Great Chinasoft Technology (002453)

002453
🏛️ China →
8.78
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 10.74 11.35 10.74 11.30 12.8M
2023-12-28 10.45 10.85 10.28 10.77 10.6M
2023-12-27 10.63 10.63 10.14 10.47 7.7M
2023-12-26 10.71 10.71 10.40 10.43 4.2M
2023-12-25 10.65 10.88 10.47 10.72 7.0M
2023-12-22 11.01 11.01 10.60 10.66 5.4M
2023-12-21 10.88 10.98 10.58 10.95 7.3M
2023-12-20 10.94 10.99 10.69 10.80 5.3M
2023-12-19 10.89 11.03 10.81 10.90 6.4M
2023-12-18 11.06 11.06 10.70 10.89 8.6M
2023-12-15 11.36 11.45 11.02 11.09 6.9M
2023-12-14 11.42 11.48 11.29 11.36 6.6M
2023-12-13 11.44 11.59 11.33 11.35 6.7M
2023-12-12 11.63 11.65 11.31 11.47 5.3M
2023-12-11 11.25 11.53 11.12 11.50 6.3M
2023-12-08 11.36 11.44 11.19 11.32 6.0M
2023-12-07 11.58 11.58 11.31 11.42 6.3M
2023-12-06 11.48 11.66 11.31 11.50 6.0M
2023-12-05 11.90 11.95 11.46 11.48 10.4M
2023-12-04 12.15 12.23 11.91 11.97 10.7M
2023-12-01 11.97 12.36 11.80 12.19 10.4M
2023-11-30 12.33 12.33 11.75 11.91 10.6M
2023-11-29 12.28 12.50 12.22 12.33 5.6M
2023-11-28 12.30 12.42 12.19 12.25 7.9M
2023-11-27 12.29 12.55 12.22 12.34 7.1M
2023-11-24 12.53 12.53 12.31 12.40 5.1M
2023-11-23 12.32 12.66 12.29 12.53 7.2M
2023-11-22 12.53 12.54 12.30 12.34 8.3M
2023-11-21 12.98 12.98 12.38 12.53 16.1M
2023-11-20 12.39 12.95 12.33 12.81 23.2M
2023-11-17 11.80 12.39 11.71 12.26 23.6M
2023-11-16 11.40 11.90 11.35 11.88 16.4M
2023-11-15 11.25 11.43 11.21 11.40 8.3M
2023-11-14 11.10 11.28 10.97 11.23 13.2M
2023-11-13 11.21 11.24 10.49 11.13 19.5M
2023-11-10 11.09 11.31 10.79 11.26 7.4M
2023-11-09 11.24 11.24 11.02 11.11 3.7M
2023-11-08 11.21 11.24 11.05 11.16 5.2M
2023-11-07 10.96 11.47 10.92 11.17 8.3M
2023-11-06 10.94 11.00 10.78 10.96 5.4M
2023-11-03 10.73 11.04 10.71 10.93 5.9M
2023-11-02 10.86 10.89 10.71 10.71 3.7M
2023-11-01 10.94 11.07 10.80 10.92 5.6M
2023-10-31 10.99 11.08 10.72 10.96 7.2M
2023-10-30 10.63 11.06 10.59 10.99 5.6M
2023-10-27 10.51 10.75 10.51 10.66 5.4M
2023-10-26 10.61 10.72 10.39 10.61 7.0M
2023-10-25 10.39 10.70 10.39 10.60 9.1M
2023-10-24 10.01 10.46 10.01 10.38 8.9M
2023-10-23 11.39 11.47 10.26 10.26 14.8M
2023-10-20 11.49 11.52 11.19 11.40 5.9M
2023-10-19 11.61 11.65 11.43 11.49 4.5M
2023-10-18 11.89 11.95 11.58 11.64 6.2M
2023-10-17 11.77 11.98 11.73 11.91 6.1M
2023-10-16 11.60 11.76 11.42 11.72 7.9M
2023-10-13 11.39 11.74 11.30 11.69 7.2M
2023-10-12 11.49 11.53 11.38 11.39 6.0M
2023-10-11 11.61 11.61 11.34 11.41 7.7M
2023-10-10 11.66 11.69 11.49 11.57 4.6M
