2.56 2.63 2.55 2.58 107.6M
2021-11-24 2.57 2.58 2.51 2.56 95.2M
2021-11-23 2.50 2.56 2.49 2.54 89.9M
2021-11-22 2.50 2.53 2.50 2.50 57.4M
2021-11-19 2.50 2.51 2.47 2.50 58.5M
2021-11-18 2.47 2.51 2.45 2.49 94.7M
2021-11-17 2.44 2.47 2.42 2.47 65.4M
2021-11-16 2.45 2.47 2.43 2.45 60.3M
2021-11-15 2.47 2.48 2.43 2.47 67.8M
2021-11-12 2.47 2.48 2.44 2.46 62.7M
2021-11-11 2.45 2.48 2.44 2.47 63.9M
2021-11-10 2.49 2.49 2.41 2.46 93.5M
2021-11-09 2.50 2.55 2.48 2.50 78.8M
2021-11-08 2.48 2.52 2.46 2.48 69.5M
2021-11-05 2.62 2.63 2.49 2.50 160.0M
2021-11-04 2.61 2.66 2.58 2.64 105.3M
2021-11-03 2.62 2.65 2.58 2.61 104.3M
2021-11-02 2.74 2.75 2.59 2.63 180.3M
2021-11-01 2.71 2.79 2.68 2.74 173.3M
2021-10-29 2.83 2.86 2.69 2.79 197.2M
2021-10-28 2.92 3.00 2.84 2.87 218.7M
2021-10-27 2.80 3.01 2.79 2.93 293.3M
2021-10-26 2.83 2.91 2.80 2.84 169.6M
2021-10-25 2.82 2.89 2.78 2.84 166.0M
2021-10-22 2.96 3.00 2.80 2.83 289.5M
2021-10-21 3.06 3.06 2.95 2.97 297.7M
2021-10-20 2.81 3.06 2.78 3.06 431.5M
2021-10-19 2.79 2.81 2.73 2.78 144.3M
2021-10-18 2.78 2.85 2.77 2.80 173.6M
2021-10-15 2.77 2.82 2.72 2.77 127.3M
2021-10-14 2.78 2.84 2.71 2.78 147.0M
2021-10-13 2.92 2.92 2.75 2.80 230.8M
2021-10-12 3.06 3.11 2.80 2.94 382.5M
2021-10-11 3.20 3.27 3.08 3.11 230.5M
2021-10-08 3.29 3.30 3.06 3.13 259.6M
2021-09-30 3.18 3.29 3.07 3.25 336.9M
2021-09-29 3.20 3.35 3.14 3.19 382.4M
2021-09-28 3.02 3.33 3.01 3.31 573.8M
2021-09-27 3.59 3.60 3.12 3.12 656.3M
2021-09-24 3.55 3.68 3.39 3.47 917.9M
2021-09-23 3.59 3.59 3.41 3.59 678.4M
2021-09-22 2.94 3.26 2.92 3.26 503.2M
2021-09-17 2.89 2.98 2.87 2.96 217.4M
2021-09-16 2.86 2.92 2.83 2.85 135.3M
2021-09-15 2.80 2.89 2.79 2.86 128.0M
2021-09-14 2.92 2.95 2.80 2.82 163.2M
2021-09-13 2.85 2.93 2.82 2.91 120.6M
2021-09-10 2.92 2.97 2.85 2.86 185.6M
2021-09-09 3.00 3.01 2.86 2.94 245.6M
2021-09-08 2.77 3.04 2.76 3.00 389.3M
2021-09-07 2.75 2.78 2.71 2.76 125.6M
2021-09-06 2.79 2.85 2.72 2.77 173.9M
2021-09-03 2.68 2.80 2.66 2.75 274.3M
2021-09-02 2.54 2.70 2.53 2.68 247.6M
2021-09-01 2.48 2.57 2.48 2.54 145.2M
2021-08-31 2.42 2.48 2.42 2.47 82.2M
2021-08-30 2.45 2.46 2.41 2.41 96.7M
2021-08-27 2.45 2.49 2.44 2.46 65.0M
2021-08-26 2.45 2.47 2.42 2.45 57.7M
2021-08-25 2.44 2.48 2.40 2.46 76.6M
2021-08-24 2.56 2.57 2.42 2.44 199.8M
2021-08-23 2.50 2.59 2.48 2.58 142.9M
2021-08-20 2.50 2.51 2.43 2.49 91.5M
2021-08-19 2.46 2.51 2.44 2.50 100.1M
2021-08-18 2.42 2.47 2.41 2.46 60.4M
2021-08-17 2.42 2.46 2.41 2.42 78.8M
2021-08-16 2.39 2.44 2.39 2.43 73.7M
2021-08-13 2.39 2.41 2.38 2.40 51.1M
2021-08-12 2.37 2.39 2.35 2.39 57.9M
2021-08-11 2.34 2.38 2.33 2.36 46.0M
2021-08-10 2.36 2.37 2.32 2.34 38.0M
2021-08-09 2.36 2.38 2.35 2.36 39.2M
