GEM (002340)

002340
🏛️ China →
8.03
Última Actualización: 2025-09-29
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 10.31 10.38 10.27 10.35 65.4M
2021-12-30 10.24 10.37 10.22 10.30 75.4M
2021-12-29 10.36 10.38 10.22 10.23 67.5M
2021-12-28 10.21 10.36 10.18 10.34 77.5M
2021-12-27 10.15 10.36 10.13 10.20 81.0M
2021-12-24 10.30 10.33 10.08 10.15 92.2M
2021-12-23 10.41 10.44 10.24 10.29 77.7M
2021-12-22 10.43 10.49 10.33 10.36 75.7M
2021-12-21 10.31 10.45 10.31 10.39 62.2M
2021-12-20 10.51 10.60 10.30 10.38 102.6M
2021-12-17 10.80 10.84 10.60 10.61 94.4M
2021-12-16 10.70 10.78 10.65 10.78 74.8M
2021-12-15 10.80 10.87 10.66 10.70 92.8M
2021-12-14 11.04 11.05 10.73 10.79 143.2M
2021-12-13 11.12 11.14 10.96 11.05 129.6M
2021-12-10 11.00 11.13 10.88 11.08 173.3M
2021-12-09 11.19 11.22 10.97 11.08 187.1M
2021-12-08 10.55 11.39 10.55 11.27 349.7M
2021-12-07 10.85 10.89 10.39 10.49 156.4M
2021-12-06 11.08 11.19 10.75 10.81 134.6M
2021-12-03 10.99 11.06 10.82 10.99 117.3M
2021-12-02 11.03 11.15 10.82 10.86 151.0M
2021-12-01 11.36 11.44 11.00 11.11 183.5M
2021-11-30 11.10 11.46 10.96 11.30 262.6M
2021-11-29 10.91 11.09 10.75 11.00 158.9M
2021-11-26 10.70 11.30 10.69 11.16 234.6M
2021-11-25 10.98 11.17 10.78 10.84 148.4M
2021-11-24 10.82 11.22 10.73 10.97 190.2M
2021-11-23 10.94 10.97 10.72 10.80 142.5M
2021-11-22 10.52 11.02 10.52 10.94 236.1M
2021-11-19 10.49 10.57 10.30 10.48 136.5M
2021-11-18 10.25 10.60 10.08 10.44 155.9M
2021-11-17 10.09 10.31 10.09 10.27 116.1M
2021-11-16 10.12 10.20 10.02 10.07 92.3M
2021-11-15 10.36 10.39 10.02 10.13 132.0M
2021-11-12 10.42 10.47 10.30 10.35 87.8M
2021-11-11 10.47 10.49 10.30 10.39 96.5M
2021-11-10 10.61 10.61 10.28 10.45 121.1M
2021-11-09 10.82 10.85 10.56 10.67 118.6M
2021-11-08 10.30 10.86 10.30 10.78 181.2M
2021-11-05 10.30 10.61 10.24 10.32 134.6M
2021-11-04 10.47 10.50 10.27 10.35 122.8M
2021-11-03 10.33 10.49 10.02 10.46 163.2M
2021-11-02 10.71 10.90 10.20 10.33 198.6M
2021-11-01 10.90 11.01 10.54 10.74 154.9M
2021-10-29 10.75 10.95 10.68 10.90 113.2M
2021-10-28 11.16 11.29 10.68 10.75 178.5M
2021-10-27 11.31 11.45 11.10 11.19 144.1M
2021-10-26 11.56 11.80 11.33 11.34 173.0M
2021-10-25 11.22 11.52 11.11 11.50 130.6M
2021-10-22 11.55 11.69 11.19 11.22 163.5M
2021-10-21 11.90 11.95 11.55 11.65 147.0M
2021-10-20 11.60 11.97 11.52 11.74 188.3M
2021-10-19 11.52 11.60 11.43 11.54 128.3M
2021-10-18 11.31 11.57 11.23 11.52 164.7M
2021-10-15 10.92 11.33 10.78 11.16 196.2M
2021-10-14 11.31 11.53 11.27 11.50 108.0M
