Googol Technology (301510)

301510
🏛️ China →
33.15
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
2024-12-31 27.18 27.76 26.10 26.10 4.6M
2024-12-30 27.08 27.53 26.39 27.18 3.9M
2024-12-27 28.00 28.16 27.17 27.18 6.0M
2024-12-26 27.00 28.48 26.64 28.00 7.0M
2024-12-25 28.80 29.23 27.22 27.44 8.4M
2024-12-24 28.70 29.28 28.09 29.00 5.9M
2024-12-23 29.55 29.86 28.17 28.61 7.6M
2024-12-20 28.12 30.27 27.91 29.53 12.2M
2024-12-19 27.49 28.38 27.32 28.10 5.8M
2024-12-18 27.71 28.33 27.26 28.00 6.6M
2024-12-17 29.06 29.40 27.69 27.69 8.4M
2024-12-16 30.09 30.29 29.26 29.42 8.9M
2024-12-13 30.99 31.59 30.25 30.44 15.3M
2024-12-12 31.83 32.16 30.81 31.33 15.5M
2024-12-11 31.00 32.60 29.89 32.10 25.1M
2024-12-10 29.63 32.85 29.10 31.15 25.7M
2024-12-09 28.78 29.68 28.50 28.84 9.8M
2024-12-06 29.40 29.40 28.33 28.93 11.8M
2024-12-05 28.60 29.88 28.28 29.60 16.9M
2024-12-04 27.99 29.24 27.90 28.68 11.5M
2024-12-03 28.21 29.00 28.10 28.40 10.5M
2024-12-02 26.49 29.10 26.49 28.51 13.7M
2024-11-29 25.71 26.88 25.43 26.49 6.7M
2024-11-28 26.30 26.39 25.51 25.66 3.8M
2024-11-27 25.51 26.27 24.98 26.27 3.7M
2024-11-26 26.51 26.78 25.70 25.82 4.0M
2024-11-25 25.88 26.83 25.33 26.78 5.9M
2024-11-22 27.43 27.67 25.88 25.92 5.1M
2024-11-21 27.89 28.60 27.19 27.48 5.0M
2024-11-20 27.80 28.65 27.57 28.09 6.2M
2024-11-19 26.16 28.04 26.11 28.04 8.2M
2024-11-18 28.57 28.69 26.01 26.21 7.2M
2024-11-15 27.70 29.00 27.40 28.21 7.8M
2024-11-14 28.99 29.31 27.82 27.86 4.0M
2024-11-13 28.82 29.14 28.10 29.14 4.9M
2024-11-12 30.37 30.44 28.82 29.12 8.7M
2024-11-11 29.00 31.50 28.90 30.47 12.7M
2024-11-08 28.83 30.30 28.83 28.98 10.4M
2024-11-07 28.90 28.99 27.58 28.60 12.8M
2024-11-06 29.01 31.30 29.01 29.99 17.6M
2024-11-05 25.82 29.49 25.47 28.40 14.4M
2024-11-04 24.80 26.59 24.68 25.87 6.4M
2024-11-01 25.76 26.16 24.27 24.34 5.1M
2024-10-31 25.63 25.98 25.32 25.80 4.1M
2024-10-30 26.33 26.59 25.42 25.68 5.0M
2024-10-29 27.05 27.30 26.40 26.40 4.6M
2024-10-28 27.30 27.52 26.89 27.05 4.6M
2024-10-25 27.34 27.86 27.00 27.52 5.0M
2024-10-24 26.88 27.38 26.50 26.91 4.1M
2024-10-23 27.20 27.72 26.83 27.14 5.3M
2024-10-22 27.01 27.68 26.61 27.20 6.2M
2024-10-21 26.50 27.77 26.46 27.01 9.5M
2024-10-18 25.50 27.78 25.30 26.99 8.5M
2024-10-17 25.81 26.29 25.37 25.40 4.5M
2024-10-16 25.00 26.24 24.94 25.52 4.4M
2024-10-15 26.19 27.12 25.63 25.65 6.0M
2024-10-14 25.61 26.78 24.76 26.48 7.3M
2024-10-11 28.55 28.55 25.25 26.28 9.4M
