Guangzhou Great Power (300438)

300438
🏛️ China →
38.13
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 47.50 48.30 46.79 47.24 7.7M
2021-12-30 47.94 48.25 46.64 46.88 8.5M
2021-12-29 48.03 48.85 47.29 47.55 8.9M
2021-12-28 46.86 49.51 46.86 48.69 13.9M
2021-12-27 46.00 47.50 44.27 47.12 14.7M
2021-12-24 48.10 48.50 45.00 45.38 14.9M
2021-12-23 50.50 50.85 48.03 48.31 14.5M
2021-12-22 50.88 50.88 49.50 50.10 8.1M
2021-12-21 50.50 50.54 49.20 49.96 7.7M
2021-12-20 50.21 52.67 49.20 49.60 12.7M
2021-12-17 53.25 54.30 50.87 51.00 12.3M
2021-12-16 54.19 54.30 52.10 53.19 13.3M
2021-12-15 53.53 54.25 52.95 53.80 8.9M
2021-12-14 56.50 56.52 53.08 53.60 16.7M
2021-12-13 55.58 57.67 52.91 57.52 16.9M
2021-12-10 55.08 56.83 55.00 56.20 14.4M
2021-12-09 57.00 57.77 54.64 55.80 16.7M
2021-12-08 56.00 58.39 54.14 58.05 19.6M
2021-12-07 55.50 56.80 52.90 55.50 24.0M
2021-12-06 60.00 61.60 56.21 56.70 29.2M
2021-12-03 58.54 64.30 58.07 62.50 27.7M
2021-12-02 58.87 60.18 57.22 58.88 21.8M
2021-12-01 63.17 63.49 56.99 58.38 25.5M
2021-11-30 64.00 64.49 60.50 60.59 34.8M
2021-11-29 50.50 61.50 50.50 61.50 30.9M
2021-11-26 48.23 52.09 48.23 51.25 27.6M
2021-11-25 50.02 50.36 47.50 47.94 29.2M
2021-11-24 53.34 56.07 49.90 50.48 34.9M
2021-11-23 53.85 54.36 51.11 52.78 28.0M
2021-11-22 53.19 55.49 52.54 54.38 28.7M
2021-11-19 54.86 55.69 51.01 53.11 34.9M
2021-11-18 54.90 58.50 53.00 56.00 40.4M
2021-11-17 43.96 52.20 43.03 52.20 35.1M
2021-11-16 43.51 44.97 43.01 43.50 17.3M
2021-11-15 43.99 47.40 43.20 44.59 34.0M
2021-11-12 38.50 45.45 38.29 44.10 35.8M
2021-11-11 39.70 41.32 38.38 39.00 18.9M
2021-11-10 38.54 40.32 37.88 39.10 18.7M
2021-11-09 39.28 39.77 37.87 38.66 18.5M
2021-11-08 37.00 41.58 36.81 39.28 28.6M
2021-11-05 37.16 38.11 36.19 37.18 20.7M
2021-11-04 36.79 38.86 36.77 37.19 34.0M
2021-11-03 33.21 38.00 32.00 37.26 42.1M
2021-11-02 33.49 34.30 32.30 33.80 24.9M
2021-11-01 29.38 34.29 29.13 33.62 32.1M
2021-10-29 29.70 30.69 28.52 29.74 16.7M
2021-10-28 32.66 32.66 28.10 30.90 32.3M
2021-10-21 30.78 33.27 30.68 32.10 21.1M
2021-10-20 30.32 31.60 30.24 30.84 15.6M
2021-10-19 29.37 32.68 29.34 31.04 20.9M
2021-10-18 29.30 30.32 29.19 29.71 12.9M
2021-10-15 28.08 29.64 27.88 29.13 13.0M
2021-10-14 27.90 28.56 27.45 28.24 9.6M
2021-10-13 26.60 28.07 26.36 28.00 13.2M
2021-10-12 27.57 27.60 26.01 26.25 7.5M
2021-10-11 27.29 27.85 26.32 27.50 9.1M
2021-10-08 27.60 27.85 26.50 27.20 10.6M
2021-09-30 26.60 27.60 26.30 27.40 12.9M