2021-10-13 11.25 11.47 11.19 11.39 103.0M
2021-10-12 11.45 11.50 10.95 11.24 137.4M
2021-10-11 11.37 11.66 11.22 11.50 157.2M
2021-10-08 11.35 11.41 11.09 11.22 115.0M
2021-09-30 10.91 11.20 10.84 11.18 130.0M
2021-09-29 10.91 11.19 10.66 10.85 166.6M
2021-09-28 11.18 11.26 10.98 11.13 144.2M
2021-09-27 12.11 12.12 11.00 11.18 305.8M
2021-09-24 12.57 12.77 12.14 12.16 189.9M
2021-09-23 12.36 12.78 12.20 12.65 219.1M
2021-09-22 12.02 12.54 11.96 12.28 147.8M
2021-09-17 12.43 12.74 11.86 12.24 276.3M
2021-09-16 13.45 13.45 12.63 12.65 354.8M
2021-09-15 13.27 13.59 13.02 13.40 330.0M
2021-09-14 13.06 13.59 12.66 13.13 342.4M
2021-09-13 13.75 13.81 13.13 13.27 315.6M
2021-09-10 13.14 13.68 12.94 13.49 413.6M
2021-09-09 12.95 13.25 12.83 13.14 230.9M
2021-09-08 13.06 13.23 12.90 13.03 258.2M
2021-09-07 12.86 13.42 12.74 13.23 348.5M
2021-09-06 12.56 12.93 12.39 12.84 261.1M
2021-09-03 12.66 13.10 12.29 12.51 305.9M
2021-09-02 12.41 13.03 12.41 12.80 321.8M
2021-09-01 13.43 13.68 12.25 12.52 518.2M
2021-08-31 13.78 13.78 13.20 13.43 428.2M
2021-08-30 13.59 13.99 13.45 13.78 733.2M
2021-08-27 12.15 13.40 12.12 13.40 677.1M
2021-08-26 12.45 12.52 12.11 12.18 354.3M
2021-08-25 12.14 12.39 11.92 12.31 300.7M
2021-08-24 11.79 12.54 11.68 12.16 424.5M
2021-08-23 11.39 11.82 11.38 11.78 221.4M
2021-08-20 11.58 11.60 11.20 11.37 217.1M
2021-08-19 11.60 11.87 11.37 11.70 207.7M
2021-08-18 11.54 11.69 11.41 11.59 176.2M
2021-08-17 11.68 12.03 11.50 11.54 254.1M
2021-08-16 12.08 12.24 11.71 11.80 303.7M
2021-08-13 12.30 12.77 12.25 12.29 352.2M
2021-08-12 12.48 12.69 12.10 12.57 393.6M
2021-08-11 11.84 12.44 11.63 12.38 448.7M
2021-08-10 11.88 12.30 11.67 11.95 442.7M
2021-08-09 12.00 12.01 11.33 11.70 348.3M
2021-08-06 11.68 12.46 11.53 12.16 508.9M
2021-08-05 11.46 11.60 11.20 11.50 240.6M
2021-08-04 11.14 11.66 11.11 11.59 288.5M
2021-08-03 11.79 11.79 11.02 11.12 358.9M
2021-08-02 12.08 12.29 11.60 11.83 364.1M
2021-07-30 11.83 12.09 11.62 11.95 334.3M
2021-07-29 11.65 11.97 11.41 11.83 377.7M
2021-07-28 11.18 11.78 10.97 11.35 367.1M
2021-07-27 12.59 12.63 11.28 11.45 554.5M
2021-07-26 13.00 13.00 12.10 12.45 552.2M
2021-07-23 12.30 13.11 12.25 12.63 705.8M
2021-07-22 11.89 12.10 11.68 11.92 331.3M
2021-07-21 11.58 12.07 11.46 11.88 408.8M
2021-07-20 11.31 11.71 11.19 11.45 225.3M
2021-07-19 11.68 12.00 11.41 11.50 334.2M
2021-07-16 11.52 12.26 11.49 11.83 449.5M
2021-07-15 11.29 11.83 11.24 11.72 408.6M
2021-07-14 12.00 12.00 11.44 11.54 567.0M
