Guangxi Guidong Eletric (600310)

600310
🏛️ China →
3.89
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
2023-12-29 3.69 3.82 3.69 3.74 24.7M
2023-12-28 3.67 3.74 3.66 3.70 25.7M
2023-12-27 3.55 3.68 3.55 3.66 31.9M
2023-12-26 3.67 3.68 3.53 3.55 36.3M
2023-12-25 3.76 3.77 3.65 3.69 29.8M
2023-12-22 3.91 3.92 3.76 3.77 38.3M
2023-12-21 3.93 3.95 3.83 3.91 38.1M
2023-12-20 3.98 4.09 3.93 3.95 49.6M
2023-12-19 3.93 4.16 3.89 4.05 74.2M
2023-12-18 4.09 4.09 3.94 3.96 72.4M
2023-12-15 4.21 4.24 4.08 4.09 112.4M
2023-12-14 4.02 4.43 3.98 4.29 164.4M
2023-12-13 3.89 4.29 3.87 4.06 131.0M
2023-12-12 3.79 3.96 3.77 3.90 59.9M
2023-12-11 3.74 3.79 3.64 3.78 21.5M
2023-12-08 3.76 3.80 3.72 3.74 20.8M
2023-12-07 3.78 3.79 3.72 3.75 12.8M
2023-12-06 3.73 3.79 3.70 3.78 19.1M
2023-12-05 3.85 3.86 3.73 3.73 20.1M
2023-12-04 3.81 3.88 3.80 3.84 24.1M
2023-12-01 3.77 3.81 3.72 3.80 19.3M
2023-11-30 3.72 3.78 3.72 3.76 18.7M
2023-11-29 3.77 3.79 3.71 3.72 16.4M
2023-11-28 3.76 3.80 3.73 3.79 20.4M
2023-11-27 3.78 3.81 3.74 3.78 15.1M
2023-11-24 3.81 3.85 3.78 3.79 22.3M
2023-11-23 3.77 3.83 3.77 3.82 19.3M
2023-11-22 3.83 3.87 3.79 3.79 25.5M
2023-11-21 3.91 3.92 3.83 3.83 37.0M
2023-11-20 3.88 3.94 3.86 3.90 49.2M
2023-11-17 3.84 3.85 3.82 3.85 21.2M
2023-11-16 3.85 3.89 3.83 3.85 27.3M
2023-11-15 3.91 3.92 3.84 3.86 36.3M
2023-11-14 3.96 3.98 3.86 3.88 66.1M
2023-11-13 3.88 4.02 3.86 3.92 96.5M
2023-11-10 4.04 4.04 3.79 3.89 165.3M
2023-11-09 3.60 3.97 3.59 3.97 56.4M
2023-11-08 3.62 3.64 3.59 3.61 14.9M
2023-11-07 3.62 3.63 3.55 3.62 19.5M
2023-11-06 3.62 3.63 3.56 3.62 23.9M
2023-11-03 3.58 3.65 3.58 3.58 16.2M
2023-11-02 3.66 3.67 3.58 3.59 16.5M
2023-11-01 3.66 3.67 3.62 3.64 13.5M
2023-10-31 3.65 3.73 3.62 3.64 20.6M
2023-10-30 3.65 3.73 3.60 3.67 28.6M
2023-10-27 3.61 3.66 3.58 3.65 27.8M
2023-10-26 3.49 3.62 3.47 3.61 35.7M
2023-10-25 3.47 3.55 3.46 3.52 31.8M
2023-10-24 3.32 3.41 3.32 3.41 25.4M
2023-10-23 3.39 3.40 3.30 3.31 17.0M
2023-10-20 3.39 3.46 3.36 3.41 14.2M
2023-10-19 3.42 3.48 3.39 3.39 11.9M
2023-10-18 3.52 3.52 3.42 3.43 13.3M
2023-10-17 3.47 3.53 3.46 3.50 13.8M
2023-10-16 3.49 3.55 3.45 3.48 14.5M
2023-10-13 3.56 3.56 3.46 3.47 22.2M
2023-10-12 3.52 3.59 3.51 3.57 18.4M
2023-10-11 3.55 3.56 3.51 3.52 14.2M
