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
2023-12-29 6.96 7.19 6.94 7.18 8.0M
2023-12-28 6.65 6.98 6.52 6.96 9.6M
2023-12-27 6.75 6.76 6.61 6.63 5.6M
2023-12-26 6.88 6.90 6.69 6.70 5.8M
2023-12-25 6.88 7.08 6.83 6.91 9.4M
2023-12-22 6.78 7.00 6.70 6.85 7.9M
2023-12-21 6.76 6.81 6.62 6.77 5.3M
2023-12-20 6.81 6.85 6.67 6.75 5.3M
2023-12-19 6.80 6.85 6.71 6.77 4.8M
2023-12-18 6.96 7.00 6.70 6.78 7.8M
2023-12-15 7.10 7.18 6.92 6.96 9.0M
2023-12-14 7.13 7.20 7.08 7.09 3.5M
2023-12-13 7.14 7.20 7.10 7.12 3.5M
2023-12-12 7.17 7.17 7.11 7.14 3.8M
2023-12-11 7.06 7.22 7.06 7.16 5.6M
2023-12-08 7.31 7.36 7.15 7.16 3.7M
2023-12-07 7.25 7.28 7.16 7.25 3.9M
2023-12-06 7.26 7.31 7.18 7.25 3.2M
2023-12-05 7.41 7.49 7.24 7.26 5.7M
2023-12-04 7.44 7.51 7.39 7.45 4.0M
2023-12-01 7.42 7.52 7.38 7.44 4.8M
2023-11-30 7.56 7.57 7.37 7.47 7.3M
2023-11-29 7.80 7.97 7.56 7.59 7.5M
2023-11-28 7.56 7.63 7.52 7.54 3.4M
2023-11-27 7.63 7.79 7.55 7.59 7.0M
2023-11-24 7.59 7.69 7.42 7.68 6.7M
2023-11-23 7.54 7.62 7.50 7.60 3.2M
2023-11-22 7.56 7.63 7.48 7.54 3.9M
2023-11-21 7.72 7.73 7.58 7.59 4.4M
2023-11-20 7.57 7.71 7.57 7.65 5.7M
2023-11-17 7.58 7.65 7.53 7.59 3.5M
2023-11-16 7.73 7.76 7.56 7.58 7.0M
2023-11-15 7.66 7.83 7.61 7.80 11.8M
2023-11-14 7.45 7.62 7.36 7.59 8.8M
2023-11-13 7.40 7.52 7.33 7.41 4.7M
2023-11-10 7.32 7.45 7.23 7.41 4.7M
2023-11-09 7.40 7.44 7.33 7.36 4.2M
2023-11-08 7.45 7.49 7.35 7.39 5.1M
2023-11-07 7.46 7.52 7.38 7.45 5.0M
2023-11-06 7.37 7.45 7.31 7.43 5.5M
2023-11-03 7.32 7.46 7.28 7.31 6.3M
2023-11-02 7.30 7.37 7.22 7.27 6.6M
2023-11-01 7.19 7.31 7.15 7.26 6.1M
2023-10-31 7.31 7.34 7.14 7.21 10.2M
2023-10-30 6.98 7.29 6.98 7.25 8.6M
2023-10-27 6.70 7.03 6.68 6.99 10.8M
2023-10-26 6.76 6.80 6.53 6.74 6.6M
2023-10-25 6.60 6.84 6.60 6.72 6.3M
2023-10-24 6.54 6.68 6.46 6.58 8.2M
2023-10-23 6.70 6.70 6.45 6.50 7.4M
2023-10-20 6.70 6.78 6.65 6.70 5.1M
2023-10-19 6.85 6.89 6.73 6.75 4.7M
2023-10-18 7.00 7.00 6.85 6.86 4.2M
2023-10-17 6.95 7.03 6.89 7.02 4.3M
2023-10-16 7.09 7.15 6.95 6.99 6.6M
2023-10-13 7.22 7.25 7.03 7.12 11.6M
2023-10-12 6.94 7.58 6.94 7.29 22.1M
2023-10-11 7.48 7.48 6.80 6.89 25.7M
2023-10-10 7.36 7.52 7.21 7.41 18.6M
2023-10-09 7.64 7.80 7.15 7.31 24.5M
