Gospell Digital (002848)

002848
🏛️ China →
8.10
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
2021-12-31 9.03 9.04 8.91 8.93 1.1M
2021-12-30 8.75 9.00 8.72 8.98 3.0M
2021-12-29 8.73 8.78 8.60 8.75 0.9M
2021-12-28 8.74 8.78 8.59 8.71 0.9M
2021-12-27 8.54 8.69 8.50 8.66 1.0M
2021-12-24 8.78 8.87 8.54 8.58 1.8M
2021-12-23 8.91 8.95 8.80 8.82 1.7M
2021-12-22 8.97 9.02 8.89 8.93 1.2M
2021-12-21 8.85 9.03 8.80 8.97 1.9M
2021-12-20 8.90 9.18 8.83 8.85 1.8M
2021-12-17 8.94 9.01 8.84 8.90 1.3M
2021-12-16 8.98 9.01 8.91 8.96 1.2M
2021-12-15 8.86 9.02 8.86 8.95 1.7M
2021-12-14 8.97 9.00 8.82 8.93 1.2M
2021-12-13 8.79 8.92 8.78 8.89 1.2M
2021-12-10 8.69 8.85 8.66 8.83 1.2M
2021-12-09 8.71 8.76 8.62 8.72 0.8M
2021-12-08 8.67 8.74 8.58 8.71 0.8M
2021-12-07 8.88 8.88 8.62 8.67 1.0M
2021-12-06 8.93 9.05 8.75 8.78 1.7M
2021-12-03 8.85 9.16 8.70 8.98 2.6M
2021-12-02 8.90 8.92 8.74 8.76 0.9M
2021-12-01 8.77 8.95 8.67 8.92 1.2M
2021-11-30 8.68 8.85 8.65 8.78 1.1M
2021-11-29 8.73 8.73 8.57 8.64 1.3M
2021-11-26 9.00 9.00 8.70 8.74 1.4M
2021-11-25 8.88 9.00 8.87 8.95 1.1M
2021-11-24 8.95 8.98 8.86 8.87 1.1M
2021-11-23 8.81 8.96 8.81 8.90 1.5M
2021-11-22 8.83 8.86 8.74 8.86 0.9M
2021-11-19 8.75 8.87 8.70 8.84 1.8M
2021-11-18 8.72 8.78 8.68 8.70 1.0M
2021-11-17 8.62 8.75 8.60 8.73 1.0M
2021-11-16 8.72 8.79 8.60 8.60 1.4M
2021-11-15 8.55 8.72 8.48 8.72 1.8M
2021-11-12 8.49 8.54 8.45 8.50 0.9M
2021-11-11 8.35 8.52 8.35 8.49 1.1M
2021-11-10 8.33 8.45 8.25 8.42 0.7M
2021-11-09 8.32 8.46 8.30 8.35 1.0M
2021-11-08 8.28 8.40 8.20 8.39 1.2M
2021-11-05 8.09 8.33 8.09 8.29 1.4M
2021-11-04 8.16 8.17 8.07 8.12 0.5M
2021-11-03 8.11 8.20 8.06 8.16 0.8M
2021-11-02 8.18 8.20 8.01 8.16 0.8M
2021-11-01 8.16 8.18 7.86 8.16 0.8M
2021-10-29 7.74 8.04 7.74 8.04 1.3M
2021-10-28 7.84 7.95 7.66 7.73 0.9M
2021-10-27 8.20 8.20 7.90 7.93 0.8M
2021-10-26 8.06 8.21 8.06 8.12 0.5M
2021-10-25 8.07 8.16 8.05 8.11 0.6M
2021-10-22 8.12 8.19 8.05 8.15 0.6M
2021-10-21 8.27 8.32 8.05 8.05 1.5M
2021-10-20 8.35 8.41 8.30 8.30 0.7M
2021-10-19 8.33 8.45 8.33 8.41 0.6M
2021-10-18 8.36 8.45 8.30 8.43 0.7M
2021-10-15 8.56 8.56 8.38 8.40 0.8M
2021-10-14 8.57 8.61 8.50 8.56 0.4M
2021-10-13 8.54 8.61 8.46 8.59 0.4M
2021-10-12 8.60 8.64 8.45 8.50 0.6M