2023-10-09 11.89 11.92 11.60 11.62 5.9M
2023-09-28 12.09 12.17 11.87 11.89 6.0M
2023-09-27 11.93 12.10 11.80 12.05 5.8M
2023-09-26 12.11 12.12 11.80 11.95 3.4M
2023-09-25 12.20 12.23 12.04 12.08 4.5M
2023-09-22 11.89 12.25 11.85 12.20 6.2M
2023-09-21 12.00 12.07 11.84 11.99 5.9M
2023-09-20 12.12 12.20 12.04 12.08 4.2M
2023-09-19 12.14 12.34 12.08 12.19 4.5M
2023-09-18 12.00 12.29 12.00 12.21 9.1M
2023-09-15 11.87 12.29 11.83 12.15 14.1M
2023-09-14 11.82 11.88 11.60 11.74 5.7M
2023-09-13 11.94 12.01 11.70 11.82 8.2M
2023-09-12 12.28 12.30 11.71 11.85 12.0M
2023-09-11 12.18 12.38 12.15 12.26 8.3M
2023-09-08 12.09 12.26 12.05 12.23 5.4M
2023-09-07 12.27 12.32 12.09 12.15 8.1M
2023-09-06 12.05 12.28 11.87 12.25 11.0M
2023-09-05 11.81 12.15 11.74 12.06 13.6M
2023-09-04 11.38 11.93 11.26 11.84 10.6M
2023-09-01 11.37 11.37 11.21 11.32 2.5M
2023-08-31 11.40 11.43 11.05 11.25 4.0M
2023-08-30 11.36 11.48 11.26 11.36 5.4M
2023-08-29 11.05 11.48 11.05 11.40 6.6M
2023-08-28 11.54 11.73 11.04 11.07 7.3M
2023-08-25 11.48 11.58 11.00 11.16 8.4M
2023-08-24 11.57 11.73 11.47 11.55 5.3M
2023-08-23 11.87 11.87 11.54 11.58 4.6M
2023-08-22 11.55 11.93 11.40 11.85 8.3M
2023-08-21 11.90 11.93 11.55 11.55 5.7M
2023-08-18 12.00 12.10 11.85 11.85 5.0M
2023-08-17 11.62 12.15 11.51 12.03 11.0M
2023-08-16 11.60 11.73 11.46 11.59 4.1M
2023-08-15 11.85 11.89 11.44 11.64 6.8M
2023-08-14 11.77 11.87 11.35 11.80 8.9M
2023-08-11 12.15 12.20 11.83 11.89 9.1M
2023-08-10 11.73 12.32 11.73 12.21 13.5M
2023-08-09 11.63 11.85 11.63 11.79 3.4M
2023-08-08 11.77 11.78 11.62 11.67 3.0M
2023-08-07 11.89 11.92 11.76 11.83 5.5M
2023-08-04 11.61 11.95 11.58 11.89 11.4M
2023-08-03 11.51 11.63 11.39 11.56 4.0M
2023-08-02 11.52 11.61 11.32 11.51 6.0M
2023-08-01 11.79 11.79 11.43 11.53 6.0M
2023-07-31 11.82 11.88 11.61 11.71 9.9M
2023-07-28 11.60 11.81 11.53 11.80 6.8M
2023-07-27 11.84 11.87 11.56 11.60 4.5M
2023-07-26 11.82 11.96 11.78 11.84 6.2M
2023-07-25 11.83 11.91 11.67 11.85 6.0M
2023-07-24 11.59 11.84 11.56 11.82 6.9M
2023-07-21 11.71 11.93 11.64 11.66 5.9M
2023-07-20 11.70 11.78 11.57 11.78 7.1M
2023-07-19 11.78 11.88 11.63 11.66 5.0M
2023-07-18 11.75 11.89 11.64 11.80 6.3M
2023-07-17 11.58 11.85 11.56 11.73 7.6M
2023-07-14 11.33 11.57 11.25 11.55 6.4M
2023-07-13 11.44 11.58 11.23 11.33 6.5M
2023-07-12 11.65 11.66 11.33 11.45 7.6M
2023-07-11 11.66 11.73 11.55 11.58 4.4M
2023-07-10 11.59 11.77 11.54 11.67 7.6M
2023-07-07 11.60 11.76 11.42 11.56 8.8M
