Golden Solar New Energy Technology Holdings (1121)

1121
🏛️ Hong Kong →
1.51
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
2023-12-29 3.81 3.90 3.81 3.84 0.0M
2023-12-28 3.60 3.89 3.58 3.81 0.3M
2023-12-27 3.70 3.72 3.59 3.60 0.5M
2023-12-22 3.89 3.89 3.46 3.70 1.8M
2023-12-21 3.90 3.90 3.82 3.84 0.1M
2023-12-20 3.90 3.92 3.70 3.87 0.8M
2023-12-19 3.90 3.91 3.84 3.84 0.3M
2023-12-18 3.85 3.91 3.82 3.90 0.9M
2023-12-15 3.91 3.91 3.77 3.89 1.0M
2023-12-14 3.91 3.95 3.87 3.90 0.4M
2023-12-13 3.90 3.91 3.88 3.90 0.2M
2023-12-12 3.90 3.90 3.85 3.90 0.3M
2023-12-11 3.90 3.90 3.88 3.90 0.3M
2023-12-08 3.90 3.93 3.86 3.90 0.8M
2023-12-07 3.90 3.93 3.81 3.90 0.8M
2023-12-06 4.00 4.07 3.77 3.90 1.3M
2023-12-05 4.16 4.27 3.99 4.05 1.1M
2023-12-04 4.60 4.60 3.80 4.09 2.4M
2023-12-01 5.66 5.66 2.90 4.19 5.2M
2023-11-30 5.80 5.85 5.46 5.46 0.4M
2023-11-29 5.98 5.98 5.76 5.80 0.5M
2023-11-28 5.76 5.90 5.70 5.80 0.4M
2023-11-27 5.70 5.93 5.70 5.75 0.2M
2023-11-24 5.90 5.93 5.70 5.77 0.2M
2023-11-23 5.96 5.97 5.90 5.96 0.1M
2023-11-22 6.50 6.50 5.90 6.00 0.2M
2023-11-21 6.27 6.27 5.90 5.91 0.1M
2023-11-20 6.24 6.30 6.22 6.27 0.1M
2023-11-17 6.35 6.35 6.22 6.24 0.1M
2023-11-16 6.30 6.35 6.20 6.20 0.0M
2023-11-15 6.33 6.33 6.18 6.30 0.2M
2023-11-14 6.06 6.35 6.06 6.12 0.1M
2023-11-13 6.07 6.25 6.07 6.25 0.1M
2023-11-10 6.41 6.41 6.06 6.09 0.1M
2023-11-09 6.42 6.42 6.10 6.29 0.1M
2023-11-08 6.36 6.52 6.30 6.38 17.4M
2023-11-07 6.30 6.33 6.20 6.33 0.2M
2023-11-06 6.33 6.33 6.22 6.30 0.3M
2023-11-03 6.35 6.35 6.24 6.33 0.2M
2023-11-02 6.36 6.36 6.26 6.33 0.2M
2023-11-01 6.36 6.36 6.28 6.31 0.2M
2023-10-31 6.32 6.35 6.26 6.29 0.2M
2023-10-30 6.20 6.37 6.20 6.32 0.1M
2023-10-27 6.70 6.70 6.31 6.43 0.3M
2023-10-26 6.65 6.65 6.33 6.44 0.1M
2023-10-25 6.50 6.50 6.35 6.48 0.1M
2023-10-24 6.44 6.50 6.34 6.43 0.2M
2023-10-20 6.35 6.44 6.35 6.44 0.1M
2023-10-19 6.44 6.44 6.35 6.39 0.7M
2023-10-18 6.60 6.60 6.33 6.40 0.3M
2023-10-17 6.39 6.44 6.39 6.41 0.1M
2023-10-16 6.56 6.57 6.31 6.49 0.4M
2023-10-13 6.50 6.56 6.33 6.56 0.2M
2023-10-12 6.30 6.52 6.22 6.33 0.2M
2023-10-11 6.70 6.70 6.36 6.41 0.3M
2023-10-10 6.70 6.70 6.37 6.52 0.3M
2023-10-09 6.60 6.65 6.39 6.52 0.1M
2023-10-06 6.53 6.53 6.31 6.44 0.1M
