Gz Tech-Long A (002209)

002209
🏛️ China →
15.00
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
2021-12-31 6.81 6.89 6.79 6.83 1.9M
2021-12-30 6.92 6.95 6.78 6.82 3.1M
2021-12-29 6.89 6.97 6.71 6.88 3.5M
2021-12-28 6.72 7.05 6.64 6.90 5.4M
2021-12-27 6.47 6.79 6.44 6.74 4.1M
2021-12-24 6.66 6.70 6.45 6.46 3.2M
2021-12-23 6.79 6.79 6.63 6.66 2.7M
2021-12-22 6.84 6.93 6.73 6.75 3.3M
2021-12-21 6.61 6.82 6.52 6.82 5.5M
2021-12-20 6.58 6.73 6.53 6.60 4.3M
2021-12-17 6.48 6.60 6.44 6.54 3.1M
2021-12-16 6.40 6.50 6.38 6.48 3.4M
2021-12-15 6.43 6.45 6.32 6.40 3.9M
2021-12-14 6.30 6.45 6.20 6.37 5.5M
2021-12-13 6.49 6.49 6.27 6.30 6.1M
2021-12-10 6.20 6.59 6.19 6.53 9.0M
2021-12-09 6.22 6.27 6.15 6.23 1.8M
2021-12-08 6.18 6.31 6.16 6.21 1.9M
2021-12-07 6.21 6.25 6.11 6.17 1.3M
2021-12-06 6.37 6.38 6.10 6.18 1.9M
2021-12-03 6.37 6.41 6.32 6.37 1.4M
2021-12-02 6.39 6.45 6.31 6.36 1.8M
2021-12-01 6.28 6.40 6.26 6.39 1.7M
2021-11-30 6.17 6.32 6.17 6.30 1.5M
2021-11-29 6.23 6.24 6.13 6.17 1.4M
2021-11-26 6.36 6.41 6.23 6.26 1.8M
2021-11-25 6.29 6.41 6.23 6.36 2.4M
2021-11-24 6.27 6.30 6.21 6.30 1.7M
2021-11-23 6.23 6.28 6.19 6.24 2.7M
2021-11-22 6.31 6.34 6.21 6.23 1.3M
2021-11-19 6.20 6.32 6.14 6.31 1.9M
2021-11-18 6.29 6.34 6.16 6.19 1.9M
2021-11-17 6.22 6.35 6.18 6.32 1.5M
2021-11-16 6.23 6.30 6.18 6.22 2.0M
2021-11-15 6.14 6.24 6.10 6.23 1.9M
2021-11-12 6.06 6.15 6.03 6.13 1.9M
2021-11-11 5.99 6.12 5.98 6.08 2.1M
2021-11-10 5.96 5.99 5.87 5.99 2.1M
2021-11-09 5.94 6.03 5.91 5.98 1.6M
2021-11-08 5.88 5.97 5.81 5.94 1.4M
2021-11-05 5.88 5.93 5.80 5.87 1.1M
2021-11-04 5.78 5.89 5.76 5.88 2.1M
2021-11-03 5.70 5.82 5.65 5.79 2.5M
2021-11-02 5.89 5.96 5.63 5.70 2.4M
2021-11-01 5.85 5.96 5.78 5.89 2.0M
2021-10-29 5.63 5.89 5.61 5.84 3.3M
2021-10-28 5.70 5.77 5.53 5.63 2.8M
2021-10-27 5.92 6.06 5.66 5.75 3.3M
2021-10-26 6.02 6.03 5.87 5.92 2.0M
2021-10-25 6.09 6.09 5.93 6.02 1.4M
2021-10-22 6.12 6.16 6.05 6.09 1.9M
2021-10-21 6.22 6.27 6.12 6.14 2.1M
2021-10-20 6.38 6.44 6.22 6.24 2.0M
2021-10-19 6.45 6.52 6.34 6.37 1.5M
2021-10-18 6.32 6.48 6.28 6.45 2.0M
2021-10-15 6.74 6.74 6.32 6.32 4.3M
2021-10-14 6.63 6.83 6.61 6.75 2.3M
2021-10-13 6.62 6.67 6.56 6.63 1.1M
2021-10-12 6.72 6.75 6.51 6.66 1.7M
