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
2022-12-30 7.46 7.49 7.41 7.43 18.9M
2022-12-29 7.44 7.50 7.41 7.43 18.7M
2022-12-28 7.48 7.53 7.41 7.46 21.8M
2022-12-27 7.52 7.56 7.45 7.52 23.9M
2022-12-26 7.40 7.53 7.39 7.51 20.5M
2022-12-23 7.31 7.43 7.29 7.40 20.1M
2022-12-22 7.50 7.54 7.34 7.37 32.3M
2022-12-21 7.58 7.61 7.43 7.49 30.7M
2022-12-20 7.63 7.65 7.52 7.58 30.1M
2022-12-19 7.62 7.85 7.62 7.68 56.1M
2022-12-16 7.72 7.75 7.60 7.66 48.4M
2022-12-15 7.75 7.83 7.72 7.79 36.7M
2022-12-14 7.72 7.80 7.72 7.75 36.9M
2022-12-13 7.86 7.86 7.72 7.72 68.7M
2022-12-12 8.10 8.12 7.85 7.88 116.4M
2022-12-09 7.89 8.18 7.81 8.18 162.9M
2022-12-08 8.03 8.04 7.89 7.91 66.5M
2022-12-07 8.15 8.19 7.95 7.96 108.0M
2022-12-06 8.19 8.22 8.11 8.16 50.8M
2022-12-05 8.15 8.21 8.11 8.20 55.4M
2022-12-02 8.14 8.19 8.13 8.15 70.5M
2022-12-01 8.23 8.25 8.12 8.14 70.0M
2022-11-30 8.15 8.24 8.11 8.15 83.3M
2022-11-29 8.03 8.15 8.03 8.14 95.6M
2022-11-28 7.88 8.12 7.80 8.10 78.0M
2022-11-25 8.08 8.10 7.96 7.97 38.8M
2022-11-24 8.11 8.14 8.03 8.07 47.3M
2022-11-23 8.05 8.10 8.00 8.09 44.3M
2022-11-22 8.13 8.14 8.01 8.04 51.4M
2022-11-21 7.94 8.16 7.83 8.16 86.8M
2022-11-18 7.90 7.94 7.84 7.94 46.4M
2022-11-17 7.93 7.93 7.84 7.91 49.2M
2022-11-16 8.08 8.10 7.98 7.99 47.6M
2022-11-15 7.90 8.07 7.87 8.07 63.1M
2022-11-14 8.03 8.05 7.85 7.88 53.1M
2022-11-11 8.10 8.14 7.97 7.99 60.6M
2022-11-10 7.90 7.95 7.82 7.92 49.7M
2022-11-09 8.06 8.08 7.95 7.96 44.3M
2022-11-08 8.10 8.17 7.97 8.05 60.9M
2022-11-07 8.10 8.21 8.06 8.09 91.7M
2022-11-04 7.96 8.17 7.89 8.13 119.3M
2022-11-03 7.75 7.97 7.72 7.86 59.2M
2022-11-02 7.67 7.85 7.62 7.82 70.4M
2022-11-01 7.48 7.68 7.45 7.67 55.1M
2022-10-31 7.38 7.52 7.36 7.44 37.0M
2022-10-28 7.68 7.68 7.33 7.37 51.6M
2022-10-27 7.72 7.78 7.66 7.67 46.1M
2022-10-26 7.62 7.74 7.56 7.69 47.9M
2022-10-25 7.53 7.64 7.36 7.60 46.8M
2022-10-24 7.68 7.82 7.51 7.60 75.5M
2022-10-21 7.60 7.65 7.53 7.56 30.0M
2022-10-20 7.63 7.70 7.46 7.56 50.5M
2022-10-19 7.73 7.88 7.63 7.69 60.0M
2022-10-18 7.74 7.86 7.66 7.72 71.3M
2022-10-17 7.56 7.71 7.52 7.70 43.1M
2022-10-14 7.54 7.67 7.49 7.62 54.3M
2022-10-13 7.44 7.55 7.39 7.47 44.5M
2022-10-12 7.28 7.48 7.11 7.48 58.1M
2022-10-11 7.30 7.40 7.25 7.28 45.5M
2022-10-10 7.38 7.42 7.24 7.26 42.4M
