Gf Securities A (000776)

000776
🏛️ China →
22.95
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 20.85 20.90 20.80 20.85 1,963.7K
09:35 20.85 20.89 20.74 20.77 2,480.4K
09:40 20.75 20.81 20.72 20.79 1,889.8K
09:45 20.78 20.90 20.78 20.84 1,564.1K
09:50 20.84 20.89 20.80 20.88 1,260.4K
09:55 20.88 20.90 20.82 20.88 672.6K
10:00 20.88 20.96 20.85 20.96 742.2K
10:05 20.96 21.03 20.91 20.97 1,567.3K
10:10 20.97 21.03 20.90 20.91 1,392.1K
10:15 20.92 20.96 20.86 20.86 843.5K
10:20 20.87 20.89 20.84 20.86 677.8K
10:25 20.86 20.91 20.86 20.89 444.0K
10:30 20.89 20.91 20.87 20.89 320.0K
10:35 20.89 20.90 20.86 20.90 340.0K
10:40 20.88 20.92 20.88 20.90 144.8K
10:45 20.90 20.96 20.90 20.95 301.7K
10:50 20.95 20.96 20.91 20.93 379.0K
10:55 20.93 20.98 20.91 20.94 229.9K
11:00 20.95 20.99 20.94 20.99 316.6K
11:05 20.98 20.99 20.93 20.94 296.2K
11:10 20.94 20.98 20.92 20.98 254.6K
11:15 20.98 20.99 20.91 20.92 309.1K
11:20 20.92 20.92 20.88 20.89 356.9K
11:25 20.89 20.90 20.88 20.88 193.5K
13:00 20.88 20.92 20.85 20.87 613.3K
13:05 20.88 20.88 20.82 20.84 387.2K
13:10 20.84 20.86 20.83 20.85 240.6K
13:15 20.86 20.90 20.86 20.90 185.3K
13:20 20.90 20.95 20.89 20.93 257.7K
13:25 20.92 20.94 20.91 20.92 472.5K
13:30 20.93 20.95 20.89 20.92 299.0K
13:35 20.91 20.96 20.91 20.92 372.0K
13:40 20.93 20.99 20.92 20.99 906.6K
13:45 20.98 21.11 20.98 21.07 2,316.3K
13:50 21.08 21.08 20.92 20.95 712.2K
13:55 20.95 20.95 20.90 20.91 495.9K
14:00 20.91 20.92 20.89 20.91 503.2K
14:05 20.91 20.93 20.89 20.92 385.3K
14:10 20.91 20.92 20.88 20.88 531.7K
14:15 20.87 20.90 20.87 20.88 556.3K
14:20 20.88 20.91 20.87 20.88 592.1K
14:25 20.88 20.88 20.84 20.86 657.9K
14:30 20.86 20.92 20.84 20.86 884.0K
14:35 20.89 20.92 20.86 20.87 755.9K
14:40 20.87 20.92 20.85 20.90 692.1K
14:45 20.90 20.95 20.88 20.91 870.4K
14:50 20.90 20.91 20.87 20.91 832.4K
14:55 20.88 20.89 20.86 20.87 524.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 20.81 22.95 20.78 22.95 200.8M
2025-09-26 20.81 21.11 20.70 20.86 34.3M
2025-09-25 20.58 21.07 20.51 20.92 43.8M
2025-09-24 20.41 20.76 20.35 20.68 37.2M
2025-09-23 20.48 20.78 20.21 20.49 41.2M
2025-09-22 20.24 20.61 20.21 20.60 35.4M
2025-09-19 20.23 20.45 20.12 20.25 41.0M
2025-09-18 21.08 21.20 20.02 20.38 100.6M
2025-09-17 21.20 21.35 20.94 21.20 47.2M
2025-09-16 21.22 21.34 20.77 21.10 44.0M
