Guizhou Aviation Technical Development (688239)

688239
🏛️ China →
44.75
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
2024-12-31 38.70 38.89 37.25 37.30 2.7M
2024-12-30 39.10 39.47 37.82 38.80 3.0M
2024-12-27 38.50 39.16 37.88 38.84 4.3M
2024-12-26 36.48 38.17 36.35 37.50 2.5M
2024-12-25 36.31 36.69 35.63 36.35 1.9M
2024-12-24 35.45 36.52 35.24 36.37 2.5M
2024-12-23 37.00 37.23 35.10 35.16 3.3M
2024-12-20 36.89 37.64 36.65 37.14 1.9M
2024-12-19 36.39 36.97 36.20 36.95 1.0M
2024-12-18 36.79 37.21 36.40 36.74 1.4M
2024-12-17 37.03 37.73 36.69 36.74 1.8M
2024-12-16 38.02 38.20 36.94 37.16 2.5M
2024-12-13 39.70 39.83 37.95 38.56 5.4M
2024-12-12 39.40 41.26 39.07 40.10 4.4M
2024-12-11 39.40 39.45 38.61 39.01 1.9M
2024-12-10 40.55 40.58 39.11 39.20 2.3M
2024-12-09 40.15 40.20 38.88 39.02 1.7M
2024-12-06 39.90 40.20 39.19 40.12 1.7M
2024-12-05 39.92 40.55 39.43 40.20 1.6M
2024-12-04 40.33 40.97 39.57 39.99 1.6M
2024-12-03 40.48 41.06 40.01 40.33 1.2M
2024-12-02 39.80 41.33 39.77 40.88 2.1M
2024-11-29 38.29 40.38 38.29 39.94 2.0M
2024-11-28 39.50 39.99 39.11 39.28 1.2M
2024-11-27 38.44 39.76 37.39 39.70 2.2M
2024-11-26 38.74 39.67 38.24 38.48 1.2M
2024-11-25 39.52 39.95 38.22 39.14 1.8M
2024-11-22 42.03 42.26 39.59 39.59 3.6M
2024-11-21 42.50 42.78 41.84 42.36 1.5M
2024-11-20 42.12 42.63 41.39 42.47 2.1M
2024-11-19 40.62 42.53 40.62 42.32 2.4M
2024-11-18 41.20 41.85 40.02 40.40 2.4M
2024-11-15 42.09 42.84 41.00 41.20 2.8M
2024-11-14 44.00 44.42 42.26 42.26 2.8M
2024-11-13 45.69 45.78 42.84 44.42 4.1M
2024-11-12 47.34 47.88 44.78 45.68 3.7M
2024-11-11 45.00 47.90 44.00 47.48 5.5M
2024-11-08 44.00 45.70 43.94 44.80 6.4M
2024-11-07 44.70 44.70 42.63 43.93 5.6M
2024-11-06 46.49 49.80 44.40 45.53 7.7M
2024-11-05 42.50 47.78 42.42 47.35 8.7M
2024-11-04 41.17 43.80 40.76 42.90 6.0M
2024-11-01 40.95 41.60 39.53 40.06 4.7M
2024-10-31 38.18 41.88 38.18 41.39 8.0M
2024-10-30 37.81 39.15 37.56 38.62 2.5M
2024-10-29 40.30 40.30 38.15 38.40 4.1M
2024-10-28 40.60 41.50 39.80 40.08 3.6M
2024-10-25 39.44 41.20 39.01 40.80 4.9M
2024-10-24 40.21 40.21 38.58 39.23 4.7M
2024-10-23 38.61 43.00 38.30 40.35 8.2M
2024-10-22 38.72 40.24 38.11 38.51 4.6M
2024-10-21 36.57 39.39 36.49 39.07 7.3M
2024-10-18 34.70 37.19 34.20 36.49 4.9M
2024-10-17 34.10 35.60 34.09 34.61 3.7M
2024-10-16 34.29 34.98 33.61 33.92 3.4M
2024-10-15 35.08 36.10 34.58 34.65 4.6M
2024-10-14 35.03 36.18 34.56 35.65 4.9M
2024-10-11 36.60 36.60 34.00 34.80 4.3M