2023-10-10 3.58 3.61 3.55 3.55 13.5M
2023-10-09 3.65 3.67 3.55 3.57 20.0M
2023-09-28 3.59 3.67 3.59 3.65 17.6M
2023-09-27 3.59 3.65 3.58 3.59 14.3M
2023-09-26 3.58 3.62 3.57 3.59 12.9M
2023-09-25 3.66 3.67 3.58 3.59 15.6M
2023-09-22 3.62 3.69 3.60 3.68 17.2M
2023-09-21 3.66 3.69 3.61 3.62 13.0M
2023-09-20 3.71 3.72 3.65 3.65 13.5M
2023-09-19 3.72 3.75 3.69 3.70 13.4M
2023-09-18 3.75 3.75 3.71 3.73 11.1M
2023-09-15 3.82 3.82 3.72 3.74 16.4M
2023-09-14 3.79 3.86 3.78 3.80 17.3M
2023-09-13 3.83 3.91 3.77 3.80 22.8M
2023-09-12 3.83 3.91 3.82 3.83 17.1M
2023-09-11 3.78 3.85 3.76 3.85 19.2M
2023-09-08 3.74 3.82 3.71 3.79 24.3M
2023-09-07 3.83 3.83 3.72 3.72 26.0M
2023-09-06 3.95 3.95 3.82 3.83 27.3M
2023-09-05 3.94 4.01 3.88 3.95 30.8M
2023-09-04 3.85 3.94 3.83 3.94 30.3M
2023-09-01 3.87 3.88 3.80 3.82 18.2M
2023-08-31 3.90 3.93 3.85 3.86 26.7M
2023-08-30 3.97 4.01 3.88 3.90 31.8M
2023-08-29 3.90 4.00 3.89 3.98 28.2M
2023-08-28 4.09 4.12 3.91 3.92 37.2M
2023-08-25 3.92 3.97 3.85 3.86 30.6M
2023-08-24 3.98 4.02 3.93 3.93 20.9M
2023-08-23 4.06 4.06 3.97 3.98 21.1M
2023-08-22 4.07 4.12 3.98 4.05 23.5M
2023-08-21 4.07 4.12 4.05 4.05 17.4M
2023-08-18 4.16 4.18 4.09 4.09 19.6M
2023-08-17 4.12 4.18 4.05 4.18 26.9M
2023-08-16 4.16 4.19 4.11 4.12 17.8M
2023-08-15 4.23 4.24 4.15 4.17 18.4M
2023-08-14 4.16 4.23 4.13 4.22 22.5M
2023-08-11 4.29 4.30 4.18 4.18 30.4M
2023-08-10 4.28 4.33 4.27 4.28 18.9M
2023-08-09 4.35 4.36 4.29 4.29 31.7M
2023-08-08 4.39 4.50 4.34 4.35 40.7M
2023-08-07 4.42 4.44 4.38 4.39 27.3M
2023-08-04 4.47 4.56 4.40 4.41 55.3M
2023-08-03 4.41 4.53 4.38 4.45 46.3M
2023-08-02 4.45 4.49 4.33 4.44 60.9M
2023-08-01 4.43 4.57 4.37 4.50 103.8M
2023-07-31 4.34 4.45 4.30 4.43 46.9M
2023-07-28 4.32 4.36 4.26 4.34 35.8M
2023-07-27 4.37 4.45 4.33 4.33 34.1M
2023-07-26 4.50 4.50 4.36 4.39 49.5M
2023-07-25 4.53 4.58 4.43 4.51 62.3M
2023-07-24 4.47 4.54 4.41 4.49 43.3M
2023-07-21 4.48 4.54 4.44 4.46 41.8M
2023-07-20 4.57 4.59 4.46 4.47 50.8M
2023-07-19 4.63 4.68 4.55 4.57 38.9M
2023-07-18 4.70 4.71 4.57 4.62 45.6M
2023-07-17 4.69 4.74 4.63 4.67 54.0M
2023-07-14 4.76 4.77 4.62 4.70 79.3M
2023-07-13 4.88 4.91 4.74 4.83 102.8M
2023-07-12 5.08 5.08 4.91 4.95 99.5M
2023-07-11 5.15 5.16 4.96 5.10 105.7M
2023-07-10 5.27 5.45 5.15 5.25 127.0M
