Gpro Titanium A (000545)

000545
🏛️ China →
2.68
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
2021-12-31 3.94 4.02 3.92 4.00 17.0M
2021-12-30 3.95 3.98 3.93 3.94 13.0M
2021-12-29 3.94 4.01 3.93 3.96 16.8M
2021-12-28 3.89 3.93 3.89 3.93 8.7M
2021-12-27 3.90 3.94 3.84 3.89 11.6M
2021-12-24 4.06 4.07 3.90 3.91 27.9M
2021-12-23 4.07 4.10 4.03 4.05 19.3M
2021-12-22 4.12 4.12 4.05 4.07 20.4M
2021-12-21 3.99 4.09 3.97 4.08 21.9M
2021-12-20 4.09 4.12 3.99 4.00 22.2M
2021-12-17 4.10 4.15 4.07 4.10 23.3M
2021-12-16 4.07 4.13 4.05 4.12 27.3M
2021-12-15 4.10 4.22 4.05 4.13 49.8M
2021-12-14 4.02 4.11 4.00 4.03 28.1M
2021-12-13 4.01 4.02 3.96 3.98 14.6M
2021-12-10 3.94 4.04 3.91 4.01 20.3M
2021-12-09 3.97 3.98 3.93 3.96 13.9M
2021-12-08 3.95 4.00 3.94 3.97 14.1M
2021-12-07 4.04 4.07 3.91 3.93 26.5M
2021-12-06 4.05 4.11 4.00 4.01 24.9M
2021-12-03 4.02 4.06 3.97 4.05 18.3M
2021-12-02 4.09 4.11 4.02 4.03 19.8M
2021-12-01 4.00 4.10 4.00 4.09 27.0M
2021-11-30 3.97 4.15 3.96 4.04 33.7M
2021-11-29 3.94 3.98 3.90 3.93 16.6M
2021-11-26 3.94 4.05 3.92 4.00 23.7M
2021-11-25 4.00 4.02 3.93 3.95 17.4M
2021-11-24 4.00 4.03 3.96 3.99 21.6M
2021-11-23 3.93 4.05 3.91 4.02 35.1M
2021-11-22 3.90 3.94 3.88 3.93 23.3M
2021-11-19 3.85 3.92 3.76 3.90 29.1M
2021-11-18 3.79 3.93 3.78 3.86 43.0M
2021-11-17 3.70 3.79 3.70 3.79 16.2M
2021-11-16 3.81 3.84 3.71 3.72 24.5M
2021-11-15 3.83 3.83 3.73 3.82 19.0M
2021-11-12 3.86 3.87 3.79 3.83 19.6M
2021-11-11 3.81 3.91 3.75 3.85 30.6M
2021-11-10 3.79 3.81 3.67 3.80 27.7M
2021-11-09 3.80 3.84 3.73 3.81 19.6M
2021-11-08 3.74 3.85 3.72 3.80 18.8M
2021-11-05 3.93 3.94 3.76 3.76 30.2M
2021-11-04 3.95 4.01 3.92 3.95 19.4M
2021-11-03 3.94 3.99 3.87 3.97 20.5M
2021-11-02 4.14 4.18 3.90 3.94 26.4M
2021-11-01 4.09 4.20 4.07 4.14 20.5M
2021-10-29 4.07 4.12 3.97 4.10 23.3M
2021-10-28 4.25 4.30 4.01 4.05 29.7M
2021-10-27 4.32 4.39 4.15 4.25 33.8M
2021-10-26 4.43 4.50 4.35 4.36 24.3M
2021-10-25 4.45 4.48 4.37 4.43 26.2M
2021-10-22 4.59 4.67 4.45 4.48 37.1M
2021-10-21 4.53 4.66 4.48 4.59 34.6M
2021-10-20 4.52 4.61 4.45 4.55 28.4M
2021-10-19 4.61 4.76 4.56 4.59 31.8M
2021-10-18 4.46 4.63 4.42 4.61 31.9M
2021-10-15 4.57 4.63 4.43 4.46 24.2M
2021-10-14 4.47 4.65 4.44 4.58 29.9M
2021-10-13 4.50 4.52 4.32 4.46 29.7M
2021-10-12 4.62 4.73 4.43 4.51 30.5M
