Guangzhou Jiacheng (603535)

603535
🏛️ China →
11.66
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 11.75 11.75 11.60 11.65 439.5K
09:35 11.64 11.74 11.61 11.74 114.7K
09:40 11.76 11.82 11.75 11.82 284.2K
09:45 11.82 11.96 11.76 11.81 423.3K
09:50 11.81 11.89 11.79 11.86 268.0K
09:55 11.85 11.86 11.75 11.80 181.7K
10:00 11.80 11.82 11.73 11.76 133.3K
10:05 11.76 11.83 11.76 11.81 34.3K
10:10 11.81 11.84 11.81 11.82 34.3K
10:15 11.82 11.84 11.81 11.84 68.3K
10:20 11.84 11.84 11.81 11.84 92.9K
10:25 11.84 11.89 11.84 11.89 209.3K
10:30 11.91 11.98 11.90 11.96 317.0K
10:35 11.95 11.96 11.91 11.92 114.9K
10:40 11.92 11.92 11.87 11.87 65.2K
10:45 11.86 11.88 11.86 11.86 46.6K
10:50 11.88 11.92 11.88 11.90 59.0K
10:55 11.89 11.90 11.89 11.90 28.3K
11:00 11.89 11.93 11.89 11.91 32.2K
11:05 11.92 11.92 11.91 11.92 21.8K
11:10 11.92 11.94 11.90 11.92 56.1K
11:15 11.92 11.92 11.89 11.90 23.2K
11:20 11.90 11.91 11.87 11.87 73.0K
11:25 11.87 11.93 11.86 11.88 112.6K
13:00 11.90 11.90 11.86 11.86 75.3K
13:05 11.86 11.87 11.85 11.87 53.9K
13:10 11.86 11.90 11.86 11.89 49.5K
13:15 11.89 11.92 11.88 11.88 69.7K
13:20 11.88 11.89 11.85 11.86 71.5K
13:25 11.86 11.88 11.85 11.87 37.2K
13:30 11.86 11.88 11.86 11.88 31.3K
13:35 11.87 11.88 11.86 11.86 49.3K
13:40 11.85 11.85 11.84 11.84 28.4K
13:45 11.84 11.85 11.84 11.84 40.2K
13:50 11.85 11.86 11.85 11.85 29.9K
13:55 11.85 11.85 11.83 11.85 106.6K
14:00 11.84 11.89 11.84 11.88 99.2K
14:05 11.89 11.96 11.88 11.94 179.2K
14:10 11.94 11.94 11.90 11.90 161.6K
14:15 11.90 11.92 11.88 11.88 53.1K
14:20 11.89 11.90 11.86 11.87 76.7K
14:25 11.87 11.88 11.86 11.88 100.7K
14:30 11.87 11.88 11.85 11.86 129.8K
14:35 11.86 11.87 11.86 11.86 45.9K
14:40 11.87 11.88 11.86 11.87 84.0K
14:45 11.88 11.88 11.86 11.86 84.3K
14:50 11.86 11.86 11.84 11.85 159.2K
14:55 11.85 11.86 11.84 11.86 73.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 11.82 11.85 11.48 11.66 6.6M
2025-09-26 11.79 11.98 11.59 11.82 5.2M
2025-09-25 11.97 11.99 11.68 11.75 7.2M
2025-09-24 11.89 12.27 11.85 12.00 6.3M
2025-09-23 12.22 12.22 11.71 11.94 7.1M
2025-09-22 12.30 12.38 12.09 12.24 5.2M
2025-09-19 12.30 12.69 12.22 12.38 9.2M
2025-09-18 12.62 12.73 12.22 12.29 9.6M
2025-09-17 12.79 12.79 12.51 12.57 7.3M
2025-09-16 12.33 12.80 12.28 12.80 11.9M
