Gresgying Digital Energy Tech (600212)

600212
🏛️ China →
8.66
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 3.99 4.14 3.99 4.09 12.0M
2021-12-30 4.12 4.16 3.97 4.00 23.8M
2021-12-29 4.15 4.17 4.08 4.10 8.3M
2021-12-28 4.12 4.17 4.09 4.16 5.9M
2021-12-27 4.08 4.19 4.06 4.12 7.8M
2021-12-24 4.26 4.27 4.06 4.08 19.1M
2021-12-23 4.33 4.36 4.24 4.30 14.1M
2021-12-22 4.34 4.39 4.30 4.35 12.4M
2021-12-21 4.34 4.39 4.30 4.36 14.9M
2021-12-20 4.55 4.60 4.32 4.32 24.7M
2021-12-17 4.84 4.94 4.53 4.54 41.5M
2021-12-16 4.72 4.94 4.60 4.83 51.2M
2021-12-15 4.28 4.72 4.27 4.72 60.3M
2021-12-14 4.40 4.50 4.29 4.29 26.9M
2021-12-13 4.51 4.51 4.32 4.37 29.9M
2021-12-10 4.55 4.74 4.47 4.51 33.8M
2021-12-09 4.70 4.70 4.43 4.46 31.6M
2021-12-08 4.43 4.86 4.32 4.65 44.7M
2021-12-07 4.46 4.51 4.37 4.42 21.1M
2021-12-06 4.36 4.55 4.25 4.53 34.7M
2021-12-03 4.38 4.43 4.28 4.34 18.6M
2021-12-02 4.48 4.53 4.27 4.43 28.6M
2021-12-01 4.51 4.61 4.33 4.47 37.4M
2021-11-30 4.61 4.76 4.47 4.49 40.8M
2021-11-29 4.42 4.79 4.22 4.67 62.3M
2021-11-26 4.53 4.76 4.42 4.44 51.7M
2021-11-25 5.10 5.12 4.68 4.73 80.7M
2021-11-24 5.49 5.49 4.76 5.20 134.9M
2021-11-23 4.99 4.99 4.99 4.99 2.6M
2021-11-22 4.54 4.54 4.54 4.54 5.5M
2021-11-19 4.16 4.18 4.04 4.13 9.0M
2021-11-18 4.05 4.23 4.00 4.08 15.2M
2021-11-17 3.96 4.04 3.94 4.01 13.8M
2021-11-16 4.10 4.30 3.96 3.96 21.2M
2021-11-15 4.01 4.17 3.94 4.10 22.7M
2021-11-12 3.94 4.08 3.77 3.94 29.3M
2021-11-11 3.59 3.94 3.57 3.94 21.7M
2021-11-10 3.40 3.68 3.36 3.58 16.6M
2021-11-09 3.37 3.42 3.34 3.40 6.8M
2021-11-08 3.35 3.45 3.32 3.39 10.6M
2021-11-05 3.16 3.43 3.14 3.37 16.6M
2021-11-04 3.14 3.16 3.07 3.16 4.8M
2021-11-03 3.04 3.12 3.04 3.11 5.7M
2021-11-02 3.16 3.19 3.03 3.07 6.8M
2021-11-01 3.17 3.22 3.14 3.17 5.3M
2021-10-29 3.11 3.21 3.09 3.17 5.6M
2021-10-28 3.11 3.18 3.09 3.11 6.1M
2021-10-27 3.22 3.23 3.08 3.13 7.1M
2021-10-26 3.25 3.25 3.18 3.21 5.0M
2021-10-25 3.23 3.25 3.18 3.23 4.6M
2021-10-22 3.31 3.36 3.21 3.24 6.7M
2021-10-21 3.41 3.42 3.31 3.34 7.7M
2021-10-20 3.42 3.44 3.38 3.43 4.9M
2021-10-19 3.53 3.53 3.42 3.45 4.7M
2021-10-18 3.44 3.54 3.41 3.51 4.6M
2021-10-15 3.56 3.56 3.45 3.45 4.3M
2021-10-14 3.55 3.59 3.49 3.54 3.8M
2021-10-13 3.69 3.69 3.51 3.54 6.3M