2024-10-10 38.00 39.39 36.43 36.58 4.8M
2024-10-09 40.00 40.68 36.71 38.00 7.2M
2024-10-08 43.91 43.91 38.80 42.89 9.3M
2024-09-30 33.06 36.98 32.66 36.60 7.1M
2024-09-27 30.15 31.66 30.15 31.65 1.9M
2024-09-26 28.90 29.99 28.65 29.91 2.9M
2024-09-25 29.00 29.39 28.50 28.77 3.0M
2024-09-24 27.50 28.66 26.88 28.66 2.2M
2024-09-23 27.49 27.59 27.02 27.03 0.8M
2024-09-20 27.91 27.91 27.33 27.50 0.7M
2024-09-19 27.44 28.40 26.87 27.88 1.4M
2024-09-18 27.31 27.50 26.73 27.33 1.0M
2024-09-13 27.96 28.02 27.18 27.31 1.2M
2024-09-12 27.86 28.40 27.65 27.93 1.1M
2024-09-11 27.84 28.14 27.64 27.97 1.0M
2024-09-10 27.80 28.08 26.70 27.90 2.1M
2024-09-09 27.55 28.11 27.42 27.80 0.8M
2024-09-06 28.75 28.98 27.75 27.87 2.1M
2024-09-05 29.04 29.46 28.70 28.99 1.6M
2024-09-04 28.34 29.29 28.11 29.10 1.9M
2024-09-03 27.80 28.78 27.69 28.50 1.8M
2024-09-02 28.91 28.91 27.67 27.70 2.2M
2024-08-30 27.50 29.39 27.49 28.84 4.2M
2024-08-29 26.74 28.11 26.61 27.80 2.2M
2024-08-28 26.40 27.11 26.31 26.95 1.4M
2024-08-27 26.58 26.73 26.14 26.56 1.5M
2024-08-26 27.33 27.66 26.53 26.75 2.5M
2024-08-23 27.66 27.95 27.37 27.47 1.8M
2024-08-22 28.00 28.50 27.61 27.75 1.7M
2024-08-21 27.71 28.15 27.70 28.00 2.1M
2024-08-20 29.41 29.65 28.00 28.28 4.3M
2024-08-19 29.04 29.98 29.04 29.48 2.7M
2024-08-16 29.11 29.42 28.83 29.04 2.4M
2024-08-15 29.15 29.47 28.66 29.01 3.8M
2024-08-14 30.00 30.05 29.14 29.15 2.6M
2024-08-13 29.53 30.30 29.53 30.04 2.4M
2024-08-12 30.25 30.60 29.00 29.71 5.0M
2024-08-09 30.90 31.44 30.35 30.40 3.2M
2024-08-08 32.88 32.98 30.41 30.90 6.0M
2024-08-07 33.30 33.68 32.10 32.92 5.8M
2024-08-06 33.92 34.41 32.93 33.46 4.4M
2024-08-05 34.22 35.38 33.38 33.38 4.3M
2024-08-02 36.05 36.88 34.70 34.88 5.6M
2024-08-01 34.99 37.50 34.74 36.31 6.7M
2024-07-31 33.20 34.99 33.16 34.93 4.1M
2024-07-30 33.62 34.18 32.90 33.60 3.1M
2024-07-29 34.18 34.59 33.15 33.80 5.4M
2024-07-26 30.94 34.13 30.74 34.03 5.2M
2024-07-25 30.78 31.51 30.29 30.94 1.5M
2024-07-24 31.19 31.87 30.79 30.96 1.6M
2024-07-23 32.85 32.85 31.11 31.11 1.9M
2024-07-22 32.64 33.73 32.30 32.89 2.2M
2024-07-19 32.33 33.11 32.11 32.79 1.8M
2024-07-18 31.22 32.86 30.62 32.46 2.5M
2024-07-17 31.44 31.63 30.80 31.22 1.2M
2024-07-16 31.50 31.93 30.80 31.60 1.5M
2024-07-15 32.20 32.70 31.25 31.50 1.6M
2024-07-12 32.50 32.62 32.00 32.32 1.4M
2024-07-11 31.30 32.88 31.15 32.65 3.2M
2024-07-10 31.29 31.57 30.67 30.80 1.4M
2024-07-09 30.58 31.68 30.26 31.29 2.1M
