Guangdong Elec A (000539)

000539
🏛️ China →
4.64
Última Actualización: 2025-09-29
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 6.00 6.32 5.91 6.15 65.8M
2021-12-30 5.68 6.11 5.62 5.97 57.2M
2021-12-29 5.75 5.85 5.46 5.79 52.5M
2021-12-28 5.99 5.99 5.59 5.66 62.6M
2021-12-27 5.79 6.23 5.64 5.99 102.0M
2021-12-24 5.27 5.83 5.22 5.70 100.3M
2021-12-23 5.03 5.33 4.96 5.30 44.9M
2021-12-22 5.14 5.15 4.90 5.00 30.5M
2021-12-21 5.08 5.18 5.02 5.10 24.5M
2021-12-20 5.40 5.40 4.79 5.11 33.4M
2021-12-17 5.17 5.35 5.07 5.21 44.6M
2021-12-16 5.20 5.23 5.05 5.09 25.3M
2021-12-15 5.16 5.36 5.06 5.14 34.7M
2021-12-14 5.06 5.24 4.97 5.23 32.6M
2021-12-13 5.15 5.38 5.00 5.12 47.7M
2021-12-10 4.94 5.29 4.90 5.05 32.2M
2021-12-09 4.94 5.14 4.91 5.02 36.3M
2021-12-08 5.05 5.07 4.88 5.02 30.3M
2021-12-07 4.81 5.21 4.73 5.01 52.1M
2021-12-06 4.76 4.96 4.71 4.74 58.1M
2021-12-03 4.44 4.90 4.43 4.89 72.7M
2021-12-02 4.53 4.59 4.44 4.45 12.4M
2021-12-01 4.54 4.60 4.51 4.57 11.1M
2021-11-30 4.58 4.63 4.48 4.59 21.1M
2021-11-29 4.42 4.60 4.38 4.57 23.9M
2021-11-26 4.38 4.50 4.31 4.50 21.6M
2021-11-25 4.49 4.57 4.34 4.40 22.7M
2021-11-24 4.33 4.51 4.27 4.48 26.5M
2021-11-23 4.31 4.35 4.26 4.35 11.0M
2021-11-22 4.34 4.39 4.29 4.36 11.1M
2021-11-19 4.40 4.49 4.25 4.34 19.1M
2021-11-18 4.15 4.42 4.12 4.38 29.2M
2021-11-17 4.19 4.20 4.15 4.17 9.4M
2021-11-16 4.29 4.33 4.16 4.18 19.7M
2021-11-15 4.33 4.34 4.20 4.30 20.4M
2021-11-12 4.28 4.35 4.26 4.30 24.7M
2021-11-11 4.26 4.34 4.24 4.28 27.0M
2021-11-10 4.32 4.42 4.26 4.36 50.8M
2021-11-09 4.45 4.55 4.39 4.55 49.5M
2021-11-08 4.00 4.16 3.94 4.14 18.7M
2021-11-05 4.15 4.17 3.98 3.99 19.1M
2021-11-04 4.13 4.21 4.12 4.17 12.0M
2021-11-03 4.20 4.21 4.11 4.14 10.8M
2021-11-02 4.32 4.35 4.10 4.16 24.0M
2021-11-01 4.28 4.40 4.23 4.36 23.2M
2021-10-29 4.36 4.45 4.12 4.37 33.2M
2021-10-28 4.58 4.59 4.37 4.44 39.8M
2021-10-27 4.33 4.57 4.28 4.54 44.6M
2021-10-26 4.36 4.44 4.27 4.33 29.3M
2021-10-25 4.45 4.50 4.30 4.36 38.8M
2021-10-22 4.59 4.61 4.37 4.37 40.1M
2021-10-21 4.69 4.73 4.50 4.57 78.2M
2021-10-20 4.52 4.76 4.44 4.76 88.2M
2021-10-19 4.25 4.38 4.17 4.33 29.0M
2021-10-18 4.10 4.31 4.10 4.26 33.4M
2021-10-15 4.06 4.16 3.97 4.15 37.3M
2021-10-14 4.07 4.20 4.05 4.07 34.2M
2021-10-13 4.59 4.59 4.21 4.21 60.0M