2021-10-11 6.79 6.83 6.67 6.70 1.6M
2021-10-08 6.59 6.83 6.59 6.79 2.2M
2021-09-30 6.39 6.62 6.38 6.58 1.2M
2021-09-29 6.54 6.59 6.37 6.38 1.7M
2021-09-28 6.42 6.59 6.36 6.58 1.8M
2021-09-27 6.71 6.73 6.37 6.42 3.1M
2021-09-24 6.97 7.02 6.64 6.69 2.9M
2021-09-23 6.86 7.01 6.86 6.98 1.5M
2021-09-22 6.92 7.00 6.76 6.86 2.3M
2021-09-17 7.13 7.13 6.91 6.99 2.8M
2021-09-16 7.16 7.33 7.07 7.10 3.0M
2021-09-15 6.97 7.20 6.97 7.13 2.6M
2021-09-14 7.17 7.18 6.93 6.99 3.2M
2021-09-13 7.09 7.18 7.04 7.17 2.1M
2021-09-10 7.18 7.22 7.03 7.09 3.8M
2021-09-09 7.26 7.30 7.12 7.19 3.3M
2021-09-08 7.14 7.31 7.12 7.27 3.8M
2021-09-07 7.14 7.23 7.11 7.17 3.1M
2021-09-06 7.33 7.39 7.08 7.19 3.8M
2021-09-03 7.23 7.48 7.06 7.30 4.0M
2021-09-02 7.10 7.26 7.04 7.22 2.3M
2021-09-01 7.20 7.36 7.00 7.13 3.6M
2021-08-31 7.30 7.35 7.10 7.21 2.2M
2021-08-30 7.44 7.49 7.22 7.27 2.0M
2021-08-27 7.64 7.64 7.34 7.39 2.9M
2021-08-26 7.60 7.74 7.56 7.63 1.8M
2021-08-25 7.68 7.73 7.54 7.62 2.7M
2021-08-24 7.44 7.76 7.44 7.70 4.3M
2021-08-23 7.07 7.49 7.05 7.40 3.6M
2021-08-20 7.02 7.13 6.88 7.02 1.9M
2021-08-19 7.09 7.11 6.96 7.03 1.5M
2021-08-18 7.16 7.23 7.03 7.09 1.8M
2021-08-17 7.23 7.36 7.04 7.13 2.6M
2021-08-16 7.30 7.39 7.22 7.31 2.3M
2021-08-13 7.40 7.48 7.25 7.30 2.3M
2021-08-12 7.41 7.56 7.22 7.29 4.9M
2021-08-11 7.26 7.46 7.20 7.42 5.7M
2021-08-10 7.10 7.34 7.10 7.24 3.6M
2021-08-09 7.00 7.16 6.93 7.15 3.5M
2021-08-06 7.00 7.08 6.88 7.00 3.0M
2021-08-05 6.91 7.04 6.86 7.01 4.1M
2021-08-04 6.75 7.07 6.75 6.92 3.6M
2021-08-03 6.60 6.94 6.54 6.75 4.6M
2021-08-02 6.44 6.62 6.40 6.59 2.3M
2021-07-30 6.35 6.48 6.33 6.44 1.7M
2021-07-29 6.15 6.44 6.15 6.35 2.4M
2021-07-28 6.36 6.42 6.06 6.12 3.3M
2021-07-27 6.55 6.61 6.34 6.37 1.9M
2021-07-26 6.62 6.62 6.42 6.53 1.5M
2021-07-23 6.75 6.77 6.62 6.62 2.5M
2021-07-22 6.66 6.76 6.64 6.75 1.9M
2021-07-21 6.55 6.74 6.55 6.68 2.6M
2021-07-20 6.62 6.62 6.42 6.56 2.6M
2021-07-19 6.57 6.68 6.53 6.64 1.6M
2021-07-16 6.65 6.82 6.60 6.64 2.4M
2021-07-15 6.84 6.94 6.48 6.63 4.7M
2021-07-14 7.05 7.08 6.87 6.88 2.5M
2021-07-13 7.06 7.12 7.00 7.07 2.1M
2021-07-12 7.11 7.20 7.05 7.06 3.1M
2021-07-09 7.09 7.14 7.03 7.11 3.4M
2021-07-08 7.14 7.15 7.03 7.09 3.1M