2025-09-15 12.44 12.52 12.24 12.32 9.3M
2025-09-12 11.70 12.62 11.70 12.42 19.1M
2025-09-11 11.26 11.84 11.11 11.72 9.4M
2025-09-10 11.33 11.41 11.20 11.26 3.4M
2025-09-09 11.88 11.88 11.30 11.34 6.7M
2025-09-08 11.45 11.74 11.45 11.66 6.7M
2025-09-05 11.40 11.40 11.05 11.39 5.7M
2025-09-04 11.20 11.37 11.01 11.22 7.0M
2025-09-03 11.62 11.63 11.17 11.17 6.1M
2025-09-02 11.82 11.84 11.29 11.50 10.2M
2025-09-01 12.03 12.19 11.70 11.79 8.9M
2025-08-29 12.30 12.41 11.87 12.00 10.3M
2025-08-28 12.30 12.67 11.91 12.31 15.1M
2025-08-27 12.83 13.08 12.56 12.57 14.3M
2025-08-26 13.00 13.06 12.47 12.99 15.2M
2025-08-25 12.55 12.95 12.45 12.55 16.3M
2025-08-22 12.37 12.62 12.29 12.50 8.3M
2025-08-21 12.52 12.55 12.22 12.37 8.9M
2025-08-20 12.15 12.55 12.10 12.45 12.1M
2025-08-19 12.56 12.68 11.93 12.23 26.0M
2025-08-18 13.00 13.22 12.52 12.74 21.3M
2025-08-15 12.66 13.67 12.66 13.23 20.6M
2025-08-14 12.77 12.91 12.50 12.65 11.8M
2025-08-13 12.61 12.85 12.50 12.78 10.4M
2025-08-12 12.72 12.84 12.49 12.61 10.3M
2025-08-11 11.96 12.85 11.96 12.63 21.7M
2025-08-08 11.86 12.10 11.71 11.96 10.7M
2025-08-07 11.58 12.06 11.50 11.84 12.7M
2025-08-06 11.58 11.62 11.34 11.59 6.2M
2025-08-05 11.45 11.59 11.31 11.57 5.7M
2025-08-04 11.20 11.45 11.09 11.45 5.6M
2025-08-01 11.10 11.28 11.04 11.25 5.1M
2025-07-31 11.39 11.39 11.07 11.13 6.9M
2025-07-30 11.32 11.53 11.25 11.40 6.1M
2025-07-29 11.31 11.57 11.20 11.31 8.2M
2025-07-28 11.38 11.39 11.20 11.31 12.0M
2025-07-25 12.30 12.48 11.53 11.59 23.5M
2025-07-24 11.45 12.12 11.41 11.93 20.9M
2025-07-23 11.57 11.75 11.45 11.45 7.0M
2025-07-22 11.70 11.87 11.44 11.59 8.3M
2025-07-21 11.40 11.77 11.16 11.61 13.9M
2025-07-18 11.78 12.33 11.36 11.53 16.6M
2025-07-17 11.88 11.96 11.75 11.78 8.0M
2025-07-16 12.01 12.05 11.85 11.88 7.3M
2025-07-15 12.00 12.18 11.86 12.06 8.1M
2025-07-14 11.79 12.36 11.79 12.06 11.1M
2025-07-11 11.86 12.20 11.74 11.80 14.0M
2025-07-10 11.61 11.95 11.50 11.87 15.2M
2025-07-09 11.31 11.65 11.22 11.61 14.3M
2025-07-08 11.18 11.42 11.18 11.34 11.7M
2025-07-07 10.81 11.40 10.68 11.28 15.9M
2025-07-04 10.68 11.08 10.57 10.85 12.4M
2025-07-03 10.70 10.76 10.43 10.68 7.1M
2025-07-02 10.72 10.82 10.64 10.74 6.7M
2025-07-01 10.64 10.85 10.64 10.76 9.4M
2025-06-30 10.70 10.75 10.47 10.64 11.2M