2021-10-12 4.79 4.93 4.52 4.68 52.8M
2021-10-11 5.02 5.18 4.62 4.94 80.0M
2021-10-08 5.21 5.44 4.83 4.94 118.2M
2021-09-30 4.85 5.18 4.85 5.18 127.4M
2021-09-29 4.85 4.97 4.70 4.71 43.7M
2021-09-28 4.66 5.07 4.63 5.05 66.1M
2021-09-27 4.91 4.95 4.53 4.71 52.5M
2021-09-24 4.87 4.97 4.73 4.75 47.3M
2021-09-23 4.93 5.19 4.85 4.98 116.4M
2021-09-22 4.28 4.79 4.26 4.79 73.1M
2021-09-17 4.29 4.41 4.23 4.35 21.5M
2021-09-16 4.39 4.42 4.20 4.20 20.3M
2021-09-15 4.22 4.40 4.19 4.37 19.9M
2021-09-14 4.40 4.51 4.22 4.25 27.6M
2021-09-13 4.37 4.42 4.29 4.38 29.5M
2021-09-10 4.49 4.64 4.38 4.41 45.0M
2021-09-09 4.64 4.91 4.54 4.58 75.1M
2021-09-08 4.29 4.50 4.29 4.46 43.1M
2021-09-07 4.23 4.31 4.21 4.28 21.3M
2021-09-06 4.29 4.43 4.20 4.28 36.0M
2021-09-03 4.21 4.32 4.17 4.25 25.4M
2021-09-02 3.97 4.37 3.94 4.21 38.3M
2021-09-01 3.97 4.02 3.93 3.97 11.5M
2021-08-31 3.93 3.98 3.92 3.97 7.7M
2021-08-30 4.01 4.03 3.94 3.95 10.3M
2021-08-27 3.93 4.13 3.91 4.01 19.1M
2021-08-26 3.98 4.00 3.93 3.94 9.3M
2021-08-25 3.96 3.99 3.93 3.99 10.6M
2021-08-24 3.86 3.99 3.86 3.98 28.5M
2021-08-23 3.79 3.91 3.78 3.88 24.1M
2021-08-20 3.83 3.85 3.75 3.79 7.7M
2021-08-19 3.83 3.87 3.77 3.86 11.7M
2021-08-18 3.77 3.82 3.77 3.82 8.7M
2021-08-17 3.86 3.93 3.77 3.79 13.8M
2021-08-16 3.82 3.91 3.80 3.87 14.4M
2021-08-13 3.79 3.84 3.77 3.82 10.7M
2021-08-12 3.79 3.80 3.75 3.77 8.4M
2021-08-11 3.74 3.81 3.74 3.79 10.6M
2021-08-10 3.76 3.77 3.73 3.76 8.6M
2021-08-09 3.78 3.85 3.76 3.78 10.9M
2021-08-06 3.78 3.83 3.73 3.80 10.2M
2021-08-05 3.78 3.87 3.77 3.78 14.3M
2021-08-04 3.76 3.85 3.73 3.80 18.4M
2021-08-03 3.79 3.82 3.71 3.73 15.5M
2021-08-02 3.80 3.89 3.73 3.78 27.9M
2021-07-30 3.62 3.95 3.58 3.78 32.1M
2021-07-29 3.63 3.75 3.58 3.67 32.5M
2021-07-28 3.80 3.86 3.54 3.65 53.9M
2021-07-27 3.93 3.93 3.91 3.93 64.6M
2021-07-26 3.59 3.61 3.55 3.57 3.1M
2021-07-23 3.63 3.63 3.58 3.59 3.0M
2021-07-22 3.59 3.63 3.58 3.62 2.6M
2021-07-21 3.61 3.62 3.58 3.59 2.7M
2021-07-20 3.60 3.62 3.58 3.60 2.1M
2021-07-19 3.62 3.64 3.60 3.61 1.8M
2021-07-16 3.62 3.66 3.60 3.62 3.9M
2021-07-15 3.62 3.64 3.57 3.63 5.3M
2021-07-14 3.70 3.71 3.65 3.65 3.9M
2021-07-13 3.62 3.68 3.60 3.68 4.9M
2021-07-12 3.65 3.67 3.62 3.63 3.8M
2021-07-09 3.63 3.65 3.59 3.64 3.1M