2023-09-28 7.09 7.18 7.06 7.09 5.1M
2023-09-27 7.05 7.23 7.03 7.09 5.7M
2023-09-26 7.18 7.22 7.05 7.07 4.7M
2023-09-25 7.31 7.37 7.17 7.18 5.0M
2023-09-22 7.19 7.35 7.10 7.35 6.1M
2023-09-21 7.25 7.30 7.16 7.19 3.5M
2023-09-20 7.37 7.41 7.24 7.25 3.6M
2023-09-19 7.49 7.56 7.34 7.38 4.3M
2023-09-18 7.49 7.59 7.39 7.52 4.2M
2023-09-15 7.67 7.70 7.48 7.49 6.6M
2023-09-14 7.70 7.78 7.64 7.66 3.2M
2023-09-13 7.77 7.81 7.67 7.71 3.8M
2023-09-12 7.81 7.86 7.74 7.80 4.4M
2023-09-11 7.81 7.82 7.72 7.78 3.7M
2023-09-08 7.73 7.82 7.72 7.77 3.4M
2023-09-07 7.96 7.97 7.75 7.75 4.8M
2023-09-06 7.95 7.97 7.85 7.93 3.9M
2023-09-05 8.01 8.04 7.86 7.95 5.5M
2023-09-04 7.82 8.02 7.73 7.99 7.7M
2023-09-01 7.73 7.85 7.66 7.80 5.4M
2023-08-31 7.92 7.92 7.72 7.78 6.4M
2023-08-30 8.16 8.27 7.90 7.95 11.1M
2023-08-29 7.81 8.34 7.79 8.17 13.2M
2023-08-28 8.52 8.62 7.83 7.88 16.9M
2023-08-25 8.37 8.41 8.10 8.16 10.5M
2023-08-24 8.49 8.65 8.35 8.44 7.6M
2023-08-23 8.68 8.71 8.33 8.51 12.7M
2023-08-22 8.72 8.81 8.51 8.73 15.5M
2023-08-21 8.71 8.94 8.59 8.76 20.3M
2023-08-18 8.57 8.98 8.51 8.70 35.6M
2023-08-17 7.90 8.62 7.84 8.62 33.6M
2023-08-16 7.71 7.93 7.68 7.84 9.8M
2023-08-15 7.67 7.75 7.63 7.73 5.8M
2023-08-14 7.62 7.76 7.58 7.72 7.1M
2023-08-11 7.81 7.82 7.57 7.61 12.2M
2023-08-10 7.99 8.04 7.73 7.79 14.1M
2023-08-09 8.06 8.09 7.94 8.00 11.3M
2023-08-08 8.33 8.36 8.04 8.06 10.5M
2023-08-07 8.46 8.53 8.33 8.34 5.8M
2023-08-04 8.39 8.50 8.32 8.47 7.4M
2023-08-03 8.39 8.41 8.33 8.35 4.1M
2023-08-02 8.44 8.49 8.35 8.38 5.4M
2023-08-01 8.63 8.63 8.39 8.43 7.6M
2023-07-31 8.47 8.62 8.47 8.58 6.4M
2023-07-28 8.53 8.58 8.38 8.47 5.3M
2023-07-27 8.54 8.68 8.47 8.50 6.7M
2023-07-26 8.68 8.69 8.41 8.45 6.1M
2023-07-25 8.63 8.68 8.54 8.67 5.4M
2023-07-24 8.43 8.65 8.34 8.57 7.1M
2023-07-21 8.42 8.51 8.36 8.44 4.5M
2023-07-20 8.51 8.61 8.31 8.39 7.7M
2023-07-19 8.67 8.67 8.48 8.54 7.0M
2023-07-18 8.80 8.85 8.58 8.63 10.4M
2023-07-17 8.92 8.92 8.80 8.85 5.1M
2023-07-14 8.95 8.99 8.84 8.85 7.0M
2023-07-13 9.20 9.25 8.83 8.99 13.7M
2023-07-12 9.75 9.86 9.12 9.18 15.6M
2023-07-11 9.11 9.47 9.03 9.39 11.7M
2023-07-10 9.15 9.26 9.10 9.15 3.3M
2023-07-07 9.14 9.22 9.02 9.15 4.8M
2023-07-06 9.25 9.26 9.13 9.18 4.0M
2023-07-05 9.33 9.38 9.10 9.14 5.8M