2024-07-08 31.55 31.65 30.20 30.48 1.6M
2024-07-05 31.31 31.88 30.90 31.65 2.1M
2024-07-04 32.15 32.58 31.06 31.30 2.0M
2024-07-03 32.54 32.65 31.57 32.50 2.5M
2024-07-02 33.94 33.94 32.39 32.48 1.9M
2024-07-01 34.64 35.26 33.36 33.76 2.1M
2024-06-28 33.92 35.80 33.64 34.80 2.6M
2024-06-27 34.66 34.95 33.65 33.74 1.7M
2024-06-26 33.05 34.81 32.64 34.63 2.1M
2024-06-25 33.84 34.43 32.86 33.28 2.1M
2024-06-24 34.75 35.35 33.85 33.85 1.9M
2024-06-21 34.65 35.53 34.50 34.95 2.0M
2024-06-20 35.90 36.37 34.90 34.93 2.9M
2024-06-19 37.57 37.58 35.86 35.93 5.0M
2024-06-18 37.70 37.83 36.68 37.40 4.1M
2024-06-17 38.18 39.33 37.61 37.86 4.0M
2024-06-14 39.57 39.67 37.85 38.38 4.0M
2024-06-13 39.10 40.40 38.50 39.56 3.7M
2024-06-12 40.02 40.50 38.79 39.18 4.1M
2024-06-11 37.60 40.42 36.83 40.02 4.7M
2024-06-07 38.67 39.17 36.92 37.55 3.2M
2024-06-06 39.00 39.36 37.72 38.40 4.3M
2024-06-05 37.86 40.77 37.86 39.19 5.5M
2024-06-04 37.82 38.26 37.35 38.10 2.8M
2024-06-03 39.03 39.04 37.68 37.85 3.8M
2024-05-31 38.15 39.84 37.92 39.07 4.9M
2024-05-30 37.00 39.19 36.80 38.20 3.9M
2024-05-29 39.39 39.68 37.15 37.50 3.0M
2024-05-28 37.30 39.68 37.18 38.35 3.4M
2024-05-27 37.65 38.22 36.82 37.71 3.7M
2024-05-24 38.80 38.80 37.76 37.78 2.9M
2024-05-23 39.67 40.41 39.11 39.26 3.1M
2024-05-22 40.05 40.65 38.90 39.50 3.6M
2024-05-21 40.50 40.70 39.56 39.92 2.7M
2024-05-20 40.00 42.28 39.59 40.72 4.8M
2024-05-17 39.10 40.37 38.63 40.07 3.6M
2024-05-16 38.78 39.74 38.58 38.90 2.5M
2024-05-15 39.00 39.66 38.59 38.73 2.4M
2024-05-14 39.07 39.80 38.81 39.01 2.6M
2024-05-13 39.51 39.90 38.01 38.75 4.9M
2024-05-10 41.18 41.80 39.51 39.77 5.9M
2024-05-09 37.90 43.03 37.69 40.91 8.4M
2024-05-08 38.20 38.98 37.30 37.90 4.7M
2024-05-07 36.59 39.18 36.36 38.30 5.8M
2024-05-06 34.60 36.47 34.60 36.26 3.3M
2024-04-30 34.90 35.25 33.99 34.57 3.4M
2024-04-29 33.26 34.40 32.89 34.22 2.8M
2024-04-26 32.08 33.40 32.05 32.99 2.9M
2024-04-25 32.61 32.67 31.80 32.17 1.9M
2024-04-24 31.20 32.55 31.11 32.55 3.4M
2024-04-23 30.72 31.42 30.54 31.07 1.9M
2024-04-22 30.42 31.50 29.44 31.05 3.4M
2024-04-19 29.98 30.87 29.21 30.73 3.2M
2024-04-18 29.35 30.88 29.02 29.96 2.5M
2024-04-17 28.95 29.50 28.70 29.45 3.0M
2024-04-16 30.27 30.27 28.38 28.50 2.7M
2024-04-15 30.78 32.08 29.68 30.17 3.1M
2024-04-12 30.80 31.24 30.62 30.85 1.4M
2024-04-11 30.91 31.42 30.68 30.85 1.5M
2024-04-10 31.61 31.86 30.84 31.17 2.6M
2024-04-09 31.30 31.70 30.73 31.60 2.8M
2024-04-08 32.60 32.60 31.10 31.23 3.6M