2024-10-10 32.01 32.59 28.81 29.51 13.7M
2024-10-09 29.46 33.40 28.24 31.30 18.0M
2024-10-08 31.93 31.93 27.82 30.89 13.2M
2024-09-30 24.38 26.87 24.01 26.61 10.0M
2024-09-27 21.60 23.08 21.42 22.69 6.1M
2024-09-26 20.21 21.22 20.16 21.22 4.7M
2024-09-25 20.39 20.94 20.15 20.24 4.7M
2024-09-24 19.40 20.01 19.06 20.00 3.7M
2024-09-23 19.27 19.50 19.11 19.20 1.9M
2024-09-20 19.55 19.67 19.10 19.27 1.9M
2024-09-19 19.45 19.80 19.29 19.55 2.3M
2024-09-18 19.50 19.86 19.00 19.34 2.2M
2024-09-13 19.95 20.05 19.46 19.46 1.9M
2024-09-12 20.21 20.39 19.91 19.95 2.1M
2024-09-11 19.90 20.26 19.73 20.21 2.2M
2024-09-10 19.84 20.14 19.45 20.07 2.2M
2024-09-09 19.65 19.87 19.52 19.67 1.7M
2024-09-06 20.30 20.39 19.77 19.78 2.3M
2024-09-05 20.45 20.45 20.05 20.29 2.4M
2024-09-04 19.93 20.50 19.93 20.23 3.0M
2024-09-03 19.75 20.40 19.72 20.14 3.6M
2024-09-02 20.74 20.74 19.72 19.73 5.1M
2024-08-30 20.70 21.27 20.66 20.80 5.4M
2024-08-29 20.35 20.93 20.11 20.80 2.7M
2024-08-28 20.01 20.49 19.92 20.30 2.3M
2024-08-27 20.50 20.51 20.02 20.10 2.2M
2024-08-26 20.16 20.60 20.16 20.51 2.5M
2024-08-23 20.07 20.26 19.86 20.16 2.5M
2024-08-22 20.23 20.53 20.03 20.06 4.0M
2024-08-21 20.00 20.53 19.81 20.23 4.2M
2024-08-20 20.55 20.63 19.85 20.03 4.7M
2024-08-19 21.65 21.65 20.54 20.69 5.6M
2024-08-16 21.54 21.94 21.31 21.72 5.0M
2024-08-15 23.00 23.10 21.48 21.79 6.8M
2024-08-14 23.40 23.60 23.09 23.09 1.3M
2024-08-13 23.66 23.72 22.94 23.25 1.5M
2024-08-12 23.90 24.00 23.43 23.54 1.7M
2024-08-09 25.31 25.58 23.91 24.01 2.4M
2024-08-08 25.57 25.66 24.58 25.12 1.5M
2024-08-07 25.80 26.22 25.60 25.63 1.2M
2024-08-06 25.74 26.05 25.21 25.66 1.2M
2024-08-05 26.05 26.85 25.20 25.29 1.9M
2024-08-02 27.38 27.55 26.30 26.30 1.7M
2024-08-01 27.60 27.87 27.25 27.50 1.8M
2024-07-31 26.40 27.65 26.10 27.56 2.6M
2024-07-30 26.10 26.63 25.58 26.23 1.4M
2024-07-29 26.70 26.85 26.10 26.21 1.3M
2024-07-26 26.06 26.99 26.06 26.61 2.1M
2024-07-25 26.25 26.95 26.11 26.12 1.4M
2024-07-24 26.70 27.10 26.19 26.50 1.6M
2024-07-23 28.17 28.35 26.90 26.91 1.9M
2024-07-22 27.50 28.32 27.39 28.02 3.4M
2024-07-19 27.27 28.95 26.60 28.21 5.4M
2024-07-18 25.46 27.44 24.80 26.76 3.2M
2024-07-17 26.00 26.00 25.45 25.46 1.1M
2024-07-16 25.98 26.07 25.45 25.93 0.8M
2024-07-15 26.50 26.59 25.61 25.90 1.1M
2024-07-12 26.79 26.79 26.28 26.36 1.2M
2024-07-11 26.44 26.94 26.26 26.69 1.9M
2024-07-10 25.86 26.56 25.78 25.92 1.3M
2024-07-09 25.08 26.10 24.85 25.96 1.8M