2021-09-29 25.35 27.45 25.03 26.36 16.6M
2021-09-28 26.61 26.79 25.35 25.44 9.9M
2021-09-27 26.99 27.80 25.85 26.72 13.6M
2021-09-24 26.39 27.12 25.72 26.47 9.9M
2021-09-23 26.86 26.93 26.12 26.26 9.1M
2021-09-22 26.12 26.83 26.05 26.35 8.6M
2021-09-17 26.96 27.38 25.96 26.90 12.1M
2021-09-16 29.03 29.09 26.76 26.78 16.9M
2021-09-15 29.40 29.67 28.80 29.09 11.2M
2021-09-14 28.01 30.01 27.98 29.49 19.4M
2021-09-13 29.05 29.49 28.10 28.10 13.0M
2021-09-10 29.16 29.55 28.00 29.50 15.7M
2021-09-09 29.71 30.24 29.03 29.36 10.6M
2021-09-08 30.78 30.93 29.79 29.88 14.2M
2021-09-07 29.34 31.10 29.18 30.64 16.3M
2021-09-06 29.48 29.83 28.30 29.67 14.4M
2021-09-03 30.81 31.60 29.01 29.11 21.5M
2021-09-02 31.34 32.30 30.62 31.02 16.7M
2021-09-01 34.32 35.35 31.50 31.50 28.4M
2021-08-31 33.95 34.51 32.51 34.12 28.1M
2021-08-30 32.00 33.83 31.07 33.41 29.4M
2021-08-27 31.90 33.00 30.13 32.78 29.9M
2021-08-26 33.95 35.50 31.91 32.14 36.6M
2021-08-25 31.00 31.13 30.20 30.92 16.4M
2021-08-24 30.89 31.87 30.00 31.31 20.4M
2021-08-23 30.31 31.39 30.09 31.20 18.1M
2021-08-20 30.58 31.20 29.67 30.04 17.3M
2021-08-19 30.37 31.79 29.63 30.83 21.9M
2021-08-18 31.81 32.75 30.03 30.83 23.8M
2021-08-17 32.87 34.00 31.50 31.81 23.1M
2021-08-16 35.91 36.28 33.01 33.35 29.9M
2021-08-13 34.18 37.09 34.06 35.67 38.4M
2021-08-12 34.80 35.48 33.50 34.80 31.3M
2021-08-11 32.72 37.15 32.00 35.51 48.7M
2021-08-10 31.89 33.15 31.01 32.66 29.2M
2021-08-09 32.99 33.18 30.88 31.90 27.6M
2021-08-06 33.82 35.18 33.21 33.44 34.7M
2021-08-05 33.94 34.00 31.39 33.04 29.9M
2021-08-04 33.24 35.20 33.24 34.80 32.2M
2021-08-03 36.00 36.00 32.64 32.96 44.1M
2021-08-02 35.01 38.58 33.66 37.40 51.0M
2021-07-30 35.02 38.50 35.02 35.29 54.4M
2021-07-29 31.00 34.38 30.01 34.38 51.2M
2021-07-28 27.04 30.47 26.60 29.83 37.5M
2021-07-27 30.94 30.94 27.88 28.25 35.9M
2021-07-26 30.71 31.88 29.82 31.11 42.4M
2021-07-23 27.52 32.88 26.62 29.79 46.3M
2021-07-22 28.41 28.59 26.88 27.70 19.7M
2021-07-21 27.46 27.90 27.07 27.70 18.4M
2021-07-20 25.60 27.50 25.05 27.13 16.5M
2021-07-19 26.60 28.03 26.22 26.36 20.5M
2021-07-16 26.85 28.20 26.45 27.05 21.6M
2021-07-15 26.16 27.30 26.02 26.88 22.0M
2021-07-14 28.24 28.27 26.17 26.83 33.5M
2021-07-13 27.47 29.45 27.47 28.78 31.5M
2021-07-12 27.82 28.73 27.00 27.46 31.4M
2021-07-09 24.90 28.77 24.82 27.27 39.0M
2021-07-08 25.43 26.29 24.89 24.93 23.6M
2021-07-07 23.71 25.55 23.10 25.40 30.2M
2021-07-06 23.46 24.63 23.24 23.89 20.1M