2021-10-12 3.67 3.68 3.56 3.66 6.8M
2021-10-11 3.75 3.75 3.57 3.65 8.7M
2021-10-08 3.54 3.70 3.54 3.69 8.8M
2021-09-30 3.38 3.57 3.38 3.53 8.9M
2021-09-29 3.47 3.58 3.38 3.39 10.1M
2021-09-28 3.40 3.63 3.40 3.54 16.0M
2021-09-27 3.83 3.91 3.68 3.74 7.9M
2021-09-24 3.97 3.99 3.86 3.86 11.3M
2021-09-23 4.10 4.16 3.89 3.94 18.1M
2021-09-22 4.04 4.19 4.00 4.16 6.7M
2021-09-17 4.10 4.17 4.02 4.09 4.1M
2021-09-16 4.24 4.28 4.10 4.10 6.1M
2021-09-15 4.10 4.24 4.09 4.21 6.7M
2021-09-14 4.25 4.27 4.10 4.13 8.0M
2021-09-13 4.25 4.30 4.22 4.25 4.9M
2021-09-10 4.33 4.37 4.26 4.28 7.1M
2021-09-09 4.28 4.39 4.24 4.31 10.0M
2021-09-08 4.08 4.32 4.06 4.26 13.8M
2021-09-07 4.05 4.12 4.05 4.10 8.0M
2021-09-06 4.02 4.05 3.98 4.02 5.2M
2021-09-03 4.02 4.05 3.99 4.05 5.6M
2021-09-02 3.98 4.06 3.98 4.02 3.8M
2021-09-01 4.06 4.10 3.98 3.99 6.6M
2021-08-31 4.00 4.09 3.99 4.06 7.3M
2021-08-30 3.90 4.14 3.82 4.04 10.5M
2021-08-27 3.93 3.96 3.89 3.91 3.5M
2021-08-26 3.95 3.96 3.90 3.93 3.9M
2021-08-25 3.87 3.98 3.85 3.96 5.4M
2021-08-24 3.88 3.90 3.84 3.87 4.0M
2021-08-23 3.92 3.92 3.85 3.88 4.6M
2021-08-20 3.80 3.96 3.72 3.90 7.8M
2021-08-19 3.79 3.82 3.73 3.80 4.9M
2021-08-18 3.84 3.88 3.79 3.81 4.7M
2021-08-17 3.94 3.94 3.82 3.84 6.1M
2021-08-16 3.99 3.99 3.90 3.95 5.4M
2021-08-13 4.02 4.05 3.87 3.96 10.2M
2021-08-12 4.08 4.09 4.00 4.03 6.2M
2021-08-11 4.08 4.12 4.05 4.08 4.7M
2021-08-10 4.07 4.12 4.05 4.08 5.4M
2021-08-09 4.07 4.11 4.03 4.07 5.1M
2021-08-06 4.08 4.18 4.00 4.09 7.6M
2021-08-05 4.17 4.17 4.06 4.07 7.6M
2021-08-04 4.14 4.20 4.10 4.19 4.8M
2021-08-03 4.27 4.31 4.15 4.17 7.3M
2021-08-02 4.25 4.35 4.24 4.26 6.3M
2021-07-30 4.21 4.29 4.17 4.26 7.4M
2021-07-29 4.17 4.33 4.11 4.21 11.5M
2021-07-28 4.29 4.31 3.99 4.08 12.0M
2021-07-27 4.45 4.55 4.31 4.33 10.0M
2021-07-26 4.60 4.65 4.36 4.39 11.4M
2021-07-23 4.61 4.78 4.50 4.56 18.6M
2021-07-22 4.33 4.76 4.27 4.54 22.1M
2021-07-21 4.38 4.42 4.28 4.33 8.8M
2021-07-20 4.34 4.44 4.22 4.40 13.4M
2021-07-19 4.35 4.54 4.35 4.54 16.4M
2021-07-16 4.36 4.42 4.30 4.37 9.7M
2021-07-15 4.21 4.44 4.21 4.39 16.7M
2021-07-14 4.17 4.25 4.10 4.24 7.8M
2021-07-13 4.22 4.23 4.15 4.17 5.5M
2021-07-12 4.20 4.27 4.20 4.23 6.8M
2021-07-09 4.19 4.24 4.17 4.22 4.6M
2021-07-08 4.23 4.32 4.15 4.24 7.9M
