Gz Hengyun A (000531)

000531
🏛️ China →
6.06
Última Actualización: 2025-09-30
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 6.74 6.74 6.61 6.69 5.6M
2023-12-28 6.77 6.79 6.59 6.71 7.5M
2023-12-27 6.65 6.79 6.65 6.78 4.2M
2023-12-26 6.76 6.80 6.63 6.65 4.3M
2023-12-25 6.89 6.89 6.69 6.77 5.0M
2023-12-22 6.92 6.97 6.81 6.89 5.2M
2023-12-21 6.94 6.96 6.79 6.94 4.4M
2023-12-20 7.01 7.05 6.93 6.96 3.7M
2023-12-19 7.14 7.19 6.95 7.01 5.5M
2023-12-18 7.13 7.15 7.05 7.09 5.2M
2023-12-15 7.14 7.19 7.09 7.13 5.5M
2023-12-14 7.09 7.16 7.00 7.13 6.0M
2023-12-13 7.00 7.12 6.96 7.05 5.1M
2023-12-12 6.97 7.01 6.91 7.01 5.5M
2023-12-11 6.86 6.94 6.75 6.89 6.8M
2023-12-08 6.95 6.99 6.87 6.90 7.3M
2023-12-07 7.01 7.05 6.87 6.90 8.3M
2023-12-06 7.00 7.06 6.95 6.96 7.1M
2023-12-05 7.08 7.13 7.02 7.04 5.8M
2023-12-04 7.00 7.10 6.98 7.08 8.0M
2023-12-01 6.94 7.01 6.85 6.99 6.4M
2023-11-30 6.84 6.94 6.84 6.93 4.0M
2023-11-29 6.91 6.97 6.88 6.89 3.4M
2023-11-28 6.88 6.94 6.80 6.91 4.0M
2023-11-27 6.86 6.90 6.83 6.88 3.5M
2023-11-24 6.90 6.94 6.86 6.89 3.5M
2023-11-23 6.82 6.91 6.80 6.90 3.7M
2023-11-22 6.88 6.89 6.81 6.84 4.3M
2023-11-21 6.92 6.94 6.84 6.86 4.6M
2023-11-20 6.94 6.96 6.87 6.90 5.4M
2023-11-17 6.88 6.94 6.87 6.93 3.3M
2023-11-16 6.92 6.94 6.88 6.90 3.4M
2023-11-15 6.96 6.96 6.88 6.92 3.5M
2023-11-14 6.98 7.00 6.90 6.93 3.5M
2023-11-13 6.98 7.03 6.87 6.99 6.1M
2023-11-10 6.82 6.94 6.76 6.92 6.3M
2023-11-09 6.81 6.91 6.76 6.88 4.4M
2023-11-08 6.82 6.91 6.80 6.83 4.1M
2023-11-07 6.88 6.89 6.79 6.86 5.5M
2023-11-06 6.83 6.91 6.80 6.84 5.8M
2023-11-03 6.84 6.92 6.80 6.82 6.8M
2023-11-02 6.94 6.99 6.80 6.83 7.7M
2023-11-01 6.85 6.98 6.80 6.94 11.0M
2023-10-31 6.78 6.88 6.76 6.85 10.7M
2023-10-30 6.69 6.81 6.69 6.78 8.2M
2023-10-27 6.63 6.74 6.60 6.72 6.6M
2023-10-26 6.47 6.66 6.43 6.63 6.6M
2023-10-25 6.40 6.49 6.40 6.47 4.2M
2023-10-24 6.24 6.43 6.19 6.39 6.6M
2023-10-23 6.33 6.37 6.21 6.22 4.6M
2023-10-20 6.28 6.48 6.23 6.35 6.3M
2023-10-19 6.33 6.42 6.20 6.31 7.8M
2023-10-18 6.50 6.57 6.37 6.38 10.3M
2023-10-17 6.50 6.68 6.49 6.56 8.7M
2023-10-16 6.65 6.68 6.40 6.50 16.7M
2023-10-13 6.83 6.97 6.66 6.71 24.2M
2023-10-12 6.41 6.46 6.32 6.45 2.1M
2023-10-11 6.50 6.51 6.37 6.38 3.0M