2022-09-30 7.42 7.48 7.37 7.38 37.6M
2022-09-29 7.56 7.67 7.37 7.42 53.4M
2022-09-28 7.75 7.76 7.45 7.45 52.6M
2022-09-27 7.75 7.83 7.56 7.81 49.3M
2022-09-26 7.79 7.90 7.67 7.74 41.5M
2022-09-23 7.97 8.03 7.78 7.84 42.1M
2022-09-22 7.95 8.07 7.92 7.98 26.9M
2022-09-21 7.93 8.05 7.85 8.03 36.9M
2022-09-20 7.92 8.05 7.92 7.97 41.2M
2022-09-19 7.71 7.95 7.70 7.84 52.3M
2022-09-16 8.06 8.06 7.70 7.71 71.3M
2022-09-15 8.38 8.41 8.01 8.08 72.5M
2022-09-14 8.34 8.43 8.21 8.32 52.1M
2022-09-13 8.61 8.67 8.51 8.53 41.9M
2022-09-09 8.53 8.65 8.50 8.59 41.3M
2022-09-08 8.61 8.69 8.51 8.53 41.7M
2022-09-07 8.48 8.67 8.42 8.64 61.4M
2022-09-06 8.35 8.48 8.33 8.48 49.5M
2022-09-05 8.27 8.35 8.26 8.33 42.3M
2022-09-02 8.21 8.26 8.16 8.22 35.5M
2022-09-01 8.28 8.37 8.20 8.22 40.4M
2022-08-31 8.50 8.53 8.16 8.35 91.0M
2022-08-30 8.60 8.66 8.51 8.54 51.6M
2022-08-29 8.70 8.76 8.56 8.64 69.6M
2022-08-26 8.83 8.97 8.80 8.83 55.9M
2022-08-25 8.89 8.98 8.45 8.83 88.9M
2022-08-24 9.17 9.22 8.90 8.92 89.6M
2022-08-23 9.19 9.28 9.12 9.16 58.6M
2022-08-22 9.09 9.24 9.01 9.19 70.4M
2022-08-19 9.29 9.30 9.06 9.08 95.3M
2022-08-18 9.12 9.42 9.06 9.33 158.2M
2022-08-17 9.06 9.17 8.88 9.15 132.0M
2022-08-16 9.17 9.20 9.03 9.06 96.0M
2022-08-15 9.15 9.25 9.09 9.16 76.3M
2022-08-12 9.31 9.34 9.17 9.18 85.7M
2022-08-11 9.26 9.36 9.10 9.36 116.4M
2022-08-10 9.19 9.39 9.17 9.23 89.8M
2022-08-09 9.25 9.33 9.16 9.23 83.5M
2022-08-08 9.15 9.26 9.08 9.25 84.3M
2022-08-05 9.17 9.25 9.01 9.21 120.9M
2022-08-04 9.46 9.56 9.02 9.19 183.9M
2022-08-03 9.62 9.74 9.37 9.42 195.9M
2022-08-02 9.70 10.05 9.42 9.47 274.7M
2022-08-01 9.61 10.10 9.54 9.97 236.6M
2022-07-29 9.86 10.02 9.58 9.76 193.4M
2022-07-28 10.00 10.05 9.85 9.89 266.9M
2022-07-27 9.39 10.20 9.27 10.19 387.5M
2022-07-26 9.37 9.57 9.16 9.45 250.5M
2022-07-25 9.93 10.34 9.68 9.75 438.1M
2022-07-22 9.29 9.95 9.29 9.58 309.0M
2022-07-21 9.47 9.56 9.16 9.16 168.0M
2022-07-20 9.10 9.16 9.02 9.14 72.4M
2022-07-19 9.12 9.22 9.00 9.11 84.8M
2022-07-18 8.84 9.16 8.83 9.14 105.2M
2022-07-15 8.82 9.09 8.79 8.84 105.1M
2022-07-14 8.62 8.92 8.56 8.91 111.0M
2022-07-13 8.60 8.67 8.37 8.64 102.0M
2022-07-12 8.88 8.94 8.51 8.59 111.9M
2022-07-11 9.15 9.16 8.78 8.88 123.8M
2022-07-08 9.45 9.47 9.17 9.18 97.8M
2022-07-07 9.18 9.49 9.12 9.40 121.3M