2021-07-07 6.93 7.14 6.93 7.13 4.1M
2021-07-06 6.95 7.05 6.89 6.98 2.8M
2021-07-05 6.77 6.94 6.76 6.94 2.1M
2021-07-02 6.75 6.80 6.71 6.78 1.1M
2021-07-01 6.83 6.87 6.68 6.74 2.3M
2021-06-30 6.81 6.89 6.81 6.83 1.5M
2021-06-29 6.93 6.97 6.79 6.83 2.0M
2021-06-28 6.91 7.05 6.83 6.97 2.8M
2021-06-25 7.13 7.13 6.84 6.89 2.6M
2021-06-24 7.08 7.15 6.88 7.03 3.3M
2021-06-23 6.99 7.08 6.93 7.08 2.8M
2021-06-22 6.98 7.10 6.91 6.93 2.4M
2021-06-21 6.76 6.98 6.74 6.98 2.9M
2021-06-18 6.75 6.82 6.68 6.82 1.8M
2021-06-17 6.79 6.94 6.75 6.81 1.7M
2021-06-16 6.93 6.95 6.74 6.79 2.4M
2021-06-15 6.89 7.07 6.75 6.98 4.6M
2021-06-11 6.91 7.08 6.85 6.87 3.1M
2021-06-10 6.94 6.94 6.83 6.92 1.8M
2021-06-09 6.85 6.94 6.84 6.91 2.1M
2021-06-08 6.86 6.91 6.79 6.89 1.8M
2021-06-07 6.74 6.87 6.73 6.86 1.6M
2021-06-04 6.83 6.91 6.73 6.76 2.2M
2021-06-03 6.86 6.94 6.82 6.85 2.2M
2021-06-02 6.79 6.97 6.74 6.86 2.9M
2021-06-01 6.67 6.87 6.63 6.83 3.9M
2021-05-31 6.65 6.76 6.61 6.65 2.5M
2021-05-28 6.72 6.78 6.60 6.62 2.5M
2021-05-27 6.70 6.82 6.66 6.72 3.1M
2021-05-26 6.68 6.73 6.63 6.68 3.0M
2021-05-25 6.70 6.71 6.62 6.69 2.4M
2021-05-24 6.75 6.75 6.63 6.69 2.8M
2021-05-21 6.53 6.78 6.49 6.69 3.6M
2021-05-20 6.47 6.72 6.46 6.53 3.0M
2021-05-19 6.54 6.64 6.47 6.51 2.2M
2021-05-18 6.27 6.64 6.20 6.57 4.1M
2021-05-17 6.64 6.66 6.26 6.31 4.1M
2021-05-14 6.59 6.70 6.52 6.68 2.5M
2021-05-13 6.60 6.67 6.55 6.60 1.8M
2021-05-12 6.65 6.66 6.54 6.65 2.1M
2021-05-11 6.40 6.62 6.36 6.61 2.7M
2021-05-10 6.33 6.48 6.31 6.42 1.7M
2021-05-07 6.45 6.49 6.33 6.34 1.9M
2021-05-06 6.26 6.56 6.19 6.43 2.8M
2021-04-30 6.46 6.56 6.31 6.33 2.5M
2021-04-29 6.47 6.52 6.36 6.42 1.6M
2021-04-28 6.30 6.54 6.20 6.48 3.1M
2021-04-27 6.37 6.43 6.22 6.30 2.4M
2021-04-26 6.45 6.53 6.31 6.43 2.3M
2021-04-23 6.73 6.73 6.43 6.50 3.8M
2021-04-22 6.75 6.80 6.69 6.75 3.0M
2021-04-21 6.85 6.85 6.71 6.74 3.1M
2021-04-20 6.94 7.05 6.76 6.82 5.1M
2021-04-19 7.01 7.11 6.86 6.98 6.9M
2021-04-16 6.82 7.20 6.68 7.07 11.6M
2021-04-15 6.79 6.98 6.68 6.70 13.1M
2021-04-14 6.37 6.88 6.34 6.88 15.0M
2021-04-13 6.21 6.30 6.18 6.25 1.6M
2021-04-12 6.35 6.41 6.21 6.22 2.2M
2021-04-09 6.32 6.43 6.27 6.36 2.4M
2021-04-08 6.47 6.53 6.35 6.36 4.6M
