Guandian Defense Tech (688287)

688287
🏛️ China →
5.00
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
2022-12-30 11.70 12.08 11.70 11.87 2.0M
2022-12-29 11.42 11.86 11.42 11.73 1.9M
2022-12-28 11.60 11.78 11.45 11.51 1.2M
2022-12-27 11.65 11.72 11.51 11.67 1.1M
2022-12-26 11.21 11.79 11.21 11.66 1.6M
2022-12-23 11.33 11.42 11.28 11.36 0.9M
2022-12-22 11.57 11.64 11.30 11.34 1.3M
2022-12-21 11.72 11.79 11.51 11.52 1.1M
2022-12-20 11.64 11.85 11.64 11.73 1.0M
2022-12-19 11.92 11.92 11.67 11.70 1.4M
2022-12-16 12.13 12.13 11.85 11.91 2.0M
2022-12-15 11.92 12.20 11.92 12.19 1.5M
2022-12-14 12.13 12.24 12.00 12.01 1.7M
2022-12-13 12.33 12.39 12.11 12.11 1.6M
2022-12-12 12.11 12.40 12.02 12.33 2.8M
2022-12-09 12.15 12.23 11.98 12.19 2.3M
2022-12-08 12.33 12.38 12.09 12.13 2.4M
2022-12-07 12.50 12.51 12.30 12.35 2.4M
2022-12-06 12.55 12.59 12.41 12.52 2.0M
2022-12-05 12.56 12.60 12.45 12.54 2.2M
2022-12-02 12.65 12.72 12.45 12.53 2.7M
2022-12-01 12.52 12.62 12.47 12.59 2.2M
2022-11-30 12.52 12.54 12.38 12.44 2.1M
2022-11-29 12.35 12.59 12.33 12.52 2.3M
2022-11-28 12.30 12.48 12.20 12.44 2.4M
2022-11-25 12.80 12.80 12.38 12.38 3.7M
2022-11-24 12.89 13.00 12.72 12.77 2.1M
2022-11-23 12.96 13.05 12.68 12.92 3.2M
2022-11-22 13.35 13.50 12.96 13.01 4.9M
2022-11-21 13.35 13.61 13.27 13.38 3.1M
2022-11-18 13.70 13.81 13.33 13.38 4.8M
2022-11-17 13.25 13.70 13.15 13.69 5.5M
2022-11-16 13.26 13.85 13.20 13.46 8.3M
2022-11-15 12.90 13.25 12.80 13.24 4.0M
2022-11-14 13.05 13.05 12.62 12.89 3.1M
2022-11-11 13.18 13.28 12.86 12.99 4.8M
2022-11-10 13.13 13.25 12.84 12.89 4.1M
2022-11-09 13.42 13.55 13.10 13.13 4.1M
2022-11-08 13.47 13.50 13.26 13.37 3.8M
2022-11-07 13.75 13.84 13.37 13.40 5.1M
2022-11-04 13.70 13.78 13.50 13.70 5.1M
2022-11-03 13.35 13.78 13.31 13.68 5.9M
2022-11-02 13.24 13.48 13.22 13.43 5.1M
2022-11-01 13.39 13.70 13.19 13.35 6.4M
2022-10-31 12.51 13.46 12.50 13.22 8.1M
2022-10-28 13.10 13.10 12.24 12.36 7.4M
2022-10-27 13.08 13.28 12.98 13.27 4.8M
2022-10-26 12.46 13.29 12.36 13.11 7.1M
2022-10-25 12.47 12.83 12.36 12.55 4.7M
2022-10-24 12.54 12.98 12.37 12.57 5.9M
2022-10-21 12.42 12.61 12.33 12.40 2.5M
2022-10-20 12.20 12.68 12.00 12.38 4.5M
2022-10-19 12.34 12.41 12.16 12.25 2.5M
2022-10-18 12.32 12.41 12.13 12.34 3.3M
2022-10-17 11.90 12.51 11.89 12.31 4.5M
2022-10-14 11.70 11.95 11.70 11.94 2.9M
2022-10-13 11.50 11.82 11.50 11.65 3.1M
2022-10-12 11.28 11.63 11.10 11.60 2.7M
2022-10-11 11.20 11.33 11.05 11.28 2.4M
2022-10-10 11.52 11.56 11.14 11.24 2.0M
2022-09-30 11.78 11.86 11.49 11.49 2.6M
2022-09-29 11.92 12.09 11.65 11.82 3.1M
2022-09-28 12.30 12.39 11.71 11.72 4.2M
2022-09-27 12.11 12.31 12.08 12.30 2.5M
2022-09-26 12.65 12.70 12.00 12.10 5.8M
2022-09-23 13.27 13.57 12.80 12.84 5.1M
2022-09-22 12.82 13.55 12.82 13.30 5.4M
2022-09-21 12.94 13.02 12.54 12.89 2.8M
2022-09-20 12.89 13.20 12.82 12.94 3.2M
2022-09-19 13.33 13.54 12.69 12.75 5.1M
2022-09-16 13.26 13.72 13.14 13.34 6.6M
2022-09-15 13.96 13.98 13.03 13.28 7.4M
2022-09-14 13.56 14.05 13.44 13.89 7.6M
2022-09-13 13.69 13.86 13.51 13.75 4.3M