2021-07-13 11.76 12.46 11.60 12.31 615.9M
2021-07-12 11.92 12.17 11.57 11.88 835.3M
2021-07-09 10.30 11.43 10.24 11.43 633.1M
2021-07-08 10.51 10.85 10.36 10.39 485.1M
2021-07-07 9.70 10.54 9.62 10.35 513.9M
2021-07-06 10.00 10.00 9.52 9.76 326.8M
2021-07-05 9.31 9.86 9.31 9.82 392.3M
2021-07-02 9.00 9.45 8.90 9.31 241.5M
2021-07-01 9.36 9.39 9.06 9.07 181.5M
2021-06-30 9.40 9.45 9.20 9.35 149.3M
2021-06-29 9.57 9.64 9.31 9.32 173.4M
2021-06-28 9.35 9.72 9.30 9.55 249.3M
2021-06-25 9.33 9.49 9.27 9.39 169.9M
2021-06-24 9.50 9.50 9.26 9.29 181.2M
2021-06-23 9.30 9.64 9.30 9.55 303.3M
2021-06-22 9.19 9.23 9.05 9.21 155.0M
2021-06-21 9.28 9.40 9.13 9.17 199.7M
2021-06-18 8.92 9.33 8.66 9.27 262.4M
2021-06-17 8.86 9.07 8.86 8.95 159.1M
2021-06-16 9.18 9.23 8.88 8.93 189.8M
2021-06-15 9.38 9.38 8.99 9.10 287.8M
2021-06-11 9.68 9.70 9.37 9.48 250.6M
2021-06-10 9.48 9.82 9.48 9.75 265.3M
2021-06-09 9.72 9.76 9.35 9.48 288.1M
2021-06-08 9.75 9.99 9.62 9.70 292.3M
2021-06-07 10.37 10.37 9.71 9.83 596.3M
2021-06-04 10.55 10.95 10.34 10.73 301.9M
2021-06-03 10.67 10.86 10.59 10.70 213.0M
2021-06-02 10.93 11.03 10.57 10.68 269.3M
2021-06-01 11.09 11.17 10.80 10.93 351.0M
2021-05-31 10.89 11.42 10.81 11.26 417.3M
2021-05-28 10.75 11.32 10.72 10.89 523.5M
2021-05-27 10.86 10.87 10.61 10.69 227.9M
2021-05-26 10.40 10.84 10.33 10.81 373.8M
2021-05-25 10.59 10.61 10.20 10.47 265.9M
2021-05-24 10.40 10.63 10.28 10.56 248.7M
2021-05-21 10.58 10.81 10.40 10.48 292.6M
2021-05-20 10.74 10.91 10.41 10.53 408.5M
2021-05-19 10.62 11.30 10.54 11.00 463.6M
2021-05-18 10.70 11.02 10.54 10.68 323.9M
2021-05-17 10.32 10.87 10.15 10.64 392.6M
2021-05-14 10.02 10.33 9.88 10.23 339.8M
2021-05-13 10.20 10.29 9.84 9.87 409.8M
2021-05-12 10.26 10.72 10.26 10.47 308.1M
2021-05-11 10.63 10.77 10.11 10.36 472.3M
2021-05-10 10.67 11.22 10.35 10.99 596.4M
2021-05-07 10.04 11.06 9.95 10.64 790.1M
2021-05-06 10.10 10.46 9.78 10.05 449.3M
2021-04-30 9.70 10.21 9.66 10.00 512.8M
2021-04-29 9.93 9.93 9.58 9.73 389.2M
2021-04-28 9.93 10.02 9.61 9.88 465.5M
2021-04-27 10.19 10.26 9.65 9.83 539.7M
2021-04-26 10.35 10.58 10.07 10.11 784.2M
2021-04-23 9.12 10.00 9.07 10.00 689.4M
2021-04-22 8.84 9.39 8.81 9.09 525.2M
2021-04-21 8.81 9.11 8.56 8.85 405.7M
2021-04-20 8.88 8.94 8.66 8.70 353.7M
2021-04-19 8.29 9.14 8.20 8.96 562.9M
2021-04-16 8.63 8.69 8.41 8.43 212.1M
2021-04-15 8.47 8.56 8.33 8.42 176.2M
2021-04-14 8.19 8.51 8.17 8.50 220.8M
2021-04-13 8.16 8.37 8.11 8.25 167.2M