2021-10-11 8.61 8.74 8.57 8.67 0.6M
2021-10-08 8.45 8.68 8.45 8.65 0.9M
2021-09-30 8.35 8.48 8.28 8.45 0.6M
2021-09-29 8.46 8.46 8.32 8.32 0.8M
2021-09-28 8.53 8.60 8.46 8.47 1.0M
2021-09-27 8.75 8.86 8.53 8.57 1.8M
2021-09-24 8.82 9.03 8.75 8.80 1.7M
2021-09-23 8.70 8.88 8.67 8.85 1.5M
2021-09-22 8.64 8.71 8.60 8.70 0.9M
2021-09-17 8.76 8.76 8.56 8.64 1.6M
2021-09-16 8.85 8.92 8.74 8.75 1.4M
2021-09-15 8.70 8.88 8.70 8.84 1.1M
2021-09-14 8.93 9.02 8.78 8.84 2.0M
2021-09-13 8.90 8.99 8.77 8.98 1.9M
2021-09-10 8.96 9.01 8.89 8.91 1.4M
2021-09-09 9.00 9.02 8.91 8.96 1.4M
2021-09-08 8.96 9.06 8.90 9.05 2.7M
2021-09-07 9.28 9.49 8.98 9.03 4.3M
2021-09-06 8.78 8.81 8.69 8.78 1.5M
2021-09-03 8.80 8.85 8.69 8.74 1.5M
2021-09-02 8.70 8.77 8.53 8.74 1.6M
2021-09-01 8.79 8.80 8.55 8.70 1.7M
2021-08-31 8.73 8.76 8.62 8.74 1.6M
2021-08-30 8.92 8.97 8.72 8.72 1.6M
2021-08-27 8.93 8.93 8.80 8.83 1.4M
2021-08-26 9.03 9.14 8.93 8.93 1.3M
2021-08-25 9.13 9.13 9.01 9.07 1.2M
2021-08-24 9.10 9.17 9.04 9.10 1.4M
2021-08-23 8.98 9.22 8.93 9.14 1.8M
2021-08-20 9.04 9.04 8.76 8.97 1.2M
2021-08-19 8.99 9.09 8.94 9.00 1.1M
2021-08-18 8.87 9.04 8.86 9.00 1.3M
2021-08-17 9.28 9.31 8.86 8.91 2.4M
2021-08-16 9.30 9.34 9.21 9.25 1.2M
2021-08-13 9.39 9.43 9.22 9.26 1.5M
2021-08-12 9.40 9.41 9.20 9.30 1.0M
2021-08-11 9.35 9.40 9.23 9.31 1.4M
2021-08-10 9.22 9.36 9.18 9.35 1.5M
2021-08-09 9.28 9.33 9.15 9.22 1.5M
2021-08-06 9.18 9.25 9.06 9.19 1.3M
2021-08-05 9.40 9.40 9.13 9.16 1.9M
2021-08-04 9.25 9.43 9.25 9.29 2.1M
2021-08-03 9.33 9.50 9.26 9.27 2.3M
2021-08-02 9.22 9.45 9.22 9.39 3.0M
2021-07-30 8.98 9.68 8.97 9.26 4.5M
2021-07-29 8.75 8.98 8.73 8.91 2.0M
2021-07-28 8.72 8.80 8.30 8.61 1.7M
2021-07-27 8.79 9.00 8.69 8.81 1.8M
2021-07-26 8.87 8.92 8.60 8.72 1.7M
2021-07-23 9.06 9.06 8.82 8.87 1.7M
2021-07-22 9.10 9.16 9.01 9.02 1.3M
2021-07-21 9.10 9.28 9.04 9.13 2.0M
2021-07-20 8.96 9.12 8.90 9.09 1.3M
2021-07-19 9.09 9.11 8.91 9.02 1.7M
2021-07-16 9.21 9.25 9.08 9.09 1.7M
2021-07-15 9.46 9.46 9.10 9.16 2.2M
2021-07-14 9.59 9.60 9.38 9.38 2.1M
2021-07-13 9.56 9.69 9.51 9.60 2.6M
2021-07-12 9.20 9.70 9.20 9.55 4.1M
2021-07-09 9.15 9.29 9.00 9.18 1.5M
2021-07-08 9.29 9.34 9.18 9.26 1.3M
2021-07-07 9.28 9.35 9.20 9.28 1.1M