2023-10-05 6.09 6.27 6.09 6.26 0.1M
2023-10-04 6.60 6.60 6.29 6.29 1.0M
2023-10-03 6.79 6.79 6.38 6.38 0.1M
2023-09-29 6.67 6.67 6.30 6.30 0.2M
2023-09-28 6.63 6.63 6.63 6.63 0.0M
2023-09-27 6.70 6.80 6.57 6.67 0.1M
2023-09-26 6.70 6.70 6.70 6.70 0.0M
2023-09-25 6.50 6.70 6.44 6.70 0.1M
2023-09-22 6.55 6.87 6.48 6.72 0.7M
2023-09-21 6.80 6.80 6.37 6.51 0.2M
2023-09-20 6.65 6.65 6.32 6.58 0.2M
2023-09-19 6.28 6.40 6.28 6.35 0.1M
2023-09-18 6.55 6.66 6.42 6.50 0.4M
2023-09-15 6.30 6.57 6.26 6.55 1.1M
2023-09-14 6.27 6.36 6.15 6.30 0.3M
2023-09-13 6.18 6.36 6.18 6.28 0.4M
2023-09-12 6.14 6.18 5.97 6.18 0.3M
2023-09-11 6.05 6.18 6.00 6.16 1.1M
2023-09-07 5.70 6.17 5.70 6.07 1.4M
2023-09-06 6.30 6.30 5.98 6.19 1.0M
2023-09-05 6.48 6.50 6.01 6.41 0.4M
2023-09-04 6.79 6.92 6.46 6.58 0.7M
2023-08-31 6.52 6.79 6.41 6.79 0.9M
2023-08-30 6.77 6.80 6.49 6.80 0.3M
2023-08-29 6.70 6.70 6.56 6.56 0.2M
2023-08-28 6.58 6.99 6.40 6.60 0.5M
2023-08-25 6.95 7.00 6.67 6.67 0.2M
2023-08-24 6.82 7.15 6.82 7.00 0.2M
2023-08-23 6.74 6.80 6.74 6.80 0.0M
2023-08-22 6.87 7.00 6.85 6.87 0.3M
2023-08-21 7.03 7.39 6.83 7.00 0.5M
2023-08-18 6.78 7.10 6.58 7.05 0.4M
2023-08-17 6.80 6.94 6.70 6.77 0.3M
2023-08-16 6.92 7.01 6.73 7.01 0.4M
2023-08-15 6.93 7.00 6.73 6.96 0.3M
2023-08-14 6.95 7.10 6.62 6.95 0.1M
2023-08-11 7.14 7.14 6.82 7.00 0.2M
2023-08-10 6.85 7.14 6.67 7.10 0.8M
2023-08-09 6.55 6.88 6.44 6.66 0.2M
2023-08-08 6.70 6.71 6.55 6.56 0.1M
2023-08-07 6.68 6.96 6.50 6.58 0.4M
2023-08-04 6.00 6.91 6.00 6.88 0.5M
2023-08-03 7.23 7.23 6.93 6.94 0.2M
2023-08-02 7.11 7.40 6.99 7.40 0.9M
2023-08-01 7.25 7.25 6.66 7.07 0.4M
2023-07-31 7.00 7.05 6.66 7.05 1.0M
2023-07-28 6.50 6.70 6.33 6.65 0.5M
2023-07-27 6.20 6.44 6.18 6.40 0.3M
2023-07-26 6.50 6.50 6.06 6.20 0.3M
2023-07-25 6.30 6.34 6.09 6.30 0.1M
2023-07-24 6.23 6.29 6.07 6.25 0.3M
2023-07-21 5.97 6.16 5.97 6.16 0.3M
2023-07-20 6.00 6.13 5.98 6.05 0.4M
2023-07-19 5.89 6.05 5.87 6.03 0.3M
2023-07-18 6.02 6.07 5.45 5.89 0.9M
2023-07-14 6.28 6.28 6.04 6.06 0.3M
2023-07-13 6.01 6.22 6.00 6.12 0.3M
2023-07-12 6.01 6.16 5.95 6.10 1.1M
2023-07-11 6.27 6.27 6.00 6.10 2.0M
2023-07-10 7.00 7.00 6.16 6.28 0.4M
2023-07-07 6.85 6.85 6.50 6.68 0.3M
2023-07-06 6.80 6.81 6.66 6.75 0.2M