2023-10-10 6.53 6.57 6.44 6.46 2.7M
2023-10-09 6.50 6.55 6.47 6.53 3.3M
2023-09-28 6.45 6.55 6.43 6.51 2.4M
2023-09-27 6.39 6.48 6.39 6.45 2.7M
2023-09-26 6.42 6.45 6.39 6.41 2.7M
2023-09-25 6.50 6.53 6.42 6.44 3.0M
2023-09-22 6.49 6.53 6.45 6.52 3.6M
2023-09-21 6.59 6.59 6.49 6.49 3.4M
2023-09-20 6.58 6.63 6.52 6.55 3.4M
2023-09-19 6.58 6.70 6.56 6.59 4.9M
2023-09-18 6.57 6.65 6.48 6.58 4.9M
2023-09-15 6.66 6.72 6.60 6.68 5.3M
2023-09-14 6.61 6.78 6.61 6.67 9.0M
2023-09-13 6.59 6.66 6.55 6.66 5.4M
2023-09-12 6.55 6.62 6.53 6.58 2.8M
2023-09-11 6.60 6.68 6.55 6.56 4.4M
2023-09-08 6.49 6.60 6.39 6.56 4.2M
2023-09-07 6.52 6.54 6.42 6.43 3.2M
2023-09-06 6.54 6.57 6.48 6.52 3.1M
2023-09-05 6.49 6.59 6.47 6.58 4.8M
2023-09-04 6.44 6.53 6.39 6.52 4.3M
2023-09-01 6.50 6.51 6.39 6.41 5.3M
2023-08-31 6.60 6.61 6.45 6.49 5.7M
2023-08-30 6.66 6.69 6.58 6.60 4.4M
2023-08-29 6.63 6.69 6.61 6.66 5.2M
2023-08-28 6.89 6.94 6.65 6.67 7.0M
2023-08-25 6.48 6.66 6.44 6.51 5.1M
2023-08-24 6.52 6.59 6.42 6.49 4.7M
2023-08-23 6.58 6.60 6.49 6.52 3.8M
2023-08-22 6.62 6.67 6.46 6.57 4.4M
2023-08-21 6.59 6.68 6.53 6.59 5.1M
2023-08-18 6.74 6.77 6.56 6.59 4.4M
2023-08-17 6.76 6.77 6.64 6.75 4.0M
2023-08-16 6.81 6.83 6.74 6.75 3.7M
2023-08-15 6.92 6.98 6.81 6.83 4.2M
2023-08-14 6.89 6.96 6.81 6.94 4.4M
2023-08-11 7.03 7.07 6.88 6.94 6.1M
2023-08-10 7.01 7.05 6.97 7.03 2.7M
2023-08-09 7.08 7.08 6.96 6.98 4.4M
2023-08-08 7.19 7.24 7.03 7.06 5.4M
2023-08-07 7.31 7.31 7.16 7.19 5.1M
2023-08-04 7.40 7.49 7.27 7.31 6.0M
2023-08-03 7.42 7.42 7.30 7.34 4.4M
2023-08-02 7.39 7.43 7.34 7.40 7.8M
2023-08-01 7.18 7.38 7.15 7.37 11.9M
2023-07-31 7.08 7.19 7.06 7.18 7.1M
2023-07-28 6.96 7.08 6.90 7.06 6.5M
2023-07-27 7.01 7.05 6.95 6.97 4.9M
2023-07-26 7.03 7.04 6.95 6.99 4.6M
2023-07-25 7.13 7.13 6.98 7.06 5.4M
2023-07-24 7.01 7.12 6.92 7.06 4.4M
2023-07-21 7.05 7.07 6.98 7.04 3.6M
2023-07-20 7.14 7.16 7.00 7.04 5.6M
2023-07-19 7.21 7.22 7.13 7.16 4.3M
2023-07-18 7.25 7.27 7.16 7.21 4.1M
2023-07-17 7.24 7.30 7.18 7.26 5.3M
2023-07-14 7.37 7.37 7.22 7.32 5.6M
2023-07-13 7.41 7.43 7.31 7.35 6.5M
2023-07-12 7.48 7.49 7.37 7.42 5.5M
2023-07-11 7.49 7.53 7.35 7.48 7.3M
2023-07-10 7.60 7.70 7.42 7.50 14.0M