2021-07-05 22.45 24.10 22.45 23.59 17.8M
2021-07-02 21.06 22.88 21.06 22.34 18.1M
2021-07-01 22.77 22.93 21.43 21.44 15.0M
2021-06-30 22.64 23.33 22.00 22.90 13.5M
2021-06-29 23.13 23.68 22.61 22.85 13.7M
2021-06-28 22.37 23.31 22.14 22.72 14.7M
2021-06-25 22.26 22.67 21.87 22.38 11.4M
2021-06-24 22.70 23.16 21.96 22.34 16.3M
2021-06-23 21.70 22.99 21.50 22.78 18.8M
2021-06-22 22.13 22.17 21.32 21.70 12.6M
2021-06-21 22.18 22.66 21.78 22.06 14.2M
2021-06-18 21.57 22.80 21.34 22.24 17.8M
2021-06-17 21.10 21.78 21.10 21.48 11.9M
2021-06-16 22.00 22.18 20.95 21.01 16.5M
2021-06-15 22.32 22.81 22.00 22.14 12.1M
2021-06-11 23.16 23.31 21.73 22.05 24.4M
2021-06-10 23.40 24.10 22.90 23.50 16.6M
2021-06-09 23.46 24.30 23.14 23.30 17.8M
2021-06-08 24.40 25.23 23.40 23.50 22.9M
2021-06-07 24.31 24.80 23.46 24.10 23.6M
2021-06-04 21.72 25.00 21.63 23.84 34.9M
2021-06-03 22.37 22.65 21.67 21.86 20.0M
2021-06-02 21.80 23.30 21.39 22.73 27.9M
2021-06-01 20.80 22.12 20.72 21.99 25.1M
2021-05-31 20.73 21.71 20.60 21.11 25.0M
2021-05-28 18.84 21.90 18.84 20.38 32.8M
2021-05-27 18.20 19.28 18.20 18.83 14.8M
2021-05-26 18.23 18.62 17.95 18.28 9.5M
2021-05-25 18.15 18.45 17.90 18.06 10.3M
2021-05-24 18.00 18.58 17.98 18.10 9.6M
2021-05-21 18.33 18.61 18.09 18.18 8.9M
2021-05-20 18.40 18.60 17.95 18.24 13.0M
2021-05-19 17.74 18.64 17.66 18.32 14.3M
2021-05-18 17.23 18.02 17.03 17.75 13.0M
2021-05-17 16.78 17.49 16.73 17.35 11.2M
2021-05-14 16.50 16.88 16.38 16.77 7.3M
2021-05-13 16.66 16.71 16.42 16.50 7.3M
2021-05-12 16.66 17.15 16.58 16.85 7.0M
2021-05-11 17.28 17.28 16.54 16.78 9.5M
2021-05-10 16.81 17.49 16.55 17.48 9.2M
2021-05-07 17.42 17.54 16.76 16.91 8.9M
2021-05-06 17.41 17.87 17.18 17.41 7.3M
2021-04-30 17.21 17.66 17.06 17.23 8.9M
2021-04-29 17.90 18.10 17.08 17.14 12.8M
2021-04-28 18.00 18.15 17.46 17.96 11.0M
2021-04-27 18.15 18.45 17.47 18.28 10.2M
2021-04-26 18.20 19.20 18.05 18.35 12.1M
2021-04-23 18.40 18.50 18.01 18.38 11.2M
2021-04-22 18.90 19.32 18.35 18.67 12.0M
2021-04-21 18.72 18.95 18.23 18.36 11.1M
2021-04-20 18.85 19.13 18.45 18.74 16.9M
2021-04-19 18.56 19.34 18.53 19.19 28.4M
2021-04-16 17.08 18.53 17.02 18.26 21.7M
2021-04-15 17.05 17.14 16.83 17.04 4.8M
2021-04-14 16.45 17.25 16.43 17.14 8.5M
2021-04-13 16.85 16.97 16.38 16.53 7.0M
2021-04-12 17.26 17.26 16.61 16.85 9.5M
2021-04-09 17.10 17.62 16.90 17.30 12.2M
2021-04-08 17.00 17.41 16.80 17.39 12.6M
2021-04-07 16.55 17.29 16.23 17.01 13.8M