2024-07-08 26.00 26.14 24.95 25.11 1.6M
2024-07-05 26.01 26.29 25.35 26.14 1.3M
2024-07-04 26.51 27.30 25.91 25.95 1.5M
2024-07-03 27.00 27.26 26.30 26.53 1.1M
2024-07-02 27.11 27.36 26.79 26.90 1.5M
2024-07-01 26.93 27.50 26.50 27.10 2.5M
2024-06-28 28.80 29.50 27.58 27.75 3.1M
2024-06-27 28.38 28.80 27.81 27.90 1.7M
2024-06-26 27.16 28.38 26.71 28.31 2.2M
2024-06-25 27.54 28.57 26.96 27.20 2.1M
2024-06-24 29.00 29.09 27.12 27.28 1.9M
2024-06-21 29.67 29.67 28.71 29.00 1.6M
2024-06-20 30.40 30.80 29.67 29.69 1.8M
2024-06-19 31.01 31.22 30.32 30.57 1.8M
2024-06-18 30.48 31.20 30.06 30.97 2.1M
2024-06-17 29.30 30.76 29.30 30.49 3.0M
2024-06-14 31.98 32.88 29.90 30.43 4.5M
2024-06-13 30.05 30.99 29.91 30.38 2.3M
2024-06-12 29.54 30.76 29.35 30.08 1.8M
2024-06-11 28.41 29.66 27.82 29.62 1.7M
2024-06-07 29.16 29.60 28.56 28.81 1.8M
2024-06-06 29.85 30.19 28.50 28.76 2.4M
2024-06-05 30.18 30.80 29.63 29.73 2.1M
2024-06-04 31.35 31.37 30.00 30.70 2.1M
2024-06-03 31.65 32.50 30.74 31.17 2.7M
2024-05-31 30.26 32.56 30.26 31.50 3.3M
2024-05-30 29.91 30.80 29.48 30.25 1.7M
2024-05-29 30.17 30.67 29.84 30.18 1.9M
2024-05-28 31.00 31.48 30.29 30.35 1.8M
2024-05-27 30.39 31.20 29.85 31.15 2.3M
2024-05-24 32.00 32.30 30.10 30.10 4.3M
2024-05-23 33.10 33.98 32.50 32.70 6.4M
2024-05-22 31.76 32.50 31.30 32.48 2.0M
2024-05-21 31.99 32.00 31.24 31.47 1.1M
2024-05-20 32.15 32.30 31.61 31.98 1.5M
2024-05-17 31.25 31.84 30.91 31.84 1.4M
2024-05-16 31.78 31.80 31.08 31.37 1.3M
2024-05-15 32.17 32.30 31.23 31.33 1.3M
2024-05-14 32.30 32.80 31.83 31.97 1.8M
2024-05-13 32.77 32.80 31.27 31.34 1.7M
2024-05-10 34.01 34.28 32.49 32.57 2.0M
2024-05-09 33.90 34.30 33.79 33.91 1.7M
2024-05-08 34.78 34.78 33.60 33.82 2.4M
2024-05-07 34.74 35.09 34.25 34.83 2.3M
2024-05-06 34.66 34.90 34.22 34.75 2.5M
2024-04-30 34.40 34.96 33.95 34.21 2.8M
2024-04-29 34.58 35.09 34.30 34.52 3.6M
2024-04-26 32.85 34.20 32.61 33.84 3.3M
2024-04-25 32.95 33.90 32.74 32.97 2.9M
2024-04-24 32.03 32.92 31.90 32.90 2.7M
2024-04-23 31.22 32.89 31.22 31.94 3.2M
2024-04-22 30.51 31.39 29.73 30.96 1.9M
2024-04-19 31.20 31.98 30.78 30.96 2.1M
2024-04-18 31.30 32.54 30.73 31.71 3.1M
2024-04-17 29.40 31.56 29.40 31.30 3.3M
2024-04-16 31.11 32.72 28.85 28.86 4.3M
2024-04-15 34.21 34.52 31.36 32.00 3.8M
2024-04-12 35.16 35.36 33.59 33.64 3.3M
2024-04-11 35.10 36.85 34.50 35.15 3.6M
2024-04-10 35.45 38.00 34.63 35.77 5.1M
2024-04-09 34.99 35.48 34.14 35.26 3.9M
2024-04-08 35.17 35.67 33.96 34.15 3.0M