2023-07-07 7.36 7.50 7.35 7.46 10.7M
2023-07-06 7.32 7.43 7.28 7.36 5.6M
2023-07-05 7.35 7.50 7.28 7.31 6.8M
2023-07-04 7.38 7.39 7.25 7.34 9.8M
2023-07-03 7.25 7.47 7.24 7.38 15.0M
2023-06-30 7.29 7.41 7.20 7.23 9.9M
2023-06-29 7.33 7.46 7.15 7.30 14.3M
2023-06-28 7.32 7.61 7.26 7.52 20.6M
2023-06-27 7.34 7.36 7.05 7.32 15.3M
2023-06-26 6.98 7.34 6.92 7.33 18.0M
2023-06-21 6.97 7.13 6.93 7.00 6.0M
2023-06-20 6.99 7.02 6.93 6.99 3.7M
2023-06-19 7.03 7.05 6.93 7.01 3.7M
2023-06-16 7.01 7.05 6.94 7.00 3.5M
2023-06-15 6.94 7.04 6.89 7.01 4.1M
2023-06-14 7.05 7.08 6.91 6.92 5.7M
2023-06-13 7.07 7.16 7.02 7.03 3.8M
2023-06-12 7.23 7.32 7.08 7.09 5.4M
2023-06-09 7.15 7.33 7.11 7.26 5.0M
2023-06-08 7.05 7.24 7.02 7.18 6.8M
2023-06-07 7.11 7.15 7.06 7.08 4.5M
2023-06-06 7.37 7.37 7.10 7.10 7.2M
2023-06-05 7.30 7.54 7.21 7.34 9.4M
2023-06-02 7.36 7.43 7.24 7.34 8.5M
2023-06-01 7.32 7.39 7.23 7.26 7.4M
2023-05-31 7.50 7.57 7.28 7.36 9.3M
2023-05-30 7.47 7.59 7.38 7.54 9.2M
2023-05-29 7.35 7.57 7.27 7.52 13.0M
2023-05-26 7.21 7.37 7.18 7.36 10.4M
2023-05-25 7.05 7.27 7.04 7.21 7.4M
2023-05-24 7.08 7.24 7.06 7.11 6.3M
2023-05-23 7.28 7.33 7.11 7.11 8.6M
2023-05-22 7.08 7.40 7.06 7.32 11.8M
2023-05-19 7.07 7.20 7.01 7.10 6.5M
2023-05-18 7.18 7.30 7.08 7.11 7.9M
2023-05-17 7.09 7.21 7.00 7.14 10.8M
2023-05-16 7.17 7.20 7.03 7.13 13.0M
2023-05-15 7.33 7.46 7.06 7.19 23.7M
2023-05-12 6.87 7.23 6.85 7.23 15.4M
2023-05-11 6.78 6.94 6.77 6.91 5.0M
2023-05-10 6.83 6.86 6.75 6.78 3.6M
2023-05-09 6.91 6.95 6.80 6.81 5.9M
2023-05-08 6.83 6.95 6.83 6.90 6.8M
2023-05-05 6.93 6.93 6.70 6.83 6.2M
2023-05-04 6.71 6.94 6.70 6.88 8.4M
2023-04-28 6.70 6.77 6.62 6.74 4.8M
2023-04-27 6.69 6.83 6.65 6.76 4.6M
2023-04-26 6.66 6.76 6.56 6.71 4.1M
2023-04-25 6.68 6.77 6.51 6.66 4.7M
2023-04-24 6.71 6.76 6.62 6.68 4.2M
2023-04-21 6.76 6.98 6.70 6.70 5.6M
2023-04-20 6.77 6.84 6.69 6.75 5.2M
2023-04-19 6.77 6.87 6.76 6.80 4.6M
2023-04-18 6.88 6.89 6.75 6.82 6.2M
2023-04-17 6.70 6.88 6.68 6.86 11.0M
2023-04-14 6.50 6.74 6.45 6.66 11.1M
2023-04-13 6.29 6.48 6.27 6.39 8.0M
2023-04-12 6.37 6.52 6.28 6.32 11.3M
2023-04-11 6.19 6.20 6.06 6.17 3.5M
2023-04-10 6.30 6.30 6.17 6.19 3.0M
2023-04-07 6.15 6.26 6.13 6.20 2.4M