2021-04-06 16.63 16.72 16.42 16.50 7.8M
2021-04-02 16.12 16.73 16.00 16.70 14.3M
2021-04-01 15.78 15.98 15.58 15.93 6.2M
2021-03-31 16.09 16.35 15.70 15.81 6.8M
2021-03-30 16.04 16.12 15.78 16.06 6.3M
2021-03-29 16.25 16.33 15.93 15.97 5.7M
2021-03-26 15.75 16.30 15.69 16.17 7.6M
2021-03-25 15.59 15.95 15.49 15.75 5.0M
2021-03-24 15.69 15.95 15.42 15.58 5.8M
2021-03-23 16.37 16.37 15.65 15.80 8.4M
2021-03-22 16.20 16.66 15.95 16.44 8.9M
2021-03-19 16.00 16.14 15.70 15.90 7.0M
2021-03-18 15.91 16.48 15.82 16.14 9.6M
2021-03-17 15.53 16.08 15.29 15.91 9.5M
2021-03-16 15.73 16.08 15.38 15.54 9.2M
2021-03-15 16.35 16.39 15.60 15.78 10.9M
2021-03-12 16.69 16.89 16.12 16.35 10.5M
2021-03-11 16.61 16.95 16.33 16.68 11.9M
2021-03-10 17.28 17.38 16.67 16.67 6.0M
2021-03-09 17.28 17.40 16.31 16.81 9.5M
2021-03-08 17.76 18.14 17.35 17.40 6.9M
2021-03-05 17.15 17.95 17.15 17.73 6.8M
2021-03-04 17.78 17.86 17.31 17.36 7.3M
2021-03-03 17.49 17.98 17.27 17.98 8.5M
2021-03-02 17.86 18.08 17.41 17.51 6.9M
2021-03-01 17.57 17.98 17.57 17.86 6.9M
2021-02-26 17.14 17.67 17.05 17.40 6.6M
2021-02-25 18.28 18.36 17.46 17.58 8.9M
2021-02-24 18.68 18.91 17.95 18.06 10.0M
2021-02-23 19.45 19.52 18.66 18.69 11.8M
2021-02-22 19.59 20.18 19.50 19.65 14.0M
2021-02-19 19.15 19.57 18.80 19.56 9.2M
2021-02-18 20.13 20.46 19.15 19.18 13.4M
2021-02-10 19.73 19.97 19.30 19.74 6.4M
2021-02-09 19.24 19.90 19.04 19.62 8.3M
2021-02-08 19.31 19.61 18.30 19.20 7.7M
2021-02-05 19.40 19.89 19.01 19.15 8.0M
2021-02-04 20.10 20.21 18.90 19.15 12.2M
2021-02-03 20.94 21.24 20.10 20.27 9.7M
2021-02-02 20.01 20.95 19.64 20.74 11.8M
2021-02-01 19.40 20.28 19.25 19.98 15.5M
2021-01-29 21.46 21.64 20.13 20.80 11.9M
2021-01-28 22.32 22.62 21.18 21.21 13.5M
2021-01-27 22.20 23.18 21.21 22.94 16.7M
2021-01-26 22.94 22.96 21.70 22.40 16.5M
2021-01-25 23.00 23.87 22.78 23.20 21.4M
2021-01-22 22.44 23.28 21.92 23.00 19.9M
2021-01-21 22.63 22.96 21.87 22.44 17.8M
2021-01-20 22.36 23.33 22.09 22.61 21.4M
2021-01-19 22.01 22.73 21.79 21.92 20.2M
2021-01-18 22.47 23.94 21.88 23.06 30.6M
2021-01-15 20.51 22.56 20.11 22.41 26.8M
2021-01-14 20.91 21.25 20.01 20.48 15.9M
2021-01-13 21.90 21.94 20.60 20.82 23.7M
2021-01-12 21.41 22.25 21.09 22.15 18.5M
2021-01-11 23.42 23.58 21.55 21.63 24.1M
2021-01-08 24.33 24.49 22.91 23.06 20.2M
2021-01-07 24.84 25.12 24.09 24.12 24.7M
2021-01-06 26.46 27.18 24.98 25.20 24.9M
2021-01-05 27.16 27.16 25.85 26.46 28.9M
2021-01-04 26.09 27.83 25.58 27.33 31.8M