2023-07-06 11.03 11.85 10.91 11.68 22.2M
2023-07-05 10.91 11.08 10.76 10.99 10.4M
2023-07-04 10.68 10.96 10.60 10.94 8.9M
2023-07-03 10.66 10.92 10.55 10.70 9.0M
2023-06-30 10.48 10.71 10.14 10.69 18.1M
2023-06-29 10.30 10.70 10.18 10.53 13.0M
2023-06-28 10.38 10.44 10.18 10.33 6.0M
2023-06-27 10.33 10.58 10.33 10.40 5.4M
2023-06-26 10.70 10.73 10.28 10.32 9.8M
2023-06-21 11.00 11.03 10.70 10.73 10.4M
2023-06-20 10.41 10.94 10.26 10.94 15.9M
2023-06-19 10.45 10.60 10.29 10.47 6.3M
2023-06-16 10.52 10.60 10.30 10.48 6.2M
2023-06-15 10.68 10.77 10.43 10.53 7.3M
2023-06-14 10.44 10.74 10.43 10.66 11.3M
2023-06-13 10.38 10.55 10.32 10.48 5.0M
2023-06-12 10.48 10.60 10.38 10.39 5.0M
2023-06-09 10.52 10.57 10.20 10.47 10.2M
2023-06-08 10.33 10.70 10.16 10.52 10.8M
2023-06-07 10.46 10.53 10.22 10.35 6.8M
2023-06-06 10.70 10.78 10.41 10.47 7.4M
2023-06-05 10.49 10.87 10.36 10.74 10.1M
2023-06-02 10.47 10.68 10.39 10.47 6.7M
2023-06-01 10.13 10.65 10.11 10.45 11.8M
2023-05-31 10.33 10.37 9.99 10.13 10.1M
2023-05-30 10.91 10.95 9.86 10.19 27.3M
2023-05-29 11.25 11.25 10.71 10.96 10.7M
2023-05-26 11.16 11.35 10.94 11.19 6.5M
2023-05-25 11.51 11.51 10.72 11.13 21.0M
2023-05-24 11.91 11.95 10.72 11.49 32.5M
2023-05-23 12.25 12.81 11.80 11.91 21.6M
2023-05-22 12.05 12.25 11.91 12.16 6.6M
2023-05-19 12.01 12.40 11.85 12.12 10.9M
2023-05-18 12.13 12.24 11.92 11.96 6.9M
2023-05-17 12.10 12.24 11.83 12.21 9.4M
2023-05-16 12.09 12.22 11.90 11.95 6.7M
2023-05-15 12.23 12.50 12.05 12.23 11.2M
2023-05-12 12.20 12.39 11.88 12.23 11.9M
2023-05-11 11.90 12.28 11.83 12.17 8.7M
2023-05-10 12.19 12.36 11.84 11.90 8.3M
2023-05-09 11.93 12.53 11.81 12.18 11.9M
2023-05-08 12.35 12.47 11.92 11.93 12.0M
2023-05-05 12.37 12.54 12.03 12.30 8.0M
2023-05-04 12.09 12.68 11.94 12.35 11.2M
2023-04-28 11.80 12.63 11.78 12.35 13.0M
2023-04-27 11.83 11.94 11.55 11.83 12.9M
2023-04-26 11.77 11.93 11.44 11.80 13.4M
2023-04-25 11.98 12.05 11.75 11.80 9.9M
2023-04-24 12.40 12.47 11.87 11.96 14.5M
2023-04-21 12.83 13.13 12.25 12.40 19.8M
2023-04-20 12.78 13.09 12.67 12.83 14.8M
2023-04-19 13.10 13.18 12.76 12.81 15.4M
2023-04-18 13.05 13.19 12.76 13.11 20.9M
2023-04-17 12.20 12.98 11.92 12.96 26.2M
2023-04-14 11.87 12.35 11.82 12.27 15.4M
2023-04-13 11.75 12.07 11.63 11.87 10.3M
2023-04-12 11.93 12.03 11.72 11.77 8.5M
2023-04-11 11.98 12.11 11.77 11.94 9.3M
2023-04-10 12.09 12.47 12.02 12.09 11.3M
2023-04-07 11.98 12.25 11.91 12.18 11.9M
2023-04-06 11.81 12.17 11.70 12.00 14.7M