2023-04-06 6.25 6.30 6.15 6.17 2.8M
2023-04-04 6.33 6.36 6.22 6.26 3.4M
2023-04-03 6.37 6.37 6.28 6.33 3.0M
2023-03-31 6.33 6.36 6.31 6.34 2.0M
2023-03-30 6.40 6.40 6.32 6.34 1.7M
2023-03-29 6.41 6.46 6.33 6.33 3.3M
2023-03-28 6.41 6.77 6.36 6.44 5.0M
2023-03-27 6.45 6.45 6.32 6.37 2.4M
2023-03-24 6.42 6.49 6.39 6.43 2.4M
2023-03-23 6.49 6.49 6.33 6.41 4.4M
2023-03-22 6.54 6.56 6.46 6.50 2.5M
2023-03-21 6.54 6.57 6.50 6.53 1.9M
2023-03-20 6.66 6.66 6.50 6.53 3.4M
2023-03-17 6.70 6.70 6.61 6.63 3.3M
2023-03-16 6.72 6.91 6.64 6.64 5.0M
2023-03-15 6.65 6.73 6.61 6.70 3.1M
2023-03-14 6.61 6.67 6.55 6.64 3.6M
2023-03-13 6.66 6.72 6.57 6.58 5.0M
2023-03-10 6.81 6.85 6.68 6.70 4.8M
2023-03-09 6.84 6.85 6.70 6.75 2.4M
2023-03-08 6.75 6.82 6.74 6.81 2.1M
2023-03-07 6.93 6.93 6.75 6.77 3.9M
2023-03-06 6.89 6.94 6.89 6.91 3.5M
2023-03-03 6.85 6.93 6.83 6.91 3.8M
2023-03-02 6.85 6.88 6.80 6.85 2.4M
2023-03-01 6.87 6.87 6.76 6.84 2.2M
2023-02-28 6.80 6.85 6.75 6.83 2.0M
2023-02-27 6.86 6.87 6.74 6.78 2.6M
2023-02-24 6.90 6.94 6.83 6.86 2.5M
2023-02-23 6.96 6.97 6.86 6.90 4.7M
2023-02-22 6.86 6.95 6.81 6.89 6.1M
2023-02-21 6.80 6.87 6.73 6.86 4.6M
2023-02-20 6.79 6.81 6.70 6.78 4.8M
2023-02-17 6.75 6.87 6.70 6.76 5.1M
2023-02-16 6.96 6.97 6.68 6.75 7.6M
2023-02-15 6.95 6.99 6.89 6.94 5.0M
2023-02-14 6.95 7.02 6.82 6.93 9.3M
2023-02-13 6.80 7.00 6.73 6.98 18.6M
2023-02-10 6.53 6.65 6.52 6.63 5.4M
2023-02-09 6.51 6.53 6.48 6.52 2.5M
2023-02-08 6.57 6.58 6.51 6.51 2.1M
2023-02-07 6.54 6.54 6.48 6.52 2.6M
2023-02-06 6.45 6.56 6.41 6.50 3.5M
2023-02-03 6.48 6.49 6.37 6.44 2.8M
2023-02-02 6.52 6.53 6.46 6.48 3.0M
2023-02-01 6.47 6.50 6.43 6.50 3.1M
2023-01-31 6.39 6.47 6.36 6.47 3.3M
2023-01-30 6.38 6.46 6.38 6.41 3.4M
2023-01-20 6.27 6.39 6.27 6.37 2.6M
2023-01-19 6.24 6.31 6.23 6.29 1.8M
2023-01-18 6.30 6.34 6.26 6.26 2.4M
2023-01-17 6.38 6.40 6.30 6.31 2.2M
2023-01-16 6.27 6.35 6.24 6.31 2.7M
2023-01-13 6.31 6.31 6.24 6.25 1.5M
2023-01-12 6.30 6.30 6.23 6.26 1.9M
2023-01-11 6.33 6.35 6.26 6.26 2.0M
2023-01-10 6.36 6.37 6.28 6.30 2.6M
2023-01-09 6.36 6.43 6.34 6.35 2.3M
2023-01-06 6.38 6.45 6.33 6.35 2.8M
2023-01-05 6.34 6.42 6.32 6.35 2.9M
2023-01-04 6.35 6.40 6.29 6.34 3.2M
2023-01-03 6.24 6.32 6.20 6.32 4.1M