2023-07-05 6.88 6.88 6.65 6.65 0.2M
2023-07-04 7.00 7.00 6.70 6.81 0.2M
2023-07-03 6.98 7.00 6.70 6.70 0.2M
2023-06-30 6.85 6.97 6.60 6.79 0.2M
2023-06-29 6.90 6.95 6.54 6.69 0.2M
2023-06-28 6.95 6.95 6.74 6.77 0.3M
2023-06-27 7.04 7.04 6.84 6.84 0.4M
2023-06-26 6.84 7.08 6.77 6.89 0.3M
2023-06-23 6.80 6.88 6.74 6.84 0.1M
2023-06-21 6.88 7.00 6.75 7.00 0.5M
2023-06-20 7.02 7.29 6.86 7.00 0.7M
2023-06-19 7.10 7.15 6.88 7.00 0.8M
2023-06-16 7.10 7.10 6.80 7.00 1.1M
2023-06-15 6.54 6.85 6.39 6.82 1.0M
2023-06-14 6.31 6.65 6.30 6.56 0.3M
2023-06-13 6.19 6.39 6.14 6.31 0.6M
2023-06-12 6.30 6.41 6.13 6.19 0.4M
2023-06-09 6.33 6.33 6.17 6.30 0.5M
2023-06-08 6.80 6.80 6.30 6.33 1.6M
2023-06-07 6.32 6.87 5.99 6.87 1.6M
2023-06-06 5.88 6.15 5.81 6.14 0.7M
2023-06-05 5.74 5.97 5.74 5.94 0.3M
2023-06-02 5.90 5.98 5.73 5.74 0.7M
2023-06-01 6.07 6.07 5.84 5.96 0.5M
2023-05-31 6.11 6.18 5.88 6.07 1.3M
2023-05-30 5.87 6.14 5.60 6.11 0.9M
2023-05-29 5.91 6.35 5.78 5.88 1.5M
2023-05-25 5.74 6.07 5.74 5.98 1.6M
2023-05-24 5.49 5.98 5.49 5.74 1.8M
2023-05-23 5.90 5.90 5.49 5.50 1.4M
2023-05-22 6.00 6.00 5.45 5.92 1.3M
2023-05-19 6.10 6.28 5.42 6.00 4.4M
2023-05-18 6.60 6.64 6.08 6.10 1.8M
2023-05-17 6.98 6.98 6.51 6.65 0.7M
2023-05-16 7.16 7.16 6.99 7.00 0.5M
2023-05-15 7.10 7.10 6.97 7.06 0.3M
2023-05-12 7.33 7.39 6.92 6.99 0.5M
2023-05-11 7.21 7.69 7.21 7.39 0.4M
2023-05-10 7.21 7.59 7.09 7.19 0.7M
2023-05-09 7.79 7.79 7.06 7.09 0.1M
2023-05-08 7.85 7.90 7.09 7.24 0.4M
2023-05-05 7.09 7.40 7.09 7.34 0.3M
2023-05-04 7.43 7.43 7.01 7.18 0.3M
2023-05-03 7.95 7.95 7.15 7.20 0.3M
2023-05-02 7.45 7.52 7.02 7.14 0.1M
2023-04-28 7.90 7.90 6.92 7.36 0.2M
2023-04-27 7.80 7.80 7.60 7.69 0.3M
2023-04-26 7.55 7.83 7.55 7.68 0.3M
2023-04-25 7.77 7.77 7.50 7.52 0.3M
2023-04-24 7.73 7.97 7.66 7.77 0.2M
2023-04-21 7.90 7.98 7.61 7.98 0.5M
2023-04-20 7.71 8.06 7.71 7.96 1.4M
2023-04-19 7.81 7.96 7.70 7.95 1.4M
2023-04-18 7.87 8.00 7.65 7.94 0.8M
2023-04-17 7.40 7.96 7.40 7.95 0.7M
2023-04-14 7.34 7.60 7.19 7.40 1.5M
2023-04-13 7.09 7.42 7.05 7.36 0.7M
2023-04-12 7.00 7.05 6.96 7.00 0.3M
2023-04-11 7.00 7.25 6.98 7.00 3.4M
2023-04-06 7.02 7.13 6.99 7.07 0.3M
2023-04-04 7.50 7.50 7.00 7.07 0.9M