2024-04-03 33.60 33.61 32.58 32.62 2.6M
2024-04-02 34.28 34.48 32.73 33.52 2.9M
2024-04-01 35.04 35.08 34.01 34.38 2.8M
2024-03-29 33.91 35.05 33.55 34.85 1.5M
2024-03-28 33.00 34.64 32.72 33.93 2.4M
2024-03-27 34.00 34.18 32.50 32.51 2.1M
2024-03-26 35.11 35.11 33.36 33.86 2.7M
2024-03-25 36.61 36.65 34.93 34.99 3.0M
2024-03-22 37.86 37.98 36.59 36.67 2.1M
2024-03-21 38.75 38.89 37.40 38.02 2.4M
2024-03-20 38.52 38.80 38.00 38.49 1.4M
2024-03-19 39.00 39.47 38.49 38.55 1.9M
2024-03-18 38.30 39.24 37.98 39.17 2.3M
2024-03-15 37.83 38.33 37.10 38.21 2.4M
2024-03-14 38.60 38.80 37.00 37.92 3.5M
2024-03-13 38.10 39.49 37.09 39.18 4.4M
2024-03-12 36.66 38.45 36.66 38.10 4.0M
2024-03-11 35.94 36.49 35.50 36.41 1.8M
2024-03-08 34.50 35.88 34.30 35.72 1.9M
2024-03-07 35.82 35.96 34.20 34.29 2.5M
2024-03-06 35.60 36.31 35.30 35.81 2.1M
2024-03-05 35.50 36.86 35.50 35.78 3.2M
2024-03-04 36.67 36.78 35.50 36.02 2.0M
2024-03-01 36.20 37.00 35.59 36.68 2.9M
2024-02-29 33.50 35.83 33.36 35.72 2.6M
2024-02-28 36.86 38.00 33.61 33.72 3.8M
2024-02-27 35.85 36.88 35.28 36.87 2.4M
2024-02-26 34.60 36.45 34.60 35.80 2.8M
2024-02-23 34.43 34.80 33.65 34.56 1.9M
2024-02-22 33.55 34.32 33.45 34.24 2.8M
2024-02-21 32.70 34.65 32.53 33.81 3.3M
2024-02-20 33.10 33.25 32.22 33.04 2.7M
2024-02-19 33.59 33.95 31.75 33.05 5.3M
2024-02-08 31.75 34.87 31.62 34.29 3.8M
2024-02-07 30.25 32.23 30.00 31.79 4.9M
2024-02-06 27.50 30.76 26.06 30.11 3.9M
2024-02-05 29.45 29.75 26.38 27.59 4.0M
2024-02-02 31.70 32.15 28.78 29.82 4.7M
2024-02-01 32.36 32.96 31.22 31.75 2.5M
2024-01-31 34.44 34.49 31.99 32.15 1.9M
2024-01-30 35.01 35.47 34.00 34.17 2.1M
2024-01-29 37.50 37.55 34.98 35.02 3.0M
2024-01-26 37.46 37.78 36.63 37.35 3.0M
2024-01-25 35.73 37.80 35.67 37.74 4.1M
2024-01-24 36.90 36.98 34.60 35.84 3.2M
2024-01-23 36.26 36.85 35.35 36.45 2.5M
2024-01-22 37.51 37.93 35.80 36.00 2.3M
2024-01-19 38.49 38.85 37.81 37.81 2.1M
2024-01-18 38.39 38.65 37.03 38.26 2.1M
2024-01-17 39.60 39.99 38.40 38.43 1.4M
2024-01-16 40.14 40.42 39.32 39.94 2.3M
2024-01-15 40.83 41.03 39.81 40.40 3.0M
2024-01-12 41.58 41.72 40.24 41.08 2.6M
2024-01-11 39.58 41.76 39.20 41.58 3.9M
2024-01-10 39.56 40.60 38.92 39.01 2.9M
2024-01-09 41.03 41.30 38.81 39.84 4.1M
2024-01-08 41.80 42.66 40.70 40.88 2.8M
2024-01-05 43.95 44.33 41.67 41.79 3.2M
2024-01-04 45.55 45.72 43.86 44.10 3.2M
2024-01-03 46.82 47.25 44.91 45.36 3.8M
2024-01-02 47.77 48.29 46.88 47.00 2.3M