2021-07-07 4.19 4.22 4.15 4.18 4.1M
2021-07-06 4.15 4.24 4.13 4.19 5.4M
2021-07-05 4.10 4.18 4.07 4.12 4.7M
2021-07-02 4.25 4.26 4.08 4.09 6.8M
2021-07-01 4.36 4.36 4.11 4.24 8.9M
2021-06-30 4.29 4.33 4.22 4.28 9.3M
2021-06-29 4.26 4.61 4.26 4.35 17.1M
2021-06-28 4.24 4.29 4.21 4.27 5.0M
2021-06-25 4.24 4.32 4.21 4.24 5.2M
2021-06-24 4.35 4.37 4.26 4.27 6.1M
2021-06-23 4.38 4.44 4.31 4.37 7.8M
2021-06-22 4.26 4.47 4.25 4.40 11.9M
2021-06-21 4.24 4.31 4.20 4.24 8.9M
2021-06-18 4.26 4.35 4.23 4.28 7.9M
2021-06-17 4.39 4.47 4.26 4.31 10.2M
2021-06-16 4.26 4.45 4.18 4.40 14.8M
2021-06-15 4.33 4.42 4.28 4.29 12.1M
2021-06-11 4.26 4.65 4.22 4.44 23.4M
2021-06-10 4.30 4.31 4.18 4.25 12.0M
2021-06-09 4.43 4.45 4.28 4.30 15.6M
2021-06-08 4.25 4.54 4.20 4.44 27.0M
2021-06-07 4.50 4.74 4.36 4.36 36.4M
2021-06-04 3.99 4.36 3.95 4.36 22.3M
2021-06-03 4.04 4.10 3.95 3.96 11.0M
2021-06-02 3.89 4.10 3.86 3.99 16.2M
2021-06-01 3.83 3.95 3.80 3.90 8.4M
2021-05-31 3.90 3.90 3.82 3.86 5.2M
2021-05-28 3.86 3.93 3.86 3.87 5.4M
2021-05-27 3.90 3.94 3.86 3.86 5.5M
2021-05-26 3.90 3.96 3.86 3.90 6.1M
2021-05-25 3.95 3.96 3.82 3.88 8.7M
2021-05-24 3.93 4.00 3.92 3.93 7.8M
2021-05-21 3.95 4.00 3.92 3.93 9.9M
2021-05-20 3.97 4.06 3.91 3.98 15.3M
2021-05-19 4.09 4.25 3.98 3.99 32.1M
2021-05-18 3.70 4.05 3.68 4.05 19.9M
2021-05-17 3.80 3.81 3.67 3.68 9.0M
2021-05-14 3.82 3.93 3.77 3.82 11.3M
2021-05-13 3.78 3.89 3.75 3.82 7.1M
2021-05-12 3.68 3.86 3.66 3.85 10.0M
2021-05-11 3.65 3.74 3.62 3.70 6.9M
2021-05-10 3.56 3.69 3.55 3.67 7.2M
2021-05-07 3.64 3.67 3.55 3.58 8.7M
2021-05-06 3.75 3.75 3.63 3.65 10.4M
2021-04-30 3.75 3.82 3.70 3.75 8.3M
2021-04-29 3.90 3.93 3.63 3.78 13.6M
2021-04-28 3.98 4.05 3.98 4.02 4.9M
2021-04-27 4.01 4.10 3.93 4.05 8.2M
2021-04-26 4.14 4.14 4.02 4.04 9.2M
2021-04-23 4.25 4.25 4.12 4.14 14.0M
2021-04-22 4.08 4.32 4.07 4.26 20.3M
2021-04-21 4.17 4.22 4.06 4.10 18.2M
2021-04-20 3.86 4.26 3.85 4.17 34.0M
2021-04-19 3.86 3.89 3.83 3.88 7.0M
2021-04-16 3.78 3.88 3.76 3.85 7.3M
2021-04-15 3.85 3.85 3.78 3.78 6.3M
2021-04-14 3.79 3.89 3.76 3.84 7.6M
2021-04-13 3.88 3.91 3.79 3.80 9.2M
2021-04-12 3.90 3.96 3.85 3.87 12.0M
2021-04-09 4.05 4.05 3.91 3.94 15.2M
2021-04-08 3.98 4.08 3.93 4.06 21.2M