2023-04-03 7.07 7.61 7.07 7.50 1.5M
2023-03-31 7.00 7.43 6.95 7.07 1.1M
2023-03-30 6.99 7.00 6.89 7.00 0.6M
2023-03-29 7.00 7.05 6.97 6.99 1.4M
2023-03-28 7.82 7.82 6.90 7.01 0.4M
2023-03-27 7.10 7.10 6.98 7.02 0.7M
2023-03-24 7.19 7.19 7.02 7.13 0.6M
2023-03-23 7.10 7.14 7.00 7.14 0.4M
2023-03-22 7.24 7.24 6.95 7.10 0.6M
2023-03-21 7.29 7.29 7.08 7.15 0.4M
2023-03-20 7.35 7.40 7.14 7.40 0.3M
2023-03-17 7.34 7.50 7.22 7.41 0.5M
2023-03-16 7.40 7.47 7.18 7.25 0.7M
2023-03-15 7.30 7.52 7.30 7.40 0.2M
2023-03-14 7.69 7.74 7.30 7.30 0.9M
2023-03-13 7.76 7.86 7.52 7.69 0.5M
2023-03-10 7.92 7.95 7.88 7.94 0.5M
2023-03-09 7.87 7.95 7.73 7.94 0.9M
2023-03-08 7.80 8.00 7.79 7.94 1.7M
2023-03-07 7.80 8.01 7.80 7.80 0.6M
2023-03-06 7.91 8.19 7.85 7.88 0.7M
2023-03-03 8.00 8.00 7.81 7.91 0.5M
2023-03-02 8.11 8.26 7.86 7.88 0.9M
2023-03-01 8.70 8.70 8.01 8.12 0.8M
2023-02-28 8.50 8.50 7.94 8.50 1.5M
2023-02-27 8.15 8.15 7.82 7.96 0.1M
2023-02-24 8.00 8.15 7.90 7.90 0.2M
2023-02-23 7.83 8.12 7.83 8.01 0.3M
2023-02-22 8.00 8.19 7.99 8.00 0.2M
2023-02-21 7.75 8.20 7.75 8.10 0.1M
2023-02-20 8.03 8.26 7.89 8.19 0.4M
2023-02-17 8.28 8.28 8.04 8.07 0.3M
2023-02-16 8.20 8.49 8.10 8.14 0.6M
2023-02-15 8.30 8.49 8.20 8.20 0.3M
2023-02-14 8.79 8.79 8.40 8.41 0.3M
2023-02-13 8.33 8.86 8.33 8.70 0.9M
2023-02-10 8.63 8.70 8.30 8.67 1.3M
2023-02-09 8.18 8.62 8.17 8.30 0.5M
2023-02-08 8.16 8.37 8.10 8.34 0.3M
2023-02-07 8.10 8.25 8.10 8.24 0.3M
2023-02-06 8.26 8.26 8.07 8.18 0.4M
2023-02-03 8.28 8.41 8.17 8.27 0.7M
2023-02-02 8.50 8.68 8.29 8.49 2.1M
2023-02-01 8.10 8.37 8.05 8.34 0.8M
2023-01-31 8.09 8.30 8.09 8.20 0.7M
2023-01-30 8.38 8.38 8.03 8.14 1.5M
2023-01-27 8.80 8.80 8.30 8.38 0.4M
2023-01-26 8.40 8.85 8.39 8.80 0.5M
2023-01-20 8.50 8.63 8.25 8.53 0.3M
2023-01-19 8.31 8.45 8.31 8.44 0.2M
2023-01-18 8.30 8.50 8.16 8.40 0.5M
2023-01-17 8.45 8.45 8.22 8.30 0.4M
2023-01-16 9.10 9.10 8.35 8.45 0.4M
2023-01-13 8.47 8.85 8.47 8.73 0.8M
2023-01-12 8.31 8.56 8.30 8.52 0.4M
2023-01-11 8.88 8.88 8.38 8.38 0.4M
2023-01-10 8.65 8.78 8.56 8.56 0.2M
2023-01-09 8.56 8.78 8.52 8.70 0.7M
2023-01-06 8.37 8.62 8.27 8.51 1.0M
2023-01-05 8.29 8.33 8.07 8.27 0.3M
2023-01-04 8.56 8.58 8.22 8.29 0.4M
2023-01-03 8.27 8.60 8.27 8.53 0.7M