2022-07-06 9.40 9.40 9.11 9.19 115.5M
2022-07-05 9.55 9.60 9.35 9.45 155.8M
2022-07-04 9.01 9.52 8.93 9.38 165.7M
2022-07-01 9.07 9.28 8.96 9.17 111.5M
2022-06-30 9.08 9.19 8.93 9.10 124.6M
2022-06-29 9.45 9.48 9.04 9.05 165.1M
2022-06-28 9.28 9.50 9.17 9.45 180.9M
2022-06-27 9.54 9.56 9.11 9.37 254.7M
2022-06-24 8.98 9.63 8.78 9.41 355.9M
2022-06-23 8.34 9.06 8.31 8.90 255.0M
2022-06-22 8.37 8.50 8.26 8.27 94.6M
2022-06-21 8.53 8.57 8.28 8.37 118.9M
2022-06-20 8.74 8.85 8.56 8.62 149.8M
2022-06-17 8.11 8.65 8.08 8.58 211.2M
2022-06-16 8.23 8.35 8.14 8.20 74.9M
2022-06-15 8.32 8.42 8.22 8.23 112.1M
2022-06-14 8.24 8.34 8.05 8.32 118.7M
2022-06-13 8.05 8.42 8.01 8.34 167.6M
2022-06-10 7.86 8.17 7.83 8.13 134.3M
2022-06-09 8.09 8.11 7.83 7.90 97.1M
2022-06-08 8.04 8.24 7.96 8.08 112.9M
2022-06-07 8.19 8.26 7.97 8.05 132.6M
2022-06-06 7.89 8.29 7.85 8.19 192.6M
2022-06-02 7.58 8.20 7.51 7.96 213.4M
2022-06-01 7.45 7.66 7.43 7.61 152.6M
2022-05-31 7.29 7.38 7.21 7.35 71.7M
2022-05-30 7.27 7.34 7.22 7.29 45.7M
2022-05-27 7.39 7.48 7.22 7.27 60.5M
2022-05-26 7.40 7.44 7.23 7.34 53.1M
2022-05-25 7.24 7.41 7.23 7.35 66.4M
2022-05-24 7.54 7.57 7.20 7.20 97.8M
2022-05-23 7.67 7.70 7.52 7.59 69.9M
2022-05-20 7.49 7.76 7.48 7.63 116.4M
2022-05-19 7.29 7.45 7.22 7.42 77.5M
2022-05-18 7.41 7.52 7.33 7.37 74.6M
2022-05-17 7.26 7.40 7.16 7.39 86.8M
2022-05-16 7.26 7.33 7.18 7.20 66.5M
2022-05-13 7.25 7.27 7.14 7.20 51.4M
2022-05-12 7.12 7.27 7.08 7.19 76.4M
2022-05-11 6.97 7.37 6.97 7.16 140.2M
2022-05-10 6.74 6.99 6.66 6.94 84.6M
2022-05-09 6.66 6.92 6.62 6.85 72.4M
2022-05-06 6.68 6.75 6.60 6.66 62.7M
2022-05-05 6.74 6.86 6.67 6.81 82.6M
2022-04-29 6.55 6.76 6.48 6.75 99.4M
2022-04-28 6.50 6.63 6.41 6.48 97.0M
2022-04-27 6.10 6.58 5.99 6.57 132.8M
2022-04-26 6.17 6.37 6.12 6.16 97.3M
2022-04-25 6.66 6.66 6.14 6.16 103.9M
2022-04-22 6.83 6.89 6.70 6.81 68.1M
2022-04-21 7.13 7.22 6.80 6.84 90.5M
2022-04-20 7.48 7.50 7.17 7.18 67.3M
2022-04-19 7.56 7.65 7.46 7.48 48.2M
2022-04-18 7.54 7.55 7.33 7.54 43.2M
2022-04-15 7.67 7.67 7.50 7.52 50.6M
2022-04-14 7.77 7.80 7.67 7.71 45.3M
2022-04-13 7.66 7.87 7.60 7.70 63.4M
2022-04-12 7.59 7.74 7.47 7.73 62.7M
2022-04-11 7.98 7.98 7.61 7.64 86.5M
2022-04-08 8.16 8.17 7.92 7.99 74.2M