2021-04-07 3.93 4.04 3.86 3.99 15.6M
2021-04-06 3.85 3.93 3.82 3.93 12.1M
2021-04-02 3.94 3.96 3.85 3.85 16.0M
2021-04-01 3.94 4.08 3.84 3.98 25.2M
2021-03-31 3.97 4.02 3.92 3.95 13.1M
2021-03-30 4.06 4.08 3.95 3.99 23.3M
2021-03-29 4.09 4.23 3.90 4.14 32.6M
2021-03-26 4.01 4.17 3.99 4.10 28.3M
2021-03-25 4.32 4.39 4.03 4.06 48.3M
2021-03-24 4.60 4.81 4.47 4.47 66.1M
2021-03-23 4.95 5.76 4.73 4.97 99.2M
2021-03-22 5.27 5.43 5.02 5.24 97.7M
2021-03-19 4.88 4.94 4.73 4.94 29.0M
2021-03-18 4.10 4.49 3.83 4.49 60.8M
2021-03-17 3.70 4.08 3.67 4.08 13.0M
2021-03-16 3.69 3.90 3.61 3.71 22.2M
2021-03-15 4.20 4.20 3.80 3.80 34.3M
2021-03-11 4.15 4.28 4.12 4.22 10.3M
2021-03-10 4.04 4.22 4.00 4.18 11.9M
2021-03-09 4.28 4.28 4.08 4.08 12.4M
2021-03-08 4.22 4.40 4.14 4.29 11.2M
2021-03-05 4.08 4.27 4.02 4.25 10.9M
2021-03-04 4.15 4.34 4.00 4.10 14.4M
2021-03-03 3.95 4.21 3.93 4.21 12.2M
2021-03-02 3.84 4.04 3.80 4.01 12.4M
2021-03-01 3.77 3.89 3.74 3.85 10.6M
2021-02-26 3.66 3.79 3.64 3.79 15.5M
2021-02-25 3.74 3.75 3.54 3.61 10.9M
2021-02-24 3.74 3.76 3.65 3.73 5.9M
2021-02-23 3.67 3.75 3.63 3.70 5.7M
2021-02-22 3.63 3.78 3.62 3.64 7.5M
2021-02-19 3.53 3.61 3.52 3.60 3.8M
2021-02-18 3.49 3.56 3.46 3.55 2.8M
2021-02-10 3.41 3.47 3.40 3.46 1.7M
2021-02-09 3.42 3.48 3.41 3.44 3.2M
2021-02-08 3.31 3.46 3.25 3.40 3.0M
2021-02-05 3.34 3.43 3.31 3.31 2.8M
2021-02-04 3.41 3.44 3.33 3.34 2.6M
2021-02-03 3.48 3.50 3.40 3.42 3.4M
2021-02-02 3.50 3.58 3.45 3.49 4.6M
2021-02-01 3.46 3.63 3.43 3.51 6.1M
2021-01-29 3.42 3.53 3.38 3.46 4.4M
2021-01-28 3.48 3.50 3.36 3.43 5.0M
2021-01-27 3.27 3.44 3.27 3.44 4.8M
2021-01-26 3.32 3.32 3.25 3.28 2.2M
2021-01-25 3.32 3.39 3.27 3.29 2.5M
2021-01-22 3.31 3.35 3.27 3.34 2.6M
2021-01-21 3.33 3.41 3.28 3.29 3.5M
2021-01-20 3.26 3.36 3.23 3.33 3.7M
2021-01-19 3.21 3.28 3.21 3.25 2.1M
2021-01-18 3.23 3.30 3.21 3.23 3.8M
2021-01-15 3.07 3.15 3.04 3.14 3.0M
2021-01-14 3.08 3.09 3.01 3.06 3.1M
2021-01-13 3.13 3.14 3.02 3.06 4.2M
2021-01-12 3.11 3.18 3.10 3.13 2.8M
2021-01-11 3.24 3.29 3.13 3.13 4.7M
2021-01-08 3.21 3.33 3.16 3.29 4.2M
2021-01-07 3.35 3.36 3.20 3.23 6.5M
2021-01-06 3.64 3.67 3.34 3.34 16.5M
2021-01-05 3.52 3.52 3.52 3.52 0.5M
2021-01-04 3.27 3.35 3.25 3.35 3.1M