2023-07-04 9.46 9.54 9.27 9.33 10.2M
2023-07-03 9.39 9.59 9.36 9.49 8.7M
2023-06-30 9.28 9.60 9.24 9.38 8.7M
2023-06-29 9.06 9.36 9.00 9.29 9.2M
2023-06-28 9.30 9.31 8.92 9.07 12.5M
2023-06-27 9.05 9.41 9.04 9.36 7.9M
2023-06-26 9.31 9.35 9.14 9.14 8.3M
2023-06-21 9.50 9.61 9.21 9.36 16.2M
2023-06-20 10.24 10.28 9.50 9.51 29.2M
2023-06-19 10.01 10.11 9.80 10.03 12.3M
2023-06-16 10.13 10.20 9.91 10.01 10.0M
2023-06-15 9.98 10.14 9.91 10.11 9.7M
2023-06-14 10.15 10.24 9.88 10.00 11.6M
2023-06-13 10.28 10.45 10.13 10.22 13.3M
2023-06-12 10.14 10.30 9.90 10.20 12.3M
2023-06-09 9.99 10.18 9.93 10.10 9.1M
2023-06-08 10.01 10.40 9.80 9.91 14.0M
2023-06-07 10.10 10.20 10.00 10.04 7.6M
2023-06-06 10.38 10.49 10.01 10.05 14.0M
2023-06-05 10.63 10.70 10.20 10.34 20.0M
2023-06-02 10.24 10.62 10.15 10.49 27.4M
2023-06-01 9.94 10.44 9.84 10.29 23.5M
2023-05-31 10.06 10.12 9.89 9.99 11.8M
2023-05-30 9.90 10.20 9.87 10.15 21.2M
2023-05-29 10.39 10.47 9.82 9.91 26.4M
2023-05-26 9.67 10.39 9.36 10.30 41.2M
2023-05-25 9.23 9.98 9.23 9.79 37.3M
2023-05-24 9.10 9.33 9.03 9.13 12.0M
2023-05-23 9.54 9.58 9.16 9.17 14.6M
2023-05-22 9.76 9.89 9.51 9.51 20.7M
2023-05-19 9.72 10.02 9.68 9.75 15.4M
2023-05-18 9.72 9.89 9.57 9.75 18.2M
2023-05-17 9.88 10.26 9.71 9.73 23.7M
2023-05-16 10.21 10.43 9.87 10.02 34.8M
2023-05-15 9.80 10.44 9.72 10.18 37.6M
2023-05-12 10.00 10.01 9.60 9.83 18.4M
2023-05-11 9.90 10.37 9.76 10.09 37.7M
2023-05-10 9.32 10.06 9.26 9.94 39.9M
2023-05-09 9.71 9.77 9.21 9.25 30.3M
2023-05-08 9.89 10.12 9.53 9.89 41.1M
2023-05-05 9.75 9.80 9.50 9.68 14.1M
2023-05-04 9.66 10.02 9.55 9.81 28.4M
2023-04-28 8.97 9.66 8.97 9.59 26.5M
2023-04-27 8.72 9.23 8.45 9.02 18.0M
2023-04-26 8.92 9.03 8.70 8.85 12.2M
2023-04-25 9.06 9.28 8.69 8.93 13.9M
2023-04-24 9.00 9.33 8.81 9.12 21.3M
2023-04-21 8.69 9.30 8.65 9.05 28.0M
2023-04-20 9.00 9.10 8.53 8.62 24.1M
2023-04-19 9.07 9.29 8.80 9.06 13.6M
2023-04-18 8.83 9.06 8.68 8.99 12.5M
2023-04-17 8.84 8.96 8.76 8.82 8.7M
2023-04-14 8.80 8.99 8.74 8.81 9.3M
2023-04-13 8.94 9.28 8.78 8.82 19.4M
2023-04-12 8.84 8.98 8.79 8.97 13.1M
2023-04-11 8.47 8.87 8.39 8.85 18.3M
2023-04-10 8.76 8.76 8.38 8.44 16.1M
2023-04-07 8.30 8.75 8.26 8.70 20.8M
2023-04-06 8.07 8.32 8.00 8.27 9.9M