2022-09-09 13.44 13.88 13.39 13.52 4.6M
2022-09-08 13.58 13.79 13.30 13.39 4.5M
2022-09-07 13.72 13.85 13.48 13.56 4.9M
2022-09-06 13.64 13.95 13.51 13.67 4.6M
2022-09-05 13.72 13.83 13.49 13.64 3.6M
2022-09-02 13.60 13.99 13.40 13.72 7.0M
2022-09-01 13.12 13.82 12.98 13.67 8.4M
2022-08-31 13.41 13.50 12.90 12.98 4.6M
2022-08-30 13.12 13.52 12.96 13.34 4.8M
2022-08-29 12.69 13.46 12.69 13.13 5.4M
2022-08-26 12.76 13.37 12.71 12.78 8.9M
2022-08-25 12.32 12.38 12.02 12.27 2.9M
2022-08-24 12.76 12.82 12.31 12.32 3.6M
2022-08-23 12.93 12.99 12.73 12.74 2.9M
2022-08-22 13.05 13.13 12.85 12.97 3.4M
2022-08-19 13.45 13.73 13.08 13.09 5.8M
2022-08-18 13.35 13.62 13.25 13.59 4.1M
2022-08-17 13.48 13.52 13.23 13.35 3.9M
2022-08-16 13.61 13.76 13.46 13.50 4.6M
2022-08-15 13.67 13.88 13.53 13.66 4.3M
2022-08-12 14.07 14.20 13.63 13.67 7.0M
2022-08-11 14.20 14.43 14.09 14.17 7.0M
2022-08-10 13.82 14.86 13.82 14.34 10.6M
2022-08-09 13.83 14.00 13.54 13.89 7.4M
2022-08-08 13.43 14.08 13.40 13.98 9.6M
2022-08-05 13.65 13.74 13.01 13.45 10.6M
2022-08-04 13.88 14.50 13.35 13.80 10.2M
2022-08-03 13.32 14.29 11.77 13.81 18.6M
2022-08-02 13.39 13.58 13.05 13.35 13.0M
2022-08-01 13.12 13.38 13.09 13.22 3.5M
2022-07-29 13.41 13.41 13.09 13.10 5.0M
2022-07-28 12.98 13.23 12.89 13.22 5.4M
2022-07-27 12.75 13.08 12.75 12.90 2.9M
2022-07-26 12.72 12.89 12.60 12.78 2.5M
2022-07-25 13.00 13.03 12.72 12.81 2.1M
2022-07-22 12.93 13.07 12.81 12.92 3.1M
2022-07-21 13.04 13.18 12.88 12.98 4.1M
2022-07-20 12.76 13.40 12.69 13.15 6.6M
2022-07-19 12.65 12.90 12.54 12.77 3.5M
2022-07-18 12.39 12.69 12.32 12.67 2.9M
2022-07-15 12.51 12.69 12.31 12.36 2.9M
2022-07-14 12.27 12.67 12.24 12.46 3.2M
2022-07-13 12.22 12.47 12.19 12.35 2.1M
2022-07-12 12.58 12.60 12.20 12.22 3.5M
2022-07-11 12.59 12.62 12.39 12.55 3.4M
2022-07-08 12.91 12.92 12.68 12.69 3.3M
2022-07-07 13.04 13.13 12.85 12.86 3.2M
2022-07-06 12.89 13.12 12.82 12.98 3.4M
2022-07-05 13.32 13.39 12.85 12.96 6.0M
2022-07-04 13.38 13.52 13.21 13.39 3.1M
2022-07-01 13.35 13.49 13.23 13.30 3.4M
2022-06-30 13.25 13.39 13.12 13.25 5.0M
2022-06-29 14.15 14.25 13.26 13.29 9.2M
2022-06-28 13.82 14.41 13.77 14.13 9.2M
2022-06-27 13.91 14.19 13.67 13.75 5.0M
2022-06-24 13.76 14.22 13.54 14.02 9.1M
2022-06-23 13.15 13.82 13.15 13.65 6.1M
2022-06-22 13.35 13.47 13.15 13.17 3.1M
2022-06-21 13.55 13.65 13.14 13.34 4.6M
2022-06-20 13.74 13.95 13.52 13.59 5.9M
2022-06-17 13.86 14.00 13.62 13.83 5.8M
2022-06-16 13.59 14.15 13.50 14.00 7.4M
2022-06-15 13.73 14.00 13.47 13.64 7.2M
2022-06-14 13.73 13.81 13.12 13.55 6.8M
2022-06-13 14.13 14.30 13.69 13.85 9.1M
2022-06-10 14.08 14.95 14.08 14.35 10.9M
2022-06-09 14.35 14.45 13.84 14.05 7.3M
2022-06-08 15.05 15.15 14.00 14.31 14.3M
2022-06-07 15.13 15.61 14.78 15.05 13.7M
2022-06-06 15.76 15.76 15.09 15.33 21.3M
2022-06-02 15.06 16.19 14.31 15.89 29.0M
2022-06-01 13.66 15.92 13.54 14.95 28.2M
2022-05-31 12.51 14.85 12.51 13.95 25.8M
2022-05-30 12.92 12.92 12.31 12.55 11.0M
2022-05-27 13.43 13.83 12.65 12.99 20.1M
2022-05-26 12.15 15.08 11.97 13.95 30.1M
2022-05-25 13.46 15.15 12.83 12.85 33.5M