2025-09-15 21.05 21.61 20.91 21.23 58.0M
2025-09-12 21.13 21.43 20.96 21.06 50.4M
2025-09-11 20.48 21.22 20.43 21.15 70.7M
2025-09-10 20.56 20.87 20.46 20.53 38.2M
2025-09-09 20.29 20.89 20.22 20.59 55.4M
2025-09-08 20.63 20.73 20.15 20.36 60.1M
2025-09-05 20.41 20.65 20.18 20.59 52.2M
2025-09-04 20.63 20.78 20.06 20.34 66.4M
2025-09-03 21.32 21.46 20.48 20.63 71.0M
2025-09-02 21.72 21.85 21.12 21.31 61.7M
2025-09-01 21.99 22.04 21.64 21.67 68.1M
2025-08-29 21.81 22.13 21.67 21.88 83.9M
2025-08-28 21.09 21.81 21.07 21.75 74.9M
2025-08-27 21.98 22.06 21.17 21.19 92.8M
2025-08-26 22.11 22.19 21.86 21.98 62.6M
2025-08-25 22.50 22.55 21.86 22.30 112.7M
2025-08-22 20.85 22.50 20.81 22.42 140.3M
2025-08-21 21.23 21.28 20.77 20.90 58.9M
2025-08-20 20.60 21.07 20.51 21.01 61.1M
2025-08-19 20.70 21.00 20.62 20.71 57.3M
2025-08-18 21.36 21.37 20.71 20.91 139.0M
2025-08-15 20.69 21.77 20.59 21.28 130.2M
2025-08-14 20.54 21.35 20.46 20.74 113.6M
2025-08-13 20.22 20.85 20.09 20.54 104.6M
2025-08-12 19.80 20.17 19.74 20.09 67.8M
2025-08-11 19.60 19.92 19.60 19.71 53.1M
2025-08-08 19.57 19.85 19.30 19.71 65.3M
2025-08-07 19.66 19.89 19.50 19.56 46.7M
2025-08-06 19.63 19.84 19.58 19.71 47.9M
2025-08-05 19.45 19.75 19.35 19.63 66.5M
2025-08-04 19.28 19.66 19.27 19.38 55.3M
2025-08-01 19.21 19.89 19.05 19.34 92.2M
2025-07-31 19.68 19.81 19.05 19.19 93.9M
2025-07-30 19.90 20.15 19.56 19.76 63.3M
2025-07-29 19.90 20.00 19.65 19.92 65.1M
2025-07-28 19.92 20.40 19.75 20.02 90.0M
2025-07-25 20.07 20.10 19.80 19.93 74.9M
2025-07-24 19.35 20.14 19.35 20.07 127.3M
2025-07-23 18.78 19.75 18.75 19.54 158.5M
2025-07-22 18.62 18.86 18.40 18.79 63.9M
2025-07-21 18.00 18.85 17.90 18.70 103.1M
2025-07-18 17.61 18.25 17.60 18.08 84.8M
2025-07-17 17.53 17.62 17.41 17.61 37.3M
2025-07-16 17.80 17.85 17.45 17.52 44.3M
2025-07-15 17.77 18.03 17.67 17.80 62.4M
2025-07-14 17.75 17.90 17.63 17.77 51.3M
2025-07-11 17.53 17.99 17.41 17.69 89.9M
2025-07-10 17.09 17.50 17.06 17.46 58.4M
2025-07-09 17.15 17.51 17.12 17.18 49.0M
2025-07-08 17.05 17.19 16.97 17.15 42.8M
2025-07-07 16.92 17.11 16.89 17.05 31.3M
2025-07-04 16.80 17.30 16.73 17.00 60.0M
2025-07-03 16.67 16.85 16.67 16.78 31.6M
2025-07-02 16.75 16.76 16.62 16.65 31.1M
2025-07-01 16.83 16.86 16.65 16.71 31.9M
2025-06-30 16.90 16.98 16.66 16.81 64.1M
2025-06-27 17.28 18.10 17.24 17.45 111.6M
