Great Wall Science Tech (506008)

506008
🏛️ China →
1.05
Última Actualización: 2025-09-30
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
2025-09-30 1.04 1.05 1.03 1.05 7.7M
2025-09-29 1.02 1.03 1.01 1.03 4.0M
2025-09-26 1.03 1.04 1.02 1.02 3.0M
2025-09-25 1.02 1.04 1.00 1.03 6.3M
2025-09-24 0.99 1.03 0.99 1.02 9.6M
2025-09-23 0.99 1.00 0.97 0.99 2.2M
2025-09-22 0.97 0.99 0.97 0.99 3.2M
2025-09-19 0.98 0.99 0.97 0.98 1.3M
2025-09-18 0.98 0.99 0.96 0.97 2.6M
2025-09-17 0.95 0.97 0.95 0.97 2.2M
2025-09-16 0.95 0.96 0.94 0.95 1.1M
2025-09-15 0.93 0.95 0.93 0.95 2.7M
2025-09-12 0.92 0.94 0.92 0.94 3.4M
2025-09-11 0.89 0.93 0.89 0.93 3.1M
2025-09-10 0.89 0.90 0.89 0.90 0.9M
2025-09-09 0.89 0.91 0.88 0.89 1.0M
2025-09-08 0.88 0.90 0.88 0.89 0.8M
2025-09-05 0.85 0.88 0.85 0.88 3.3M
2025-09-04 0.91 0.91 0.84 0.86 5.3M
2025-09-03 0.92 0.92 0.88 0.90 2.5M
2025-09-02 0.94 0.94 0.92 0.93 3.4M
2025-09-01 0.92 0.94 0.92 0.94 3.4M
2025-08-29 0.93 0.93 0.91 0.92 3.9M
2025-08-28 0.90 0.93 0.90 0.92 4.1M
2025-08-27 0.90 0.92 0.90 0.90 4.0M
2025-08-26 0.91 0.91 0.89 0.90 4.1M
2025-08-25 0.90 0.92 0.90 0.91 3.6M
2025-08-22 0.85 0.89 0.85 0.89 4.4M
2025-08-21 0.85 0.86 0.85 0.85 1.1M
2025-08-20 0.83 0.85 0.83 0.85 1.0M
2025-08-19 0.83 0.84 0.83 0.83 1.0M
2025-08-18 0.82 0.84 0.82 0.83 1.1M
2025-08-15 0.81 0.82 0.80 0.82 0.9M
2025-08-14 0.81 0.82 0.81 0.81 1.2M
2025-08-13 0.81 0.81 0.80 0.81 1.3M
2025-08-12 0.79 0.81 0.79 0.80 1.9M
2025-08-11 0.79 0.80 0.79 0.80 2.1M
2025-08-08 0.87 0.87 0.80 0.80 1.1M
2025-08-07 0.81 0.81 0.80 0.81 1.3M
2025-08-06 0.80 0.80 0.80 0.80 0.9M
2025-08-05 0.80 0.80 0.80 0.80 0.6M
2025-08-04 0.78 0.79 0.78 0.79 0.3M
2025-08-01 0.79 0.79 0.78 0.78 1.2M
2025-07-31 0.79 0.79 0.78 0.78 1.3M
2025-07-30 0.79 0.79 0.78 0.79 1.3M
2025-07-29 0.78 0.79 0.78 0.79 1.0M
2025-07-28 0.79 0.79 0.78 0.78 1.1M
2025-07-25 0.77 0.78 0.77 0.78 1.5M
2025-07-24 0.76 0.77 0.76 0.77 0.6M
2025-07-23 0.76 0.77 0.76 0.77 0.6M
2025-07-22 0.76 0.76 0.76 0.76 0.4M
2025-07-21 0.75 0.76 0.75 0.76 1.0M
2025-07-18 0.75 0.75 0.75 0.75 0.7M
2025-07-17 0.74 0.75 0.74 0.75 0.7M
2025-07-16 0.74 0.74 0.74 0.74 0.4M
2025-07-15 0.73 0.74 0.73 0.74 0.5M
2025-07-14 0.73 0.73 0.73 0.73 0.5M
2025-07-11 0.73 0.74 0.73 0.73 1.4M