2021-07-08 3.65 3.66 3.62 3.63 3.1M
2021-07-07 3.68 3.69 3.64 3.64 2.7M
2021-07-06 3.67 3.70 3.65 3.68 3.0M
2021-07-05 3.64 3.68 3.62 3.68 3.7M
2021-07-02 3.71 3.71 3.64 3.64 5.9M
2021-07-01 3.76 3.79 3.70 3.70 5.2M
2021-06-30 3.77 3.78 3.71 3.76 7.5M
2021-06-29 3.76 3.83 3.75 3.77 14.5M
2021-06-28 3.73 3.77 3.72 3.76 21.9M
2021-06-25 3.73 3.75 3.67 3.69 8.3M
2021-06-24 3.72 3.75 3.70 3.72 6.2M
2021-06-23 3.82 3.85 3.76 3.84 10.7M
2021-06-22 3.79 3.97 3.76 3.84 13.1M
2021-06-21 3.75 3.79 3.75 3.78 4.6M
2021-06-18 3.74 3.76 3.73 3.76 3.6M
2021-06-17 3.73 3.75 3.72 3.72 2.1M
2021-06-16 3.74 3.75 3.72 3.73 3.1M
2021-06-15 3.78 3.79 3.73 3.74 3.5M
2021-06-11 3.75 3.79 3.74 3.78 5.2M
2021-06-10 3.77 3.79 3.75 3.75 3.5M
2021-06-09 3.79 3.79 3.75 3.76 2.9M
2021-06-08 3.77 3.80 3.75 3.78 4.9M
2021-06-07 3.74 3.76 3.72 3.75 2.5M
2021-06-04 3.78 3.78 3.73 3.73 4.5M
2021-06-03 3.81 3.84 3.77 3.78 7.6M
2021-06-02 3.73 3.85 3.71 3.83 12.8M
2021-06-01 3.74 3.75 3.71 3.74 4.9M
2021-05-31 3.78 3.79 3.70 3.74 7.6M
2021-05-28 3.80 3.82 3.76 3.77 7.4M
2021-05-27 3.80 3.82 3.78 3.79 5.5M
2021-05-26 3.83 3.83 3.77 3.81 8.9M
2021-05-25 3.83 3.84 3.75 3.83 6.7M
2021-05-24 3.82 3.90 3.81 3.83 8.0M
2021-05-21 3.77 3.83 3.75 3.82 9.2M
2021-05-20 3.78 3.78 3.74 3.77 5.0M
2021-05-19 3.80 3.80 3.76 3.78 4.2M
2021-05-18 3.79 3.81 3.75 3.79 4.5M
2021-05-17 3.82 3.82 3.77 3.78 6.2M
2021-05-14 3.83 3.86 3.79 3.81 11.7M
2021-05-13 3.83 3.94 3.82 3.84 18.8M
2021-05-12 3.79 3.81 3.77 3.79 5.8M
2021-05-11 3.74 3.83 3.73 3.81 11.8M
2021-05-10 3.72 3.76 3.71 3.75 7.5M
2021-05-07 3.72 3.78 3.70 3.74 6.5M
2021-05-06 3.70 3.76 3.67 3.76 7.7M
2021-04-30 3.76 3.84 3.71 3.73 10.0M
2021-04-29 3.70 3.72 3.65 3.69 4.6M
2021-04-28 3.72 3.76 3.67 3.69 6.3M
2021-04-27 3.71 3.73 3.67 3.73 5.7M
2021-04-26 3.77 3.77 3.72 3.73 8.5M
2021-04-23 3.86 3.88 3.77 3.79 8.9M
2021-04-22 3.82 3.90 3.82 3.89 9.1M
2021-04-21 3.87 3.88 3.81 3.82 8.1M
2021-04-20 3.90 3.94 3.87 3.88 8.6M
2021-04-19 3.91 3.94 3.89 3.89 11.4M
2021-04-16 3.87 3.94 3.86 3.92 11.1M
2021-04-15 3.91 3.93 3.82 3.86 15.0M
2021-04-14 4.00 4.01 3.88 3.93 25.0M
2021-04-13 4.19 4.21 4.06 4.09 21.2M
2021-04-12 4.21 4.35 4.20 4.24 22.7M
2021-04-09 4.21 4.32 4.21 4.27 20.2M
2021-04-08 4.33 4.34 4.18 4.20 23.0M