2023-04-04 8.16 8.31 8.03 8.06 9.9M
2023-04-03 8.26 8.33 8.10 8.15 10.3M
2023-03-31 8.33 8.49 8.19 8.29 7.0M
2023-03-30 8.17 8.40 8.07 8.37 8.5M
2023-03-29 8.22 8.29 8.07 8.13 10.5M
2023-03-28 8.37 8.40 8.16 8.21 6.9M
2023-03-27 8.50 8.53 8.29 8.35 10.9M
2023-03-24 8.70 8.75 8.43 8.51 8.8M
2023-03-23 8.71 8.81 8.51 8.58 7.3M
2023-03-22 8.82 9.07 8.64 8.72 13.2M
2023-03-21 8.55 8.94 8.44 8.82 13.5M
2023-03-20 8.39 8.72 8.00 8.55 17.2M
2023-03-17 8.70 8.70 8.32 8.37 12.6M
2023-03-16 8.69 9.05 8.55 8.59 11.9M
2023-03-15 8.57 8.79 8.50 8.69 6.8M
2023-03-14 8.77 8.89 8.38 8.48 11.7M
2023-03-13 8.61 8.81 8.51 8.78 10.1M
2023-03-10 8.95 8.95 8.57 8.64 9.2M
2023-03-09 8.98 9.03 8.85 8.89 6.6M
2023-03-08 9.20 9.29 8.93 9.00 11.3M
2023-03-07 9.35 9.42 9.14 9.20 9.0M
2023-03-06 9.22 9.42 8.94 9.38 17.3M
2023-03-03 9.18 9.31 9.18 9.22 7.7M
2023-03-02 9.48 9.55 9.15 9.21 13.8M
2023-03-01 9.44 9.54 9.38 9.47 8.1M
2023-02-28 9.47 9.56 9.28 9.48 10.4M
2023-02-27 9.60 9.65 9.33 9.40 14.0M
2023-02-24 9.72 9.85 9.58 9.68 13.1M
2023-02-23 9.58 9.80 9.43 9.67 21.6M
2023-02-22 9.10 9.88 9.00 9.57 28.6M
2023-02-21 9.00 9.25 8.75 9.20 21.8M
2023-02-20 8.98 9.24 8.81 8.98 18.4M
2023-02-17 9.52 9.60 8.85 8.98 37.4M
2023-02-16 9.88 9.88 9.17 9.62 58.5M
2023-02-15 10.08 10.64 9.76 10.18 51.0M
2023-02-14 9.76 10.19 9.60 9.95 29.7M
2023-02-13 9.16 9.90 9.12 9.73 35.0M
2023-02-10 9.39 9.40 8.98 9.16 16.1M
2023-02-09 9.51 9.60 9.29 9.33 19.7M
2023-02-08 9.32 9.49 9.18 9.35 16.8M
2023-02-07 9.22 9.70 9.21 9.52 30.4M
2023-02-06 9.96 9.96 9.48 9.61 64.3M
2023-02-03 9.07 9.09 8.83 9.05 11.8M
2023-02-02 9.00 9.08 8.91 9.05 10.8M
2023-02-01 9.05 9.14 8.86 9.00 13.1M
2023-01-31 8.94 9.16 8.73 9.04 19.4M
2023-01-30 9.28 9.47 8.97 9.03 21.2M
2023-01-20 9.02 9.27 8.70 9.13 23.5M
2023-01-19 9.17 9.29 8.82 8.84 31.6M
2023-01-18 8.31 9.08 8.30 9.08 33.9M
2023-01-17 8.32 8.40 8.21 8.25 10.6M
2023-01-16 8.68 8.68 8.21 8.29 18.1M
2023-01-13 8.76 8.94 8.48 8.54 22.6M
2023-01-12 8.93 9.18 8.55 8.61 47.5M
2023-01-11 8.39 9.09 8.39 8.80 62.0M
2023-01-10 8.16 8.62 8.06 8.26 21.7M
2023-01-09 7.83 7.97 7.73 7.95 9.1M
2023-01-06 7.80 7.95 7.71 7.80 6.6M
2023-01-05 7.65 7.85 7.60 7.79 8.2M
2023-01-04 7.88 7.88 7.66 7.66 6.2M
2023-01-03 7.79 7.92 7.63 7.87 7.5M