2025-07-10 0.73 0.73 0.73 0.73 0.0M
2025-07-09 0.73 0.73 0.73 0.73 0.2M
2025-07-08 0.73 0.73 0.73 0.73 0.6M
2025-07-07 0.73 0.73 0.73 0.73 0.1M
2025-07-04 0.73 0.73 0.73 0.73 1.0M
2025-07-03 0.73 0.73 0.73 0.73 0.2M
2025-07-02 0.74 0.74 0.73 0.73 0.3M
2025-07-01 0.74 0.74 0.73 0.74 0.7M
2025-06-30 0.73 0.74 0.73 0.74 0.8M
2025-06-27 0.73 0.74 0.73 0.73 0.3M
2025-06-26 0.73 0.74 0.73 0.73 0.5M
2025-06-25 0.73 0.73 0.73 0.73 0.8M
2025-06-24 0.72 0.73 0.72 0.73 0.3M
2025-06-23 0.71 0.72 0.71 0.72 0.2M
2025-06-20 0.72 0.72 0.72 0.72 0.3M
2025-06-19 0.72 0.72 0.72 0.72 0.7M
2025-06-18 0.72 0.72 0.72 0.72 0.3M
2025-06-17 0.72 0.72 0.72 0.72 0.2M
2025-06-16 0.73 0.73 0.72 0.73 0.4M
2025-06-13 0.73 0.73 0.72 0.73 0.3M
2025-06-12 0.73 0.73 0.73 0.73 0.1M
2025-06-11 0.73 0.74 0.73 0.73 0.0M
2025-06-10 0.74 0.74 0.73 0.73 0.3M
2025-06-09 0.73 0.74 0.73 0.74 0.8M
2025-06-06 0.73 0.73 0.73 0.73 0.3M
2025-06-05 0.73 0.73 0.72 0.73 0.5M
2025-06-04 0.72 0.73 0.72 0.73 0.3M
2025-06-03 0.72 0.73 0.72 0.72 0.3M
2025-05-30 0.72 0.72 0.72 0.72 0.3M
2025-05-29 0.72 0.72 0.72 0.72 0.2M
2025-05-28 0.71 0.72 0.71 0.72 0.4M
2025-05-27 0.72 0.72 0.72 0.72 0.3M
2025-05-26 0.72 0.72 0.72 0.72 0.2M
2025-05-23 0.73 0.73 0.72 0.72 0.6M
2025-05-22 0.73 0.73 0.73 0.73 0.2M
2025-05-21 0.73 0.74 0.73 0.73 0.4M
2025-05-20 0.73 0.74 0.73 0.74 0.7M
2025-05-19 0.74 0.74 0.73 0.73 0.1M
2025-05-16 0.74 0.74 0.73 0.73 0.1M
2025-05-15 0.74 0.74 0.73 0.74 0.3M
2025-05-14 0.74 0.75 0.74 0.74 0.5M
2025-05-13 0.75 0.75 0.74 0.74 0.5M
2025-05-12 0.75 0.75 0.74 0.75 1.2M
2025-05-09 0.75 0.75 0.75 0.75 0.4M
2025-05-08 0.76 0.76 0.76 0.76 0.1M
2025-05-07 0.76 0.76 0.76 0.76 0.2M
2025-05-06 0.75 0.76 0.75 0.76 0.6M
2025-04-30 0.74 0.75 0.74 0.75 0.2M
2025-04-29 0.74 0.74 0.73 0.74 0.2M
2025-04-28 0.74 0.74 0.74 0.74 0.4M
2025-04-25 0.75 0.75 0.74 0.74 0.6M
2025-04-24 0.75 0.75 0.75 0.75 0.1M
2025-04-23 0.75 0.75 0.75 0.75 0.4M
2025-04-22 0.75 0.75 0.75 0.75 0.2M
2025-04-21 0.75 0.75 0.75 0.75 0.3M
2025-04-18 0.75 0.75 0.74 0.75 0.3M
2025-04-17 0.74 0.75 0.74 0.75 0.3M
2025-04-16 0.74 0.74 0.73 0.74 0.3M
2025-04-15 0.73 0.74 0.73 0.74 1.2M
2025-04-14 0.74 0.75 0.74 0.74 0.2M
2025-04-11 0.73 0.74 0.73 0.74 0.2M
2025-04-10 0.72 0.75 0.72 0.73 0.4M
2025-04-09 0.69 0.72 0.68 0.72 0.3M