2023-07-07 5.16 5.38 5.12 5.27 151.6M
2023-07-06 5.22 5.36 5.05 5.14 115.9M
2023-07-05 5.29 5.46 5.26 5.28 115.1M
2023-07-04 5.33 5.50 5.21 5.30 150.2M
2023-07-03 5.25 5.59 5.17 5.40 202.1M
2023-06-30 5.61 5.82 5.22 5.24 237.4M
2023-06-29 5.90 6.48 5.51 5.71 333.3M
2023-06-28 5.27 6.05 5.27 6.05 311.0M
2023-06-27 5.67 5.67 5.20 5.50 338.7M
2023-06-26 4.81 5.15 4.80 5.15 179.2M
2023-06-21 4.36 4.82 4.35 4.68 201.8M
2023-06-20 4.47 4.48 4.35 4.40 82.8M
2023-06-19 4.34 4.55 4.28 4.50 128.7M
2023-06-16 4.32 4.40 4.26 4.34 64.3M
2023-06-15 4.29 4.41 4.22 4.37 83.8M
2023-06-14 4.46 4.50 4.31 4.34 105.3M
2023-06-13 4.40 4.67 4.40 4.51 139.5M
2023-06-12 4.49 4.56 4.34 4.38 104.9M
2023-06-09 4.38 4.58 4.33 4.49 142.2M
2023-06-08 4.27 4.51 4.18 4.43 149.8M
2023-06-07 4.22 4.34 4.12 4.30 107.2M
2023-06-06 4.52 4.54 4.20 4.24 180.4M
2023-06-05 4.50 4.75 4.38 4.67 179.1M
2023-06-02 4.58 4.70 4.48 4.57 158.7M
2023-06-01 4.50 4.76 4.41 4.50 210.2M
2023-05-31 4.87 5.07 4.78 4.78 233.6M
2023-05-30 4.96 5.42 4.88 5.31 346.1M
2023-05-29 4.24 4.93 4.24 4.93 268.1M
2023-05-26 5.08 5.09 4.40 4.48 344.3M
2023-05-25 4.25 4.83 4.14 4.83 186.3M
2023-05-24 4.08 4.39 3.90 4.39 337.2M
2023-05-23 3.99 3.99 3.99 3.99 42.8M
2023-05-22 3.31 3.63 3.30 3.63 62.7M
2023-05-19 3.37 3.38 3.26 3.30 55.2M
2023-05-18 3.51 3.52 3.34 3.35 116.3M
2023-05-17 3.27 3.51 3.25 3.51 73.0M
2023-05-16 3.20 3.23 3.17 3.19 18.2M
2023-05-15 3.21 3.24 3.18 3.20 22.3M
2023-05-12 3.16 3.22 3.15 3.19 22.1M
2023-05-11 3.12 3.19 3.10 3.17 18.2M
2023-05-10 3.12 3.15 3.10 3.12 13.6M
2023-05-09 3.16 3.18 3.10 3.12 19.2M
2023-05-08 3.12 3.17 3.11 3.17 19.0M
2023-05-05 3.09 3.12 3.06 3.12 15.3M
2023-05-04 3.04 3.11 3.03 3.10 15.7M
2023-04-28 3.00 3.05 2.99 3.04 12.2M
2023-04-27 3.03 3.03 2.99 3.01 9.9M
2023-04-26 2.92 3.03 2.92 3.01 22.1M
2023-04-25 2.95 2.95 2.87 2.90 10.3M
2023-04-24 2.93 2.97 2.89 2.95 10.0M
2023-04-21 2.97 2.98 2.92 2.92 9.9M
2023-04-20 2.99 2.99 2.95 2.96 7.6M
2023-04-19 3.03 3.03 2.98 2.99 7.2M
2023-04-18 3.05 3.06 3.02 3.03 7.8M
2023-04-17 3.03 3.07 3.02 3.05 10.4M
2023-04-14 3.00 3.04 2.99 3.04 12.0M
2023-04-13 2.97 3.01 2.97 3.00 9.3M
2023-04-12 2.98 2.98 2.96 2.97 8.1M
2023-04-11 2.98 2.98 2.94 2.96 11.7M
2023-04-10 2.99 3.00 2.96 2.98 11.7M
2023-04-07 2.99 2.99 2.97 2.98 8.7M