2021-08-06 2.37 2.37 2.34 2.35 32.3M
2021-08-05 2.37 2.38 2.34 2.37 37.3M
2021-08-04 2.36 2.38 2.35 2.37 47.1M
2021-08-03 2.34 2.39 2.32 2.36 74.0M
2021-08-02 2.30 2.34 2.27 2.33 66.9M
2021-07-30 2.22 2.29 2.22 2.29 53.1M
2021-07-29 2.22 2.24 2.21 2.22 36.0M
2021-07-28 2.25 2.26 2.21 2.21 36.9M
2021-07-27 2.27 2.29 2.24 2.25 36.7M
2021-07-26 2.29 2.30 2.26 2.27 37.1M
2021-07-23 2.28 2.31 2.28 2.30 29.1M
2021-07-22 2.26 2.30 2.26 2.29 34.0M
2021-07-21 2.28 2.30 2.26 2.26 33.5M
2021-07-20 2.27 2.29 2.23 2.29 41.5M
2021-07-19 2.30 2.31 2.27 2.28 36.5M
2021-07-16 2.31 2.33 2.30 2.31 22.7M
2021-07-15 2.34 2.35 2.31 2.32 28.9M
2021-07-14 2.35 2.36 2.34 2.34 31.3M
2021-07-13 2.33 2.35 2.32 2.35 33.5M
2021-07-12 2.36 2.37 2.33 2.33 37.8M
2021-07-09 2.36 2.37 2.33 2.35 29.4M
2021-07-08 2.40 2.40 2.36 2.37 29.8M
2021-07-07 2.40 2.41 2.38 2.39 26.6M
2021-07-06 2.41 2.43 2.40 2.43 28.0M
2021-07-05 2.39 2.42 2.38 2.42 33.1M
2021-07-02 2.39 2.42 2.38 2.39 35.1M
2021-07-01 2.44 2.44 2.39 2.39 32.7M
2021-06-30 2.43 2.44 2.41 2.43 30.5M
2021-06-29 2.46 2.46 2.42 2.42 38.1M
2021-06-28 2.45 2.48 2.45 2.46 50.1M
2021-06-25 2.40 2.43 2.39 2.42 37.4M
2021-06-24 2.39 2.42 2.39 2.40 30.5M
2021-06-23 2.39 2.41 2.38 2.40 24.3M
2021-06-22 2.38 2.43 2.38 2.39 55.5M
2021-06-21 2.40 2.41 2.38 2.39 37.8M
2021-06-18 2.43 2.44 2.40 2.41 30.8M
2021-06-17 2.46 2.49 2.42 2.43 39.0M
2021-06-16 2.42 2.47 2.40 2.46 53.2M
2021-06-15 2.49 2.49 2.42 2.42 49.8M
2021-06-11 2.46 2.50 2.45 2.48 82.6M
2021-06-10 2.46 2.48 2.45 2.45 45.4M
2021-06-09 2.50 2.50 2.46 2.46 53.6M
2021-06-08 2.50 2.52 2.47 2.50 57.5M
2021-06-07 2.49 2.52 2.48 2.51 50.8M
2021-06-04 2.50 2.51 2.48 2.49 51.1M
2021-06-03 2.48 2.53 2.47 2.49 76.3M
2021-06-02 2.43 2.48 2.42 2.48 71.4M
2021-06-01 2.42 2.44 2.37 2.43 72.1M
2021-05-31 2.46 2.47 2.40 2.42 55.8M
2021-05-28 2.48 2.48 2.45 2.46 53.7M
2021-05-27 2.48 2.49 2.46 2.48 51.8M
2021-05-26 2.47 2.49 2.45 2.49 58.7M
2021-05-25 2.47 2.49 2.44 2.47 77.3M
2021-05-24 2.43 2.48 2.43 2.46 76.6M
2021-05-21 2.41 2.45 2.40 2.43 76.6M
2021-05-20 2.39 2.41 2.37 2.40 63.2M
2021-05-19 2.41 2.43 2.39 2.39 50.2M
2021-05-18 2.40 2.42 2.38 2.41 55.9M
2021-05-17 2.40 2.41 2.37 2.39 66.6M
2021-05-14 2.38 2.40 2.37 2.39 68.2M
2021-05-13 2.39 2.41 2.37 2.38 70.2M
2021-05-12 2.40 2.40 2.35 2.40 93.6M
2021-05-11 2.37 2.40 2.35 2.39 104.3M
2021-05-10 2.34 2.37 2.33 2.37 95.7M
2021-05-07 2.30 2.35 2.30 2.33 87.0M
2021-05-06 2.26 2.32 2.26 2.31 71.4M
2021-04-30 2.27 2.28 2.24 2.27 40.8M
2021-04-29 2.27 2.28 2.26 2.27 27.9M
2021-04-28 2.27 2.30 2.26 2.27 44.8M
2021-04-27 2.25 2.29 2.25 2.27 62.1M
2021-04-26 2.21 2.27 2.20 2.25 75.7M
2021-04-23 2.24 2.24 2.20 2.20 40.3M
2021-04-22 2.24 2.25 2.23 2.23 27.9M