2021-10-11 4.75 4.81 4.61 4.66 33.6M
2021-10-08 4.54 4.71 4.53 4.62 37.2M
2021-09-30 4.50 4.62 4.37 4.56 47.6M
2021-09-29 4.41 4.71 4.37 4.47 64.1M
2021-09-28 4.36 4.54 4.25 4.46 70.9M
2021-09-27 4.67 4.86 4.67 4.67 34.7M
2021-09-24 5.59 5.59 5.18 5.19 80.4M
2021-09-23 5.72 5.81 5.50 5.64 73.2M
2021-09-22 5.69 5.82 5.56 5.67 75.8M
2021-09-17 5.82 6.19 5.57 5.84 125.7M
2021-09-16 6.27 6.41 5.90 5.96 203.3M
2021-09-15 5.49 6.09 5.49 6.09 72.5M
2021-09-14 5.45 5.80 5.13 5.54 157.7M
2021-09-13 5.05 5.38 4.98 5.35 98.6M
2021-09-10 5.35 5.35 5.06 5.08 57.3M
2021-09-09 5.25 5.35 5.20 5.28 61.7M
2021-09-08 5.09 5.35 5.03 5.26 80.7M
2021-09-07 4.89 5.09 4.85 5.09 68.0M
2021-09-06 4.98 5.04 4.66 4.89 68.2M
2021-09-03 5.27 5.31 4.93 4.96 94.2M
2021-09-02 4.88 5.36 4.86 5.27 110.7M
2021-09-01 5.43 5.57 4.94 4.99 136.8M
2021-08-31 5.15 5.51 4.94 5.45 155.9M
2021-08-30 5.22 5.22 4.98 5.12 103.8M
2021-08-27 5.25 5.30 5.08 5.17 122.2M
2021-08-26 4.89 5.29 4.74 5.29 105.1M
2021-08-25 4.82 4.84 4.70 4.81 50.2M
2021-08-24 4.72 5.07 4.68 4.85 82.7M
2021-08-23 4.58 4.77 4.56 4.69 50.5M
2021-08-20 4.55 4.65 4.44 4.60 36.0M
2021-08-19 4.59 4.60 4.39 4.56 41.9M
2021-08-18 4.58 4.65 4.50 4.58 38.1M
2021-08-17 4.63 4.85 4.52 4.57 59.5M
2021-08-16 4.73 4.90 4.64 4.65 58.9M
2021-08-13 4.81 4.87 4.70 4.75 60.4M
2021-08-12 4.74 4.77 4.58 4.72 69.0M
2021-08-11 4.70 4.82 4.55 4.72 91.6M
2021-08-10 4.70 4.73 4.54 4.63 52.1M
2021-08-09 5.00 5.01 4.62 4.70 85.8M
2021-08-06 4.66 5.02 4.66 4.95 110.7M
2021-08-05 4.29 4.74 4.21 4.70 141.5M
2021-08-04 4.00 4.34 3.99 4.31 93.0M
2021-08-03 3.99 4.09 3.96 4.00 51.0M
2021-08-02 3.86 3.98 3.83 3.97 34.5M
2021-07-30 3.74 3.90 3.70 3.88 37.5M
2021-07-29 3.62 3.77 3.61 3.75 32.9M
2021-07-28 3.71 3.76 3.47 3.57 38.1M
2021-07-27 3.94 4.06 3.78 3.79 50.1M
2021-07-26 4.03 4.12 3.88 3.97 49.8M
2021-07-23 4.15 4.17 3.98 4.00 68.1M
2021-07-22 3.96 4.20 3.91 4.17 91.8M
2021-07-21 4.00 4.04 3.95 3.98 37.0M
2021-07-20 3.95 4.02 3.88 4.01 37.5M
2021-07-19 4.05 4.15 3.96 3.99 57.5M
2021-07-16 4.09 4.17 4.00 4.09 74.2M
2021-07-15 3.91 4.23 3.87 4.18 112.6M
2021-07-14 4.13 4.18 3.95 3.95 88.9M
2021-07-13 3.96 3.99 3.85 3.95 50.5M
2021-07-12 3.98 4.13 3.93 3.97 78.2M
2021-07-09 3.83 4.02 3.78 3.98 73.4M
2021-07-08 3.84 3.95 3.82 3.84 42.8M