2025-06-26 17.40 17.52 17.11 17.26 70.3M
2025-06-25 16.86 17.45 16.83 17.36 91.6M
2025-06-24 16.52 16.99 16.52 16.82 56.6M
2025-06-23 16.26 16.53 16.26 16.47 27.3M
2025-06-20 16.30 16.42 16.28 16.33 18.8M
2025-06-19 16.56 16.64 16.26 16.30 32.8M
2025-06-18 16.86 16.92 16.51 16.65 29.7M
2025-06-17 16.86 16.90 16.75 16.86 22.5M
2025-06-16 16.59 16.92 16.56 16.87 29.7M
2025-06-13 16.82 16.89 16.60 16.66 43.5M
2025-06-12 16.81 17.17 16.78 16.90 49.9M
2025-06-11 16.46 16.94 16.43 16.89 64.5M
2025-06-10 16.64 16.70 16.33 16.43 35.1M
2025-06-09 16.50 16.75 16.49 16.66 41.6M
2025-06-06 16.57 16.63 16.42 16.45 22.8M
2025-06-05 16.52 16.64 16.42 16.56 30.4M
2025-06-04 16.33 16.62 16.33 16.51 35.6M
2025-06-03 16.20 16.48 16.11 16.35 38.6M
2025-05-30 16.16 16.35 16.05 16.29 34.5M
2025-05-29 16.23 16.33 16.19 16.25 35.7M
2025-05-28 16.31 16.32 16.16 16.18 18.6M
2025-05-27 16.30 16.34 16.19 16.27 21.0M
2025-05-26 16.28 16.42 16.21 16.30 25.5M
2025-05-23 16.52 16.62 16.24 16.28 36.0M
2025-05-22 16.59 16.63 16.47 16.53 27.8M
2025-05-21 16.59 16.70 16.58 16.59 27.6M
2025-05-20 16.69 16.79 16.54 16.59 45.1M
2025-05-19 16.71 16.81 16.58 16.68 49.3M
2025-05-16 16.92 16.97 16.57 16.73 52.3M
2025-05-15 17.00 17.15 16.78 16.93 104.0M
2025-05-14 16.08 17.70 16.04 17.31 194.3M
2025-05-13 16.12 16.12 15.93 16.09 47.6M
2025-05-12 15.86 16.06 15.76 16.01 32.2M
2025-05-09 15.91 15.96 15.76 15.77 18.6M
2025-05-08 15.75 16.12 15.75 15.90 44.7M
2025-05-07 16.03 16.14 15.76 15.80 40.4M
2025-05-06 15.72 15.79 15.65 15.68 31.1M
2025-04-30 15.42 15.74 15.42 15.61 37.6M
2025-04-29 15.47 15.48 15.29 15.33 19.4M
2025-04-28 15.49 15.53 15.34 15.42 19.2M
2025-04-25 15.35 15.62 15.34 15.49 29.5M
2025-04-24 15.31 15.40 15.25 15.35 17.3M
2025-04-23 15.43 15.45 15.25 15.31 19.2M
2025-04-22 15.41 15.42 15.32 15.36 17.9M
2025-04-21 15.26 15.47 15.20 15.38 22.7M
2025-04-18 15.18 15.32 15.13 15.29 16.1M
2025-04-17 15.16 15.27 15.11 15.19 14.8M
2025-04-16 15.28 15.34 15.07 15.22 26.3M
2025-04-15 15.35 15.36 15.23 15.34 19.9M
2025-04-14 15.45 15.47 15.30 15.35 25.5M
2025-04-11 15.39 15.47 15.21 15.34 34.0M
2025-04-10 15.24 15.65 15.11 15.49 60.9M
2025-04-09 14.82 15.20 14.72 15.08 57.9M
2025-04-08 14.62 15.10 14.40 15.08 79.7M
2025-04-07 15.48 15.59 14.58 14.58 79.5M
2025-04-03 16.02 16.25 16.01 16.20 33.0M
2025-04-02 16.19 16.37 16.11 16.13 30.8M
2025-04-01 16.20 16.41 16.17 16.25 36.1M