2021-07-06 9.21 9.39 9.17 9.26 1.6M
2021-07-05 9.02 9.35 8.95 9.21 1.6M
2021-07-02 9.00 9.09 8.96 8.99 1.1M
2021-07-01 9.25 9.26 9.01 9.03 1.3M
2021-06-30 9.20 9.32 9.15 9.24 1.3M
2021-06-29 9.42 9.43 9.18 9.22 2.1M
2021-06-28 9.52 9.59 9.38 9.45 2.6M
2021-06-25 9.34 10.00 9.33 9.62 3.4M
2021-06-24 9.54 9.65 9.35 9.35 1.4M
2021-06-23 9.54 9.74 9.50 9.56 1.8M
2021-06-22 9.54 9.69 9.51 9.55 2.5M
2021-06-21 9.32 9.81 9.32 9.62 3.9M
2021-06-18 9.26 9.48 9.19 9.37 2.1M
2021-06-17 9.30 9.46 9.17 9.23 2.0M
2021-06-16 9.37 9.65 9.35 9.37 3.3M
2021-06-15 9.49 9.55 9.28 9.38 2.1M
2021-06-11 9.60 9.85 9.38 9.66 4.1M
2021-06-10 9.39 9.51 9.35 9.49 2.1M
2021-06-09 9.60 9.80 9.41 9.50 4.2M
2021-06-08 9.27 9.62 9.15 9.62 4.5M
2021-06-07 9.12 9.27 9.05 9.25 2.0M
2021-06-04 9.13 9.16 9.00 9.12 1.6M
2021-06-03 8.83 9.26 8.81 9.12 3.6M
2021-06-02 8.95 9.00 8.81 8.83 1.1M
2021-06-01 8.87 8.96 8.83 8.92 1.1M
2021-05-31 8.91 8.91 8.84 8.90 0.7M
2021-05-28 9.01 9.04 8.85 8.89 0.9M
2021-05-27 8.94 9.04 8.92 9.02 1.1M
2021-05-26 8.90 8.95 8.85 8.95 0.7M
2021-05-25 8.85 8.96 8.85 8.91 0.8M
2021-05-24 8.98 8.98 8.81 8.88 0.7M
2021-05-21 8.82 8.93 8.79 8.80 1.1M
2021-05-20 9.02 9.02 8.68 8.82 1.4M
2021-05-19 9.00 9.11 9.00 9.03 0.5M
2021-05-18 8.95 9.08 8.89 9.06 0.8M
2021-05-17 9.25 9.25 8.87 8.90 1.4M
2021-05-14 9.12 9.22 9.12 9.15 1.3M
2021-05-13 8.97 9.26 8.88 9.12 1.7M
2021-05-12 9.05 9.05 8.77 8.97 1.0M
2021-05-11 8.87 9.03 8.87 9.00 0.7M
2021-05-10 8.91 9.00 8.91 8.96 0.7M
2021-05-07 9.11 9.14 8.84 8.93 0.8M
2021-05-06 9.04 9.12 9.00 9.05 0.7M
2021-04-30 9.18 9.18 9.00 9.03 0.8M
2021-04-29 9.25 9.30 9.01 9.14 1.1M
2021-04-28 9.04 9.88 9.00 9.13 1.6M
2021-04-27 9.01 9.11 8.95 9.02 1.0M
2021-04-26 9.14 9.20 8.99 9.02 1.2M
2021-04-23 9.46 9.46 9.12 9.14 1.4M
2021-04-22 9.43 9.50 9.37 9.43 0.9M
2021-04-21 9.50 9.58 9.32 9.46 0.8M
2021-04-20 9.50 9.62 9.40 9.50 1.5M
2021-04-19 9.34 9.67 9.34 9.54 2.3M
2021-04-16 9.17 9.44 9.08 9.37 1.9M
2021-04-15 9.10 9.25 9.00 9.18 1.5M
2021-04-14 9.05 9.39 9.01 9.29 1.3M
2021-04-13 9.10 9.23 9.04 9.06 0.9M
2021-04-12 9.24 9.32 9.09 9.12 1.1M
2021-04-09 9.29 9.36 9.16 9.23 1.4M
2021-04-08 9.56 9.56 9.27 9.29 2.0M
2021-04-07 9.65 9.65 9.46 9.52 1.2M
2021-04-06 9.54 9.65 9.54 9.65 1.1M