2023-04-06 3.01 3.01 2.98 2.98 8.6M
2023-04-04 3.06 3.06 3.00 3.01 9.9M
2023-04-03 3.04 3.06 3.02 3.05 8.2M
2023-03-31 3.02 3.06 3.02 3.04 8.1M
2023-03-30 3.00 3.05 2.98 3.03 11.8M
2023-03-29 3.05 3.06 2.99 2.99 11.4M
2023-03-28 3.06 3.07 3.04 3.04 8.6M
2023-03-27 3.09 3.10 3.03 3.04 13.5M
2023-03-24 3.11 3.12 3.06 3.08 11.2M
2023-03-23 3.12 3.12 3.08 3.11 9.3M
2023-03-22 3.10 3.13 3.09 3.13 9.8M
2023-03-21 3.10 3.13 3.08 3.10 9.3M
2023-03-20 3.13 3.16 3.09 3.11 10.7M
2023-03-17 3.12 3.17 3.11 3.12 8.1M
2023-03-16 3.17 3.20 3.10 3.12 10.2M
2023-03-15 3.12 3.18 3.10 3.18 12.4M
2023-03-14 3.11 3.13 3.05 3.10 10.9M
2023-03-13 3.12 3.15 3.08 3.11 9.8M
2023-03-10 3.17 3.17 3.11 3.12 10.6M
2023-03-09 3.20 3.21 3.16 3.18 8.1M
2023-03-08 3.20 3.23 3.17 3.20 9.7M
2023-03-07 3.25 3.28 3.21 3.21 12.7M
2023-03-06 3.26 3.27 3.23 3.25 11.9M
2023-03-03 3.20 3.26 3.18 3.26 19.0M
2023-03-02 3.20 3.21 3.18 3.19 9.0M
2023-03-01 3.19 3.20 3.17 3.20 8.8M
2023-02-28 3.15 3.20 3.15 3.19 9.5M
2023-02-27 3.19 3.19 3.15 3.15 8.3M
2023-02-24 3.19 3.21 3.17 3.19 8.3M
2023-02-23 3.22 3.23 3.18 3.20 8.6M
2023-02-22 3.23 3.24 3.20 3.22 8.0M
2023-02-21 3.21 3.26 3.20 3.24 10.6M
2023-02-20 3.19 3.23 3.16 3.22 11.3M
2023-02-17 3.19 3.24 3.19 3.19 13.1M
2023-02-16 3.28 3.28 3.18 3.21 16.3M
2023-02-15 3.32 3.33 3.27 3.28 12.1M
2023-02-14 3.28 3.36 3.27 3.32 20.6M
2023-02-13 3.25 3.31 3.24 3.27 18.9M
2023-02-10 3.20 3.26 3.18 3.25 17.3M
2023-02-09 3.17 3.21 3.16 3.20 10.3M
2023-02-08 3.23 3.24 3.18 3.19 10.1M
2023-02-07 3.20 3.24 3.18 3.23 11.9M
2023-02-06 3.17 3.24 3.15 3.20 14.7M
2023-02-03 3.19 3.20 3.14 3.17 11.7M
2023-02-02 3.22 3.23 3.18 3.20 11.3M
2023-02-01 3.18 3.21 3.17 3.21 10.9M
2023-01-31 3.16 3.18 3.14 3.17 10.5M
2023-01-30 3.16 3.19 3.14 3.18 15.8M
2023-01-20 3.13 3.15 3.11 3.14 11.9M
2023-01-19 3.12 3.13 3.10 3.13 9.7M
2023-01-18 3.16 3.16 3.11 3.12 8.9M
2023-01-17 3.19 3.21 3.12 3.14 15.4M
2023-01-16 3.03 3.23 3.02 3.19 32.6M
2023-01-13 3.02 3.04 3.01 3.03 12.0M
2023-01-12 3.03 3.05 3.01 3.02 10.7M
2023-01-11 3.09 3.10 3.03 3.04 12.0M
2023-01-10 3.11 3.12 3.06 3.07 11.7M
2023-01-09 3.17 3.18 3.09 3.10 19.6M
2023-01-06 3.19 3.22 3.15 3.15 10.2M
2023-01-05 3.23 3.23 3.17 3.19 12.8M
2023-01-04 3.20 3.24 3.19 3.21 18.9M
2023-01-03 3.16 3.20 3.15 3.19 15.6M