2025-03-31 16.36 16.56 16.08 16.12 61.2M
2025-03-28 16.10 16.59 16.08 16.40 68.1M
2025-03-27 15.78 16.18 15.73 16.14 53.2M
2025-03-26 15.80 15.83 15.71 15.79 17.6M
2025-03-25 15.73 15.87 15.68 15.81 28.0M
2025-03-24 15.61 15.80 15.56 15.73 33.4M
2025-03-21 15.79 15.88 15.58 15.63 27.5M
2025-03-20 15.95 16.03 15.79 15.85 25.7M
2025-03-19 15.91 16.09 15.86 15.99 31.2M
2025-03-18 15.89 16.04 15.89 15.92 32.6M
2025-03-17 15.82 15.90 15.74 15.83 35.7M
2025-03-14 15.40 15.95 15.37 15.83 73.2M
2025-03-13 15.43 15.54 15.31 15.36 23.4M
2025-03-12 15.43 15.61 15.36 15.43 34.5M
2025-03-11 15.32 15.42 15.26 15.42 26.2M
2025-03-10 15.50 15.53 15.35 15.42 26.2M
2025-03-07 15.68 15.68 15.48 15.52 25.1M
2025-03-06 15.55 15.76 15.46 15.72 48.9M
2025-03-05 15.41 15.48 15.28 15.42 24.0M
2025-03-04 15.35 15.47 15.29 15.42 19.7M
2025-03-03 15.35 15.52 15.28 15.37 33.8M
2025-02-28 15.70 15.92 15.32 15.34 52.6M
2025-02-27 15.70 15.86 15.53 15.75 45.9M
2025-02-26 15.63 15.85 15.50 15.83 53.8M
2025-02-25 15.76 15.82 15.55 15.59 32.3M
2025-02-24 15.80 16.07 15.76 15.92 45.0M
2025-02-21 15.59 15.87 15.42 15.84 49.1M
2025-02-20 15.57 15.62 15.46 15.52 26.5M
2025-02-19 15.50 15.70 15.47 15.57 33.6M
2025-02-18 15.98 16.00 15.46 15.52 42.0M
2025-02-17 16.13 16.16 15.91 16.01 30.3M
2025-02-14 15.91 16.03 15.83 15.98 27.4M
2025-02-13 15.93 16.08 15.81 15.93 40.2M
2025-02-12 15.78 16.00 15.75 15.98 25.7M
2025-02-11 15.98 15.98 15.72 15.82 23.6M
2025-02-10 15.89 16.03 15.81 15.89 28.3M
2025-02-07 15.60 16.10 15.57 15.91 48.4M
2025-02-06 15.47 15.68 15.40 15.63 24.8M
2025-02-05 15.51 15.64 15.43 15.48 25.5M
2025-01-27 15.87 15.88 15.51 15.51 29.6M
2025-01-24 15.62 15.88 15.60 15.74 30.7M
2025-01-23 15.72 15.96 15.63 15.65 46.7M
2025-01-22 15.54 15.57 15.36 15.48 22.7M
2025-01-21 15.75 15.76 15.52 15.57 18.7M
2025-01-20 15.66 15.77 15.60 15.62 24.7M
2025-01-17 15.33 15.62 15.33 15.54 21.4M
2025-01-16 15.58 15.72 15.32 15.41 25.4M
2025-01-15 15.54 15.63 15.45 15.52 20.6M
2025-01-14 15.27 15.63 15.21 15.60 37.8M
2025-01-13 15.01 15.25 14.91 15.21 21.7M
2025-01-10 15.31 15.40 15.10 15.13 19.1M
2025-01-09 15.33 15.44 15.26 15.30 20.8M
2025-01-08 15.55 15.63 15.23 15.43 31.2M
2025-01-07 15.48 15.61 15.38 15.59 28.2M
2025-01-06 15.20 15.52 15.20 15.49 38.5M
2025-01-03 15.45 15.59 15.15 15.22 50.7M
2025-01-02 16.18 16.18 15.28 15.44 70.1M