2021-04-12 8.48 8.63 8.16 8.23 294.5M
2021-04-09 8.61 8.87 8.55 8.58 237.4M
2021-04-08 8.85 8.98 8.65 8.71 305.5M
2021-04-07 8.59 9.05 8.42 8.96 468.4M
2021-04-06 8.75 8.86 8.60 8.65 225.3M
2021-04-02 8.61 8.82 8.39 8.74 327.2M
2021-04-01 8.63 8.82 8.53 8.65 275.3M
2021-03-31 8.92 8.94 8.40 8.56 415.4M
2021-03-30 9.02 9.04 8.67 9.00 424.7M
2021-03-29 9.19 9.24 8.89 8.96 554.0M
2021-03-26 8.23 9.01 8.23 9.01 638.8M
2021-03-25 8.16 8.36 7.71 8.19 284.9M
2021-03-24 8.29 8.68 8.21 8.41 306.2M
2021-03-23 8.46 8.53 8.16 8.29 275.4M
2021-03-22 8.30 8.60 8.23 8.52 277.3M
2021-03-19 8.67 8.67 8.31 8.34 423.9M
2021-03-18 9.15 9.24 8.79 8.88 382.9M
2021-03-17 8.85 9.23 8.67 9.09 437.9M
2021-03-16 9.18 9.78 8.81 9.07 674.6M
2021-03-15 8.65 9.53 8.52 9.18 631.2M
2021-03-12 8.72 9.12 8.57 8.80 555.4M
2021-03-11 8.39 8.87 8.21 8.81 556.4M
2021-03-10 8.67 8.77 8.36 8.38 610.0M
2021-03-09 7.74 8.57 7.67 8.57 605.3M
2021-03-08 8.10 8.14 7.78 7.79 266.8M
2021-03-05 7.80 8.12 7.66 8.00 316.3M
2021-03-04 8.70 8.71 8.08 8.20 688.7M
2021-03-03 8.73 9.04 8.56 8.98 559.6M
2021-03-02 8.60 8.87 8.51 8.68 637.8M
2021-03-01 7.86 8.26 7.76 8.26 396.9M
2021-02-26 7.64 7.79 7.44 7.51 357.8M
2021-02-25 8.73 8.85 8.03 8.08 363.6M
2021-02-24 8.67 9.02 8.30 8.46 405.1M
2021-02-23 8.62 8.96 8.42 8.67 367.1M
2021-02-22 8.60 9.28 8.53 8.82 590.7M
2021-02-19 8.00 8.70 7.91 8.53 561.1M
2021-02-18 8.00 8.16 7.83 8.00 415.1M
2021-02-10 7.72 7.74 7.26 7.51 303.1M
2021-02-09 7.55 7.83 7.52 7.72 268.5M
2021-02-08 7.45 7.65 7.28 7.55 246.3M
2021-02-05 7.93 7.95 7.32 7.33 337.2M
2021-02-04 8.22 8.26 7.71 7.73 374.8M
2021-02-03 8.59 8.66 8.23 8.33 387.6M
2021-02-02 8.28 8.60 8.21 8.54 372.3M
2021-02-01 7.95 8.41 7.86 8.28 375.3M
2021-01-29 7.87 8.04 7.51 7.99 350.0M
2021-01-28 7.96 8.15 7.68 7.70 338.0M
2021-01-27 8.43 8.56 7.89 8.24 395.9M
2021-01-26 8.86 9.01 8.38 8.48 456.5M
2021-01-25 8.66 9.35 8.50 9.08 629.5M
2021-01-22 8.50 8.80 8.21 8.65 567.6M
2021-01-21 8.08 8.90 7.93 8.60 597.4M
2021-01-20 7.96 8.29 7.92 8.10 421.4M
2021-01-19 8.29 8.53 7.79 7.92 546.5M
2021-01-18 8.23 8.35 8.01 8.21 398.8M
2021-01-15 8.31 8.57 7.92 8.41 578.3M
2021-01-14 8.21 8.77 8.15 8.37 565.4M
2021-01-13 9.18 9.24 8.33 8.39 814.6M
2021-01-12 9.00 9.48 8.57 9.26 745.5M
2021-01-11 9.40 10.07 8.81 9.16 904.6M
2021-01-08 8.60 9.15 8.14 9.15 684.1M
2021-01-07 8.02 8.60 7.97 8.32 585.4M
2021-01-06 7.93 8.38 7.64 8.17 625.9M
2021-01-05 7.94 8.27 7.73 7.80 789.0M
2021-01-04 7.22 7.69 7.14 7.69 665.7M