2021-04-21 2.25 2.26 2.22 2.23 42.7M
2021-04-20 2.27 2.29 2.25 2.26 50.5M
2021-04-19 2.26 2.28 2.25 2.28 41.2M
2021-04-16 2.24 2.26 2.24 2.25 38.3M
2021-04-15 2.24 2.25 2.23 2.24 32.9M
2021-04-14 2.27 2.28 2.23 2.25 58.2M
2021-04-13 2.30 2.30 2.27 2.28 54.1M
2021-04-12 2.28 2.33 2.28 2.30 89.5M
2021-04-09 2.28 2.31 2.27 2.28 54.4M
2021-04-08 2.32 2.32 2.28 2.28 101.4M
2021-04-07 2.29 2.35 2.28 2.35 113.2M
2021-04-06 2.32 2.34 2.28 2.29 73.8M
2021-04-02 2.32 2.35 2.29 2.34 107.1M
2021-04-01 2.35 2.38 2.31 2.33 153.4M
2021-03-31 2.25 2.31 2.24 2.29 108.1M
2021-03-30 2.27 2.27 2.21 2.26 92.0M
2021-03-29 2.26 2.32 2.25 2.27 102.6M
2021-03-26 2.23 2.30 2.22 2.26 101.7M
2021-03-25 2.29 2.29 2.21 2.22 88.5M
2021-03-24 2.26 2.32 2.24 2.29 137.8M
2021-03-23 2.35 2.36 2.26 2.27 180.8M
2021-03-22 2.26 2.40 2.25 2.37 302.9M
2021-03-19 2.18 2.28 2.16 2.25 189.9M
2021-03-18 2.17 2.22 2.17 2.19 78.8M
2021-03-17 2.23 2.23 2.17 2.18 73.7M
2021-03-16 2.22 2.24 2.20 2.23 94.2M
2021-03-15 2.22 2.25 2.19 2.22 117.7M
2021-03-12 2.16 2.27 2.15 2.24 223.7M
2021-03-11 2.14 2.17 2.13 2.17 68.2M
2021-03-10 2.14 2.18 2.13 2.14 68.3M
2021-03-09 2.17 2.17 2.12 2.14 76.1M
2021-03-08 2.16 2.20 2.15 2.17 96.0M
2021-03-05 2.16 2.17 2.14 2.16 53.0M
2021-03-04 2.14 2.18 2.13 2.17 85.0M
2021-03-03 2.12 2.16 2.11 2.15 63.8M
2021-03-02 2.12 2.16 2.11 2.13 67.5M
2021-03-01 2.09 2.13 2.09 2.11 50.8M
2021-02-26 2.12 2.12 2.09 2.09 42.6M
2021-02-25 2.12 2.14 2.11 2.14 41.7M
2021-02-24 2.15 2.15 2.11 2.12 45.2M
2021-02-23 2.14 2.16 2.14 2.14 43.7M
2021-02-22 2.11 2.17 2.11 2.14 81.9M
2021-02-19 2.07 2.11 2.07 2.11 43.3M
2021-02-18 2.07 2.08 2.06 2.08 42.5M
2021-02-10 2.06 2.06 2.05 2.06 26.5M
2021-02-09 2.06 2.06 2.05 2.06 16.6M
2021-02-08 2.03 2.06 2.03 2.05 23.1M
2021-02-05 2.05 2.05 2.03 2.03 37.3M
2021-02-04 2.06 2.07 2.04 2.04 33.0M
2021-02-03 2.06 2.07 2.05 2.06 25.8M
2021-02-02 2.08 2.09 2.06 2.06 24.5M
2021-02-01 2.10 2.11 2.07 2.07 39.3M
2021-01-29 2.09 2.12 2.08 2.10 55.7M
2021-01-28 2.06 2.11 2.06 2.09 63.3M
2021-01-27 2.05 2.07 2.05 2.05 25.8M
2021-01-26 2.05 2.07 2.05 2.06 23.7M
2021-01-25 2.07 2.07 2.05 2.05 31.1M
2021-01-22 2.10 2.11 2.07 2.07 43.3M
2021-01-21 2.10 2.12 2.10 2.10 39.7M
2021-01-20 2.12 2.12 2.10 2.10 32.3M
2021-01-19 2.13 2.13 2.11 2.12 30.5M
2021-01-18 2.12 2.14 2.11 2.13 33.6M
2021-01-15 2.15 2.15 2.12 2.12 38.0M
2021-01-14 2.15 2.18 2.14 2.15 44.0M
2021-01-13 2.12 2.16 2.09 2.16 57.1M
2021-01-12 2.11 2.13 2.10 2.12 33.1M
2021-01-11 2.17 2.18 2.10 2.12 56.0M
2021-01-08 2.17 2.18 2.15 2.17 33.8M
2021-01-07 2.17 2.20 2.16 2.17 53.3M
2021-01-06 2.16 2.18 2.14 2.17 50.0M
2021-01-05 2.21 2.21 2.16 2.16 56.8M
2021-01-04 2.24 2.25 2.20 2.21 59.3M