2025-06-27 10.59 10.87 10.50 10.79 12.5M
2025-06-26 10.46 10.85 10.34 10.59 11.8M
2025-06-25 10.43 10.53 10.29 10.46 6.8M
2025-06-24 10.46 10.58 10.36 10.43 6.8M
2025-06-23 10.21 10.53 10.15 10.46 5.7M
2025-06-20 10.21 10.45 10.18 10.32 6.1M
2025-06-19 10.76 10.76 10.15 10.21 10.0M
2025-06-18 10.65 10.78 10.23 10.74 10.6M
2025-06-17 10.67 10.69 10.51 10.62 7.3M
2025-06-16 10.75 10.89 10.66 10.68 8.3M
2025-06-13 10.95 11.00 10.49 10.72 10.6M
2025-06-12 10.90 10.95 10.76 10.95 7.5M
2025-06-11 10.80 10.98 10.69 10.88 9.5M
2025-06-10 11.03 11.10 10.66 10.84 16.8M
2025-06-09 11.31 11.49 11.00 11.05 15.1M
2025-06-06 11.22 11.30 10.85 10.96 17.0M
2025-06-05 11.49 11.49 10.94 11.20 38.6M
2025-06-04 10.51 11.52 10.39 11.52 39.7M
2025-06-03 10.02 10.99 9.90 10.47 39.1M
2025-05-30 10.12 10.34 9.91 9.99 14.3M
2025-05-29 10.22 10.26 10.00 10.16 13.8M
2025-05-28 9.91 10.28 9.87 10.22 19.5M
2025-05-27 9.80 10.10 9.72 9.91 17.7M
2025-05-26 9.10 9.87 9.10 9.84 25.2M
2025-05-23 9.28 9.38 9.11 9.15 9.9M
2025-05-22 9.39 9.50 9.26 9.29 11.2M
2025-05-21 9.51 9.66 9.44 9.45 12.8M
2025-05-20 9.58 9.93 9.40 9.66 24.8M
2025-05-19 9.58 9.73 9.43 9.56 23.3M
2025-05-16 9.62 9.72 9.33 9.49 29.5M
2025-05-15 10.49 10.58 9.70 9.72 54.3M
2025-05-14 9.08 9.97 8.92 9.97 40.0M
2025-05-13 9.42 9.42 9.03 9.06 20.2M
2025-05-12 8.80 9.27 8.68 9.23 28.1M
2025-05-09 8.55 9.20 8.36 8.89 27.0M
2025-05-08 8.47 8.68 8.38 8.59 14.0M
2025-05-07 8.48 8.68 8.38 8.48 14.4M
2025-05-06 8.22 8.42 8.11 8.42 12.9M
2025-04-30 8.25 8.34 8.16 8.21 11.8M
2025-04-29 8.41 8.42 8.09 8.26 12.9M
2025-04-28 9.12 9.14 8.30 8.34 27.1M
2025-04-25 9.22 9.55 9.05 9.07 30.8M
2025-04-24 9.37 9.63 9.37 9.37 57.0M
2025-04-23 11.36 11.36 10.39 10.41 84.8M
2025-04-22 9.78 10.33 9.66 10.33 33.1M
2025-04-21 9.08 9.41 9.02 9.39 17.9M
2025-04-18 9.47 9.58 9.01 9.02 20.3M
2025-04-17 9.18 10.14 8.93 9.62 30.2M
2025-04-16 9.16 9.66 9.11 9.22 19.5M
2025-04-15 9.36 9.36 8.85 9.12 18.9M
2025-04-14 8.85 9.55 8.82 9.42 27.6M
2025-04-11 8.76 9.44 8.67 9.07 31.0M
2025-04-10 8.67 8.68 8.11 8.59 15.7M
2025-04-09 7.20 8.20 6.98 8.06 12.5M
2025-04-08 7.46 7.69 7.21 7.46 7.8M
2025-04-07 7.90 8.28 7.81 7.81 5.6M
2025-04-03 8.48 8.72 8.35 8.68 6.3M
2025-04-02 8.71 8.83 8.62 8.68 5.4M
2025-04-01 8.82 8.84 8.69 8.71 5.6M