2021-04-02 9.52 9.54 9.43 9.54 1.0M
2021-04-01 9.55 9.65 9.45 9.52 1.2M
2021-03-31 9.43 9.62 9.40 9.58 1.4M
2021-03-30 9.56 9.59 9.37 9.37 1.4M
2021-03-29 9.55 9.65 9.46 9.57 1.9M
2021-03-26 9.73 9.80 9.50 9.60 3.2M
2021-03-25 9.42 10.35 9.26 9.80 4.7M
2021-03-24 9.48 9.58 9.38 9.42 2.2M
2021-03-23 9.72 9.76 9.45 9.49 2.4M
2021-03-22 9.66 9.88 9.60 9.73 2.4M
2021-03-19 9.80 9.91 9.61 9.79 3.7M
2021-03-18 10.45 10.45 9.86 10.01 8.0M
2021-03-17 9.08 9.97 9.08 9.97 3.3M
2021-03-16 8.89 9.34 8.89 9.06 1.9M
2021-03-15 9.12 9.15 8.85 8.88 1.1M
2021-03-12 9.11 9.14 8.92 8.99 0.9M
2021-03-11 9.00 9.20 8.86 9.10 1.5M
2021-03-10 9.13 9.37 8.85 8.91 1.7M
2021-03-09 9.52 9.52 8.98 9.13 2.0M
2021-03-08 9.56 9.67 9.40 9.44 1.2M
2021-03-05 9.37 9.59 9.37 9.59 1.5M
2021-03-04 9.31 9.47 9.31 9.39 1.1M
2021-03-03 9.35 9.44 9.30 9.39 0.8M
2021-03-02 9.40 9.49 9.27 9.33 0.9M
2021-03-01 9.21 9.40 9.21 9.39 0.9M
2021-02-26 9.29 9.39 9.23 9.31 0.8M
2021-02-25 9.58 9.59 9.21 9.27 1.7M
2021-02-24 9.34 9.72 9.34 9.59 2.2M
2021-02-23 9.38 9.49 9.26 9.32 1.4M
2021-02-22 9.34 9.59 9.34 9.38 2.1M
2021-02-19 8.94 9.37 8.94 9.34 2.2M
2021-02-18 9.45 9.45 9.02 9.07 2.7M
2021-02-10 8.52 8.61 8.47 8.59 1.0M
2021-02-09 8.50 8.57 8.44 8.53 1.3M
2021-02-08 8.42 8.63 8.40 8.56 1.3M
2021-02-05 8.38 8.56 8.37 8.42 1.3M
2021-02-04 8.33 8.57 8.13 8.37 1.9M
2021-02-03 8.70 8.70 8.23 8.31 2.5M
2021-02-02 8.98 9.02 8.60 8.70 2.6M
2021-02-01 9.13 9.27 8.91 8.98 1.3M
2021-01-29 9.50 9.58 9.00 9.05 2.2M
2021-01-28 9.50 9.71 9.43 9.48 1.4M
2021-01-27 10.00 10.00 9.37 9.46 4.0M
2021-01-26 10.26 10.46 10.21 10.30 1.2M
2021-01-25 10.61 10.61 10.23 10.29 2.1M
2021-01-22 10.77 10.88 10.59 10.61 1.5M
2021-01-21 10.76 10.81 10.58 10.77 1.7M
2021-01-20 10.88 10.92 10.68 10.77 1.3M
2021-01-19 10.79 10.95 10.73 10.89 1.8M
2021-01-18 10.67 10.97 10.67 10.87 1.8M
2021-01-15 10.56 10.85 10.56 10.83 2.0M
2021-01-14 10.51 11.12 10.51 10.84 3.3M
2021-01-13 10.77 10.77 10.40 10.50 2.8M
2021-01-12 10.50 10.90 10.48 10.76 2.6M
2021-01-11 11.02 11.15 10.53 10.69 5.0M
2021-01-08 10.93 11.46 10.93 11.11 6.5M
2021-01-07 12.95 12.95 11.89 11.89 13.9M
2021-01-06 12.46 13.21 12.46 13.21 11.4M
2021-01-05 12.12 12.21 11.56 12.01 6.0M
2021-01-04 11.00 12.06 10.90 12.06 8.8M