2021-07-07 3.73 3.91 3.70 3.86 49.8M
2021-07-06 3.75 3.80 3.70 3.77 29.3M
2021-07-05 3.65 3.77 3.64 3.76 33.5M
2021-07-02 3.61 3.66 3.57 3.62 23.7M
2021-07-01 3.77 3.79 3.61 3.61 35.0M
2021-06-30 3.74 3.82 3.67 3.79 38.4M
2021-06-29 3.86 3.88 3.73 3.74 31.2M
2021-06-28 3.92 3.93 3.82 3.89 41.3M
2021-06-25 3.79 3.95 3.77 3.91 57.4M
2021-06-24 3.82 3.84 3.76 3.79 40.0M
2021-06-23 3.73 3.99 3.70 3.87 72.8M
2021-06-22 3.70 3.78 3.66 3.74 44.8M
2021-06-21 3.65 3.81 3.62 3.74 47.5M
2021-06-18 3.60 3.73 3.47 3.68 50.5M
2021-06-17 3.65 3.68 3.57 3.60 41.4M
2021-06-16 3.81 3.94 3.62 3.64 64.0M
2021-06-15 4.06 4.18 3.81 3.87 74.2M
2021-06-11 3.97 4.11 3.88 4.01 85.9M
2021-06-10 4.03 4.11 3.92 3.99 120.5M
2021-06-09 3.72 4.06 3.72 4.06 84.4M
2021-06-08 3.74 3.80 3.68 3.69 43.9M
2021-06-07 3.78 3.83 3.69 3.77 69.0M
2021-06-04 3.54 3.80 3.54 3.76 95.1M
2021-06-03 3.62 3.70 3.57 3.58 68.1M
2021-06-02 3.47 3.62 3.42 3.59 70.9M
2021-06-01 3.49 3.49 3.37 3.47 38.3M
2021-05-31 3.51 3.53 3.42 3.49 34.3M
2021-05-28 3.57 3.62 3.45 3.47 52.1M
2021-05-27 3.55 3.62 3.50 3.55 49.9M
2021-05-26 3.44 3.60 3.42 3.53 59.9M
2021-05-25 3.40 3.51 3.39 3.44 42.2M
2021-05-24 3.29 3.42 3.28 3.36 39.9M
2021-05-21 3.29 3.35 3.28 3.31 31.5M
2021-05-20 3.41 3.42 3.25 3.28 66.6M
2021-05-19 3.50 3.52 3.45 3.48 39.5M
2021-05-18 3.52 3.60 3.50 3.54 44.1M
2021-05-17 3.60 3.60 3.42 3.49 56.1M
2021-05-14 3.75 3.77 3.61 3.64 72.0M
2021-05-13 3.71 3.92 3.61 3.76 112.7M
2021-05-12 3.48 3.84 3.46 3.76 105.0M
2021-05-11 3.66 3.66 3.39 3.52 93.4M
2021-05-10 3.70 3.87 3.62 3.77 113.7M
2021-05-07 3.55 3.85 3.52 3.69 142.5M
2021-05-06 3.36 3.62 3.32 3.55 103.8M
2021-04-30 3.33 3.40 3.29 3.36 54.4M
2021-04-29 3.46 3.46 3.28 3.35 81.7M
2021-04-28 3.27 3.55 3.21 3.45 116.6M
2021-04-27 3.25 3.38 3.22 3.27 63.6M
2021-04-26 3.38 3.55 3.30 3.31 111.3M
2021-04-23 3.23 3.58 3.18 3.42 144.9M
2021-04-22 3.44 3.48 3.18 3.26 137.7M
2021-04-21 3.02 3.33 2.98 3.33 90.4M
2021-04-20 3.09 3.10 3.02 3.03 26.1M
2021-04-19 3.02 3.12 2.98 3.07 37.9M
2021-04-16 3.00 3.04 2.97 3.03 27.3M
2021-04-15 3.06 3.09 2.99 3.03 27.8M
2021-04-14 2.99 3.07 2.94 3.05 28.1M
2021-04-13 3.00 3.03 2.94 2.99 24.2M
2021-04-12 3.06 3.08 2.99 3.03 27.4M
2021-04-09 3.08 3.09 3.01 3.05 31.5M
2021-04-08 3.07 3.16 3.05 3.09 50.5M