2025-04-08 0.70 0.71 0.69 0.70 0.4M
2025-04-07 0.75 0.75 0.68 0.70 1.0M
2025-04-03 0.75 0.76 0.75 0.75 0.2M
2025-04-02 0.75 0.76 0.75 0.75 1.2M
2025-04-01 0.75 0.76 0.75 0.75 0.3M
2025-03-31 0.75 0.75 0.74 0.74 0.2M
2025-03-28 0.75 0.75 0.75 0.75 0.1M
2025-03-27 0.75 0.75 0.74 0.75 0.5M
2025-03-26 0.75 0.75 0.75 0.75 0.4M
2025-03-25 0.75 0.75 0.75 0.75 0.2M
2025-03-24 0.75 0.76 0.75 0.76 0.6M
2025-03-21 0.77 0.77 0.75 0.76 0.8M
2025-03-20 0.78 0.78 0.77 0.77 0.4M
2025-03-19 0.78 0.78 0.77 0.77 0.3M
2025-03-18 0.78 0.78 0.78 0.78 0.6M
2025-03-17 0.77 0.78 0.77 0.78 0.3M
2025-03-14 0.77 0.78 0.77 0.78 0.5M
2025-03-13 0.78 0.78 0.77 0.78 0.5M
2025-03-12 0.79 0.79 0.78 0.79 0.4M
2025-03-11 0.78 0.79 0.78 0.79 0.5M
2025-03-10 0.80 0.80 0.78 0.79 0.4M
2025-03-07 0.80 0.80 0.79 0.80 0.4M
2025-03-06 0.78 0.80 0.78 0.80 0.7M
2025-03-05 0.77 0.78 0.77 0.77 1.0M
2025-03-04 0.77 0.77 0.76 0.77 0.3M
2025-03-03 0.77 0.77 0.76 0.77 1.2M
2025-02-28 0.79 0.79 0.77 0.78 1.1M
2025-02-27 0.80 0.81 0.79 0.80 0.9M
2025-02-26 0.79 0.80 0.79 0.80 1.0M
2025-02-25 0.78 0.80 0.77 0.79 1.2M
2025-02-24 0.79 0.80 0.79 0.79 1.2M
2025-02-21 0.76 0.79 0.76 0.79 2.2M
2025-02-20 0.75 0.76 0.75 0.76 1.1M
2025-02-19 0.74 0.75 0.74 0.75 1.4M
2025-02-18 0.75 0.75 0.74 0.75 0.9M
2025-02-17 0.75 0.76 0.75 0.76 0.6M
2025-02-14 0.75 0.75 0.74 0.75 0.6M
2025-02-13 0.76 0.76 0.75 0.75 0.7M
2025-02-12 0.77 0.77 0.75 0.76 0.7M
2025-02-11 0.75 0.76 0.75 0.76 0.5M
2025-02-10 0.75 0.76 0.75 0.76 0.8M
2025-02-07 0.75 0.76 0.74 0.75 2.3M
2025-02-06 0.73 0.75 0.73 0.75 0.8M
2025-02-05 0.73 0.75 0.72 0.73 0.4M
2025-01-27 0.72 0.75 0.72 0.72 0.1M
2025-01-24 0.73 0.73 0.72 0.73 0.4M
2025-01-23 0.72 0.73 0.71 0.72 0.4M
2025-01-22 0.72 0.72 0.71 0.72 0.1M
2025-01-21 0.72 0.72 0.71 0.72 0.3M
2025-01-20 0.71 0.71 0.71 0.71 0.2M
2025-01-17 0.70 0.71 0.69 0.71 0.2M
2025-01-16 0.71 0.71 0.70 0.70 1.3M
2025-01-15 0.71 0.71 0.69 0.71 0.3M
2025-01-14 0.69 0.71 0.69 0.71 0.8M
2025-01-13 0.69 0.69 0.68 0.69 0.2M
2025-01-10 0.69 0.69 0.69 0.69 0.4M
2025-01-09 0.69 0.69 0.68 0.69 0.5M
2025-01-08 0.67 0.69 0.67 0.68 0.6M
2025-01-07 0.67 0.69 0.67 0.69 0.2M
2025-01-06 0.68 0.68 0.67 0.67 0.5M
2025-01-03 0.69 0.70 0.68 0.68 0.4M
2025-01-02 0.70 0.72 0.69 0.69 0.4M