2021-04-07 6.69 6.78 6.48 6.50 10.0M
2021-04-06 6.64 6.80 6.48 6.79 7.3M
2021-04-02 6.40 6.59 6.31 6.59 6.8M
2021-04-01 6.48 6.48 6.34 6.41 3.8M
2021-03-31 6.32 6.48 6.24 6.43 5.1M
2021-03-30 6.27 6.44 6.22 6.34 4.2M
2021-03-29 6.33 6.36 6.16 6.34 3.3M
2021-03-26 6.18 6.36 6.13 6.31 3.0M
2021-03-25 6.20 6.38 6.12 6.19 2.1M
2021-03-24 6.14 6.29 6.10 6.17 2.7M
2021-03-23 6.31 6.38 6.10 6.14 4.2M
2021-03-22 6.14 6.41 6.14 6.38 4.3M
2021-03-19 6.14 6.26 6.09 6.17 2.4M
2021-03-18 6.15 6.19 6.12 6.17 1.8M
2021-03-17 6.14 6.23 6.12 6.16 2.1M
2021-03-16 6.11 6.17 6.05 6.14 2.5M
2021-03-15 6.12 6.17 6.04 6.14 3.0M
2021-03-12 6.31 6.32 6.09 6.12 4.3M
2021-03-11 6.08 6.44 5.98 6.31 4.9M
2021-03-10 6.22 6.22 5.91 6.14 3.0M
2021-03-09 6.24 6.35 6.05 6.15 3.0M
2021-03-08 6.24 6.39 6.22 6.27 2.4M
2021-03-05 6.15 6.24 6.15 6.23 2.2M
2021-03-04 6.14 6.23 6.12 6.15 1.8M
2021-03-03 6.10 6.25 6.07 6.14 2.1M
2021-03-02 6.10 6.17 6.03 6.09 2.2M
2021-03-01 5.97 6.11 5.95 6.10 2.1M
2021-02-26 5.84 6.00 5.80 5.99 2.5M
2021-02-25 5.97 5.97 5.83 5.84 1.9M
2021-02-24 5.88 6.01 5.88 5.96 1.9M
2021-02-23 5.93 6.08 5.86 5.89 2.8M
2021-02-22 5.80 6.23 5.78 5.92 4.6M
2021-02-19 5.58 5.78 5.41 5.77 2.6M
2021-02-18 5.37 5.68 5.37 5.59 3.0M
2021-02-10 5.37 5.43 5.30 5.33 1.9M
2021-02-09 5.29 5.35 5.20 5.32 1.8M
2021-02-08 5.34 5.39 5.21 5.26 2.3M
2021-02-05 5.46 5.62 5.30 5.33 3.3M
2021-02-04 5.68 5.68 5.38 5.45 3.7M
2021-02-03 5.75 5.82 5.62 5.71 2.6M
2021-02-02 5.82 5.86 5.75 5.76 2.4M
2021-02-01 5.79 5.89 5.72 5.83 3.3M
2021-01-29 6.08 6.20 5.58 5.87 4.9M
2021-01-28 6.02 6.15 5.97 6.09 2.0M
2021-01-27 6.05 6.16 5.97 6.07 2.1M
2021-01-26 5.93 6.13 5.93 6.07 2.2M
2021-01-25 6.06 6.09 5.95 5.99 2.8M
2021-01-22 6.20 6.28 6.06 6.14 2.8M
2021-01-21 6.17 6.29 6.13 6.19 2.4M
2021-01-20 6.14 6.19 6.05 6.13 2.2M
2021-01-19 6.02 6.16 5.97 6.13 1.7M
2021-01-18 5.99 6.13 5.95 6.04 2.4M
2021-01-15 5.78 6.00 5.74 5.94 2.9M
2021-01-14 5.89 5.93 5.76 5.78 2.9M
2021-01-13 6.02 6.02 5.78 5.89 3.2M
2021-01-12 5.84 6.15 5.84 5.97 2.5M
2021-01-11 6.09 6.12 5.81 5.91 2.7M
2021-01-08 6.13 6.23 5.90 6.08 3.0M
2021-01-07 6.50 6.54 6.10 6.19 3.6M
2021-01-06 6.74 6.76 6.47 6.55 3.3M
2021-01-05 6.95 6.97 6.66 6.73 2.9M
2021-01-04 6.75 6.93 6.71 6.90 3.3M