2021-04-07 3.10 3.18 3.04 3.11 73.0M
2021-04-06 2.92 3.08 2.89 3.08 57.5M
2021-04-02 2.88 3.00 2.84 2.94 35.4M
2021-04-01 2.89 2.92 2.86 2.90 21.6M
2021-03-31 2.98 3.01 2.92 2.94 25.4M
2021-03-30 2.90 2.96 2.86 2.92 25.5M
2021-03-29 2.89 2.93 2.86 2.92 20.2M
2021-03-26 2.83 2.91 2.83 2.88 17.8M
2021-03-25 2.85 2.88 2.82 2.85 18.1M
2021-03-24 2.88 2.93 2.82 2.86 37.4M
2021-03-23 3.06 3.10 2.91 2.94 45.8M
2021-03-22 2.99 3.15 2.96 3.07 65.2M
2021-03-19 2.93 3.00 2.91 2.92 31.6M
2021-03-18 3.03 3.04 2.97 2.97 31.9M
2021-03-17 3.00 3.09 2.92 3.04 49.3M
2021-03-16 3.04 3.05 2.98 3.02 37.0M
2021-03-15 2.98 3.10 2.94 3.05 44.4M
2021-03-12 3.04 3.15 2.98 3.02 55.7M
2021-03-11 3.06 3.18 3.03 3.10 65.0M
2021-03-10 3.05 3.10 2.92 2.99 57.9M
2021-03-09 3.13 3.20 2.90 3.02 90.0M
2021-03-08 3.18 3.48 3.18 3.22 99.2M
2021-03-05 3.39 3.68 3.26 3.34 176.1M
2021-03-04 3.39 3.39 3.39 3.39 19.2M
2021-03-03 3.02 3.08 3.02 3.08 25.8M
2021-03-02 2.90 2.90 2.78 2.80 30.1M
2021-03-01 2.80 2.90 2.78 2.90 32.6M
2021-02-26 2.81 2.84 2.73 2.76 29.2M
2021-02-25 2.96 2.98 2.82 2.84 45.4M
2021-02-24 3.01 3.04 2.88 2.91 57.9M
2021-02-23 3.10 3.12 2.97 3.01 61.3M
2021-02-22 2.99 3.28 2.95 3.13 108.1M
2021-02-19 2.90 3.10 2.80 3.04 84.6M
2021-02-18 2.98 3.14 2.87 2.90 112.0M
2021-02-10 2.61 2.87 2.57 2.87 98.2M
2021-02-09 2.61 2.61 2.61 2.61 26.2M
2021-02-08 2.33 2.48 2.26 2.37 35.0M
2021-02-05 2.29 2.35 2.25 2.29 23.3M
2021-02-04 2.39 2.43 2.25 2.27 26.8M
2021-02-03 2.41 2.44 2.35 2.35 24.3M
2021-02-02 2.43 2.49 2.39 2.42 23.7M
2021-02-01 2.55 2.55 2.45 2.45 57.3M
2021-01-29 2.83 2.87 2.69 2.72 33.5M
2021-01-28 2.71 2.88 2.69 2.82 46.3M
2021-01-27 2.70 2.81 2.65 2.76 33.1M
2021-01-26 2.82 2.86 2.75 2.75 35.4M
2021-01-25 2.94 2.95 2.82 2.85 50.2M
2021-01-22 2.88 3.05 2.81 2.95 72.1M
2021-01-21 2.85 2.98 2.82 2.91 57.2M
2021-01-20 2.87 2.95 2.81 2.87 34.3M
2021-01-19 2.84 2.92 2.81 2.88 34.3M
2021-01-18 2.78 2.89 2.78 2.85 30.4M
2021-01-15 2.76 2.86 2.74 2.82 32.5M
2021-01-14 2.95 2.95 2.76 2.80 56.5M
2021-01-13 3.06 3.13 2.95 2.97 75.5M
2021-01-12 2.97 3.21 2.95 3.14 93.9M
2021-01-11 3.26 3.28 2.93 2.93 91.1M
2021-01-08 3.38 3.44 3.18 3.26 67.4M
2021-01-07 3.53 3.64 3.31 3.40 90.4M
2021-01-06 3.60 3.69 3.48 3.50 105.7M
2021-01-05 3.54 3.86 3.46 3.70 169.7M
2021-01-04 3.48 3.59 3.44 3.51 89.2M