2024-04-03 36.56 37.17 35.20 35.22 3.9M
2024-04-02 37.99 38.50 36.60 37.17 3.9M
2024-04-01 38.12 38.80 37.51 38.03 4.3M
2024-03-29 36.90 37.99 36.42 37.85 5.0M
2024-03-28 35.66 37.73 35.66 37.04 5.4M
2024-03-27 38.04 38.37 35.55 35.66 5.1M
2024-03-26 39.13 40.00 37.92 38.04 5.5M
2024-03-25 40.99 42.48 39.41 39.51 6.6M
2024-03-22 41.70 43.65 40.33 41.65 8.3M
2024-03-21 44.01 44.44 42.20 42.26 10.7M
2024-03-20 42.66 46.00 42.00 45.56 14.8M
2024-03-19 44.62 48.02 44.10 44.10 16.6M
2024-03-18 45.24 47.80 44.12 44.60 20.8M
2024-03-15 36.50 42.16 35.51 42.16 13.9M
2024-03-14 33.21 36.50 33.06 35.13 9.9M
2024-03-13 32.83 33.22 32.31 32.70 3.0M
2024-03-12 32.55 33.33 32.34 32.92 3.4M
2024-03-11 32.47 32.63 31.83 32.50 3.4M
2024-03-08 32.82 33.50 32.01 32.81 4.6M
2024-03-07 36.10 36.98 33.35 33.40 8.2M
2024-03-06 32.80 34.80 32.58 34.48 6.0M
2024-03-05 34.18 34.50 32.92 33.17 5.7M
2024-03-04 32.60 34.82 32.23 34.82 8.0M
2024-03-01 32.50 33.41 31.72 32.58 4.9M
2024-02-29 29.18 31.94 29.11 31.72 5.3M
2024-02-28 32.75 33.78 29.57 29.62 7.7M
2024-02-27 31.60 33.43 31.11 33.08 7.6M
2024-02-26 32.97 34.76 32.08 32.33 8.4M
2024-02-23 29.95 32.70 29.69 31.44 6.7M
2024-02-22 28.96 30.28 28.91 30.05 4.9M
2024-02-21 28.99 31.54 28.44 29.91 6.9M
2024-02-20 27.99 29.91 27.52 29.80 5.6M
2024-02-19 27.50 28.78 27.30 28.37 5.3M
2024-02-08 26.51 29.40 22.52 28.70 7.1M
2024-02-07 23.36 28.15 23.36 28.15 3.1M
2024-02-06 22.00 23.84 20.79 23.46 2.4M
2024-02-05 24.10 24.14 21.53 22.05 2.8M
2024-02-02 25.78 26.45 23.61 24.37 2.1M
2024-02-01 26.43 26.88 25.25 25.85 1.3M
2024-01-31 27.79 28.14 26.40 26.48 1.7M
2024-01-30 28.35 29.29 27.68 27.79 1.4M
2024-01-29 30.72 31.08 28.82 29.00 1.8M
2024-01-26 30.30 30.39 29.41 29.50 1.3M
2024-01-25 29.30 30.45 28.71 30.32 1.8M
2024-01-24 29.45 29.93 28.20 29.30 1.7M
2024-01-23 29.39 29.94 29.00 29.45 1.2M
2024-01-22 31.00 31.25 29.06 29.37 1.5M
2024-01-19 31.85 32.24 31.13 31.16 1.3M
2024-01-18 31.89 32.48 30.99 31.99 1.8M
2024-01-17 33.50 33.50 32.10 32.10 1.8M
2024-01-16 34.38 34.39 33.02 33.45 2.0M
2024-01-15 34.01 34.60 32.70 34.48 2.6M
2024-01-12 35.50 35.99 34.53 34.56 2.4M
2024-01-11 34.00 35.95 34.00 35.75 3.1M
2024-01-10 35.60 36.25 33.83 34.58 4.6M
2024-01-09 36.80 39.20 35.96 36.31 7.1M
2024-01-08 34.36 37.07 33.28 37.07 5.2M
2024-01-05 34.41 35.11 33.91 34.20 1.7M
2024-01-04 34.66 34.66 34.21 34.36 0.8M
2024-01-03 35.69 35.79 34.48 34.66 1.5M
2024-01-02 35.96 36.30 35.67 35.67 1.0M