2023-04-04 12.60 12.60 11.70 11.85 24.7M
2023-04-03 12.23 12.64 12.13 12.58 13.9M
2023-03-31 12.19 12.28 11.98 12.20 12.2M
2023-03-30 12.22 12.54 11.86 12.18 23.7M
2023-03-29 11.65 12.36 11.61 12.14 24.7M
2023-03-28 11.76 11.82 11.60 11.69 13.3M
2023-03-27 11.70 11.97 11.60 11.82 20.5M
2023-03-24 11.14 11.90 11.14 11.61 35.5M
2023-03-23 10.43 11.24 10.32 11.09 32.8M
2023-03-22 10.68 10.68 10.37 10.44 12.3M
2023-03-21 10.50 10.75 10.41 10.63 16.7M
2023-03-20 10.02 10.68 9.97 10.50 20.0M
2023-03-17 9.73 10.10 9.44 10.02 18.0M
2023-03-16 9.99 10.02 9.75 9.77 6.4M
2023-03-15 10.15 10.23 9.89 10.04 9.3M
2023-03-14 10.39 10.39 10.11 10.15 6.1M
2023-03-13 10.28 10.45 10.28 10.39 4.0M
2023-03-10 10.35 10.43 10.26 10.35 3.3M
2023-03-09 10.33 10.44 10.24 10.40 4.0M
2023-03-08 10.21 10.34 10.17 10.33 3.2M
2023-03-07 10.44 10.49 10.25 10.25 5.5M
2023-03-06 10.54 10.55 10.38 10.46 4.4M
2023-03-03 10.60 10.68 10.46 10.52 5.9M
2023-03-02 10.50 10.68 10.38 10.60 9.7M
2023-03-01 10.30 10.56 10.28 10.53 7.4M
2023-02-28 10.23 10.34 10.19 10.34 5.6M
2023-02-27 10.46 10.54 10.18 10.21 9.7M
2023-02-24 10.67 10.67 10.44 10.46 10.3M
2023-02-23 10.63 10.76 10.60 10.67 7.6M
2023-02-22 10.72 10.72 10.50 10.67 9.9M
2023-02-21 10.81 10.84 10.65 10.73 10.7M
2023-02-20 10.69 10.81 10.57 10.81 10.6M
2023-02-17 10.66 10.72 10.53 10.69 7.8M
2023-02-16 10.94 10.97 10.62 10.65 16.1M
2023-02-15 10.79 10.95 10.72 10.94 14.6M
2023-02-14 10.90 10.90 10.66 10.74 9.4M
2023-02-13 10.80 10.82 10.59 10.78 13.0M
2023-02-10 10.92 11.05 10.71 10.86 13.7M
2023-02-09 10.88 11.03 10.72 10.95 15.0M
2023-02-08 11.21 11.21 10.78 10.87 13.8M
2023-02-07 11.36 11.37 10.90 11.00 20.9M
2023-02-06 11.86 11.94 11.21 11.40 21.5M
2023-02-03 11.17 12.29 11.13 11.94 31.4M
2023-02-02 11.32 11.68 11.11 11.17 10.9M
2023-02-01 11.05 11.20 10.80 11.16 24.8M
2023-01-31 11.05 12.15 11.04 11.04 18.2M
2023-01-30 12.20 12.48 12.20 12.27 12.1M
2023-01-20 12.47 12.60 12.22 12.28 8.0M
2023-01-19 12.45 12.65 12.36 12.48 5.3M
2023-01-18 12.38 12.57 12.29 12.55 5.4M
2023-01-17 12.35 12.44 12.15 12.36 6.2M
2023-01-16 11.99 12.39 11.72 12.28 9.7M
2023-01-13 11.80 11.87 11.62 11.78 5.1M
2023-01-12 11.74 11.82 11.56 11.72 6.8M
2023-01-11 11.84 12.05 11.46 11.52 10.0M
2023-01-10 11.62 11.82 11.41 11.72 14.6M
2023-01-09 10.60 11.63 10.60 11.63 13.6M
2023-01-06 10.52 10.64 10.30 10.57 7.7M
2023-01-05 10.43 10.54 10.25 10.52 4.3M
2023-01-04 10.68 10.70 10.31 10.37 6.1M
2023-01-03 10.52 10.65 10.46 10.60 8.3M