2022-04-07 8.25 8.28 8.10 8.12 53.2M
2022-04-06 8.38 8.39 8.16 8.26 66.3M
2022-04-01 8.33 8.47 8.29 8.41 44.9M
2022-03-31 8.57 8.57 8.36 8.38 71.4M
2022-03-30 8.47 8.64 8.35 8.62 85.1M
2022-03-29 8.59 8.62 8.35 8.40 48.4M
2022-03-28 8.45 8.55 8.36 8.47 60.7M
2022-03-25 8.75 8.79 8.56 8.57 76.9M
2022-03-24 8.78 8.89 8.65 8.70 85.4M
2022-03-23 8.92 8.96 8.72 8.76 90.3M
2022-03-22 8.66 9.00 8.62 8.85 153.5M
2022-03-21 8.49 8.88 8.49 8.74 204.1M
2022-03-18 8.16 8.34 8.13 8.28 77.2M
2022-03-17 8.20 8.36 8.15 8.19 112.1M
2022-03-16 7.99 8.14 7.62 8.13 129.2M
2022-03-15 8.47 8.51 7.79 7.83 147.7M
2022-03-14 8.59 8.74 8.46 8.46 75.7M
2022-03-11 8.75 8.75 8.39 8.72 135.7M
2022-03-10 9.03 9.08 8.80 8.89 138.2M
2022-03-09 9.29 9.29 8.67 8.88 234.4M
2022-03-08 9.60 9.70 9.12 9.50 346.4M
2022-03-07 9.12 9.30 9.01 9.10 96.6M
2022-03-04 9.30 9.30 9.08 9.12 85.4M
2022-03-03 9.44 9.48 9.28 9.30 82.2M
2022-03-02 9.36 9.48 9.36 9.43 69.3M
2022-03-01 9.60 9.63 9.37 9.45 109.4M
2022-02-28 9.49 9.66 9.27 9.56 168.5M
2022-02-25 9.57 9.60 9.37 9.40 108.9M
2022-02-24 9.51 9.65 9.28 9.41 177.7M
2022-02-23 9.22 9.61 9.21 9.51 173.4M
2022-02-22 9.23 9.27 9.10 9.18 65.5M
2022-02-21 9.29 9.40 9.21 9.26 73.6M
2022-02-18 9.12 9.30 8.92 9.30 117.6M
2022-02-17 9.13 9.41 9.10 9.24 151.5M
2022-02-16 9.18 9.38 9.09 9.19 87.5M
2022-02-15 9.19 9.23 9.08 9.16 61.7M
2022-02-14 9.10 9.30 9.01 9.19 67.9M
2022-02-11 9.27 9.42 9.21 9.25 114.5M
2022-02-10 9.18 9.25 9.12 9.18 58.3M
2022-02-09 9.05 9.24 9.00 9.17 84.4M
2022-02-08 8.83 9.00 8.75 8.99 59.9M
2022-02-07 8.96 9.08 8.85 8.88 72.3M
2022-01-28 8.78 8.89 8.51 8.78 76.2M
2022-01-27 9.10 9.11 8.70 8.70 82.8M
2022-01-26 9.04 9.16 9.00 9.07 43.1M
2022-01-25 9.30 9.32 8.99 9.01 85.2M
2022-01-24 9.17 9.42 9.12 9.39 70.5M
2022-01-21 9.32 9.34 9.10 9.19 66.4M
2022-01-20 9.40 9.54 9.33 9.34 62.7M
2022-01-19 9.63 9.64 9.31 9.38 99.4M
2022-01-18 9.76 9.78 9.60 9.66 71.3M
2022-01-17 9.74 9.83 9.61 9.75 56.1M
2022-01-14 9.87 9.95 9.76 9.78 56.2M
2022-01-13 10.07 10.11 9.89 9.90 67.2M
2022-01-12 9.98 10.14 9.96 10.06 96.0M
2022-01-11 9.85 9.99 9.82 9.88 70.7M
2022-01-10 10.00 10.03 9.78 9.82 78.1M
2022-01-07 9.96 10.06 9.91 10.00 77.1M
2022-01-06 9.90 10.00 9.56 10.00 124.9M
2022-01-05 10.21 10.22 9.90 9.97 121.8M
2022-01-04 10.40 10.46 10.14 10.20 88.8M