2025-03-31 8.66 8.88 8.65 8.82 6.4M
2025-03-28 8.95 9.08 8.72 8.74 7.9M
2025-03-27 8.84 9.09 8.78 8.99 7.3M
2025-03-26 12.95 13.28 12.90 13.13 4.1M
2025-03-25 13.04 13.14 12.90 12.94 2.7M
2025-03-24 12.98 13.22 12.81 13.01 4.6M
2025-03-21 13.22 13.28 12.96 13.01 3.7M
2025-03-20 13.23 13.35 13.22 13.26 2.2M
2025-03-19 13.31 13.43 13.20 13.26 3.5M
2025-03-18 13.36 13.37 13.20 13.30 3.0M
2025-03-17 13.45 13.51 13.28 13.31 3.6M
2025-03-14 13.35 13.51 13.21 13.45 4.6M
2025-03-13 13.73 13.73 13.24 13.35 5.8M
2025-03-12 13.75 13.92 13.61 13.66 7.1M
2025-03-11 13.18 13.95 13.14 13.75 10.5M
2025-03-10 13.21 13.30 13.07 13.25 5.4M
2025-03-07 13.24 13.40 13.07 13.16 6.5M
2025-03-06 13.01 13.35 12.98 13.21 9.3M
2025-03-05 12.74 13.40 12.57 13.14 10.2M
2025-03-04 12.59 12.75 12.52 12.73 2.9M
2025-03-03 12.76 12.85 12.56 12.62 4.0M
2025-02-28 12.96 12.98 12.63 12.65 4.7M
2025-02-27 12.87 12.95 12.58 12.78 5.0M
2025-02-26 12.88 12.89 12.76 12.86 4.3M
2025-02-25 12.91 12.93 12.73 12.79 5.4M
2025-02-24 12.97 13.33 12.91 13.00 8.1M
2025-02-21 12.75 13.15 12.75 12.87 9.6M
2025-02-20 13.17 13.46 12.84 12.85 17.1M
2025-02-19 12.52 12.89 12.35 12.74 5.5M
2025-02-18 12.97 12.98 12.30 12.48 5.5M
2025-02-17 12.41 13.05 12.35 12.97 7.8M
2025-02-14 12.61 12.61 12.30 12.41 3.1M
2025-02-13 12.66 12.72 12.44 12.44 3.9M
2025-02-12 12.61 12.68 12.41 12.64 3.8M
2025-02-11 12.45 12.66 12.41 12.60 5.8M
2025-02-10 12.25 12.47 12.14 12.42 3.6M
2025-02-07 12.03 12.38 11.98 12.25 6.2M
2025-02-06 11.91 12.06 11.60 12.03 5.6M
2025-02-05 12.21 12.29 11.90 11.96 3.7M
2025-01-27 12.17 12.39 12.15 12.16 3.0M
2025-01-24 12.20 12.37 12.03 12.17 3.9M
2025-01-23 12.13 12.59 12.13 12.25 6.2M
2025-01-22 12.19 12.49 12.05 12.13 4.6M
2025-01-21 12.25 12.28 12.02 12.23 3.4M
2025-01-20 12.39 12.39 12.07 12.20 4.6M
2025-01-17 12.51 12.52 12.12 12.27 5.1M
2025-01-16 12.59 12.80 12.40 12.57 5.6M
2025-01-15 12.65 12.80 12.43 12.50 6.4M
2025-01-14 12.19 12.93 12.19 12.80 10.3M
2025-01-13 11.93 12.34 11.66 12.33 6.7M
2025-01-10 12.64 12.80 12.09 12.11 10.6M
2025-01-09 13.22 13.22 12.71 12.82 12.4M
2025-01-08 12.70 13.60 12.45 13.44 16.6M
2025-01-07 12.43 13.60 12.18 12.77 15.0M
2025-01-06 11.79 12.44 11.51 12.43 11.0M
2025-01-03 11.88 12.46 11.75 12.02 10.2M
2025-01-02 12.45 12.50 11.74 11.94 10.9M