2021-04-07 4.31 4.40 4.26 4.33 21.2M
2021-04-06 4.34 4.44 4.25 4.30 21.8M
2021-04-02 4.41 4.45 4.28 4.31 29.2M
2021-04-01 4.34 4.51 4.27 4.47 43.7M
2021-03-31 4.14 4.62 4.09 4.45 62.7M
2021-03-30 4.18 4.33 4.06 4.21 29.2M
2021-03-29 4.11 4.36 4.09 4.25 34.1M
2021-03-26 4.05 4.27 4.03 4.11 35.4M
2021-03-25 4.12 4.14 3.96 3.98 20.8M
2021-03-24 4.05 4.22 4.04 4.14 26.4M
2021-03-23 4.26 4.26 4.04 4.09 32.1M
2021-03-22 4.06 4.29 4.04 4.24 39.0M
2021-03-19 3.94 4.08 3.93 4.02 24.2M
2021-03-18 3.88 4.00 3.86 3.99 21.7M
2021-03-17 3.97 3.98 3.86 3.88 11.4M
2021-03-16 3.96 3.99 3.89 3.98 16.6M
2021-03-15 3.87 4.00 3.85 3.96 20.4M
2021-03-12 3.88 4.02 3.84 3.92 31.3M
2021-03-11 3.74 3.89 3.74 3.88 19.0M
2021-03-10 3.77 3.80 3.70 3.73 8.7M
2021-03-09 3.80 3.82 3.66 3.77 12.1M
2021-03-08 3.77 3.84 3.75 3.80 14.2M
2021-03-05 3.74 3.78 3.73 3.77 7.4M
2021-03-04 3.76 3.77 3.72 3.75 7.6M
2021-03-03 3.75 3.75 3.72 3.75 8.8M
2021-03-02 3.69 3.76 3.68 3.74 11.7M
2021-03-01 3.67 3.69 3.64 3.69 8.1M
2021-02-26 3.67 3.70 3.65 3.68 8.7M
2021-02-25 3.72 3.82 3.70 3.70 13.6M
2021-02-24 3.89 3.91 3.73 3.75 29.0M
2021-02-23 3.65 3.68 3.61 3.63 5.7M
2021-02-22 3.60 3.69 3.59 3.64 11.8M
2021-02-19 3.51 3.60 3.51 3.60 7.6M
2021-02-18 3.53 3.55 3.50 3.53 11.5M
2021-02-10 3.46 3.51 3.45 3.51 3.5M
2021-02-09 3.45 3.47 3.44 3.47 2.9M
2021-02-08 3.45 3.48 3.44 3.45 3.6M
2021-02-05 3.46 3.48 3.44 3.45 2.3M
2021-02-04 3.53 3.53 3.45 3.46 3.8M
2021-02-03 3.55 3.56 3.52 3.53 3.0M
2021-02-02 3.54 3.55 3.53 3.54 1.7M
2021-02-01 3.51 3.56 3.51 3.55 2.5M
2021-01-29 3.56 3.58 3.52 3.53 3.8M
2021-01-28 3.58 3.58 3.52 3.53 3.2M
2021-01-27 3.57 3.59 3.56 3.59 2.1M
2021-01-26 3.58 3.59 3.55 3.57 2.6M
2021-01-25 3.59 3.60 3.57 3.58 3.9M
2021-01-22 3.64 3.64 3.60 3.61 3.9M
2021-01-21 3.64 3.66 3.63 3.64 6.5M
2021-01-20 3.67 3.67 3.62 3.64 3.0M
2021-01-19 3.65 3.68 3.63 3.66 3.8M
2021-01-18 3.64 3.68 3.64 3.66 4.4M
2021-01-15 3.67 3.69 3.65 3.66 3.6M
2021-01-14 3.64 3.67 3.62 3.66 5.2M
2021-01-13 3.63 3.66 3.58 3.65 5.8M
2021-01-12 3.64 3.67 3.61 3.62 5.9M
2021-01-11 3.74 3.74 3.60 3.62 8.1M
2021-01-08 3.71 3.76 3.70 3.72 5.4M
2021-01-07 3.79 3.80 3.70 3.72 10.9M
2021-01-06 3.75 3.82 3.74 3.81 9.5M
2021-01-05 3.84 3.85 3.76 3.77 15.2M
2021-01-04 3.86 3.91 3.81 3.87 20.3M