Qingdao Gaoce Technology (688556)

688556
🏛️ China →
10.13
Última Actualización: 2025-09-29
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 24.24 24.46 24.03 24.37 8.8M
2023-12-28 22.38 24.68 22.34 24.49 16.4M
2023-12-27 22.41 22.62 21.96 22.49 8.2M
2023-12-26 22.17 22.65 21.82 22.44 6.6M
2023-12-25 22.31 22.68 21.82 22.15 6.4M
2023-12-22 21.97 22.81 21.53 22.33 11.2M
2023-12-21 20.91 22.25 20.69 21.85 12.8M
2023-12-20 21.38 21.55 20.91 20.94 5.7M
2023-12-19 21.56 21.99 21.06 21.37 10.0M
2023-12-18 22.03 22.15 21.36 21.46 7.8M
2023-12-15 22.54 22.81 21.99 22.11 6.9M
2023-12-14 22.56 22.70 22.31 22.41 5.9M
2023-12-13 23.08 23.13 22.27 22.29 8.8M
2023-12-12 23.48 23.59 23.01 23.15 5.3M
2023-12-11 23.00 23.64 22.66 23.57 7.5M
2023-12-08 23.44 23.55 22.83 22.94 6.4M
2023-12-07 23.40 23.40 22.78 23.29 7.1M
2023-12-06 23.21 23.74 23.19 23.27 5.5M
2023-12-05 24.00 24.03 23.38 23.38 7.7M
2023-12-04 25.63 25.74 23.78 24.03 15.0M
2023-12-01 26.41 26.44 25.61 25.78 5.7M
2023-11-30 26.22 26.56 26.18 26.42 4.0M
2023-11-29 26.56 26.66 26.21 26.29 3.5M
2023-11-28 26.45 26.68 26.29 26.61 3.4M
2023-11-27 26.56 26.68 26.05 26.56 5.4M
2023-11-24 27.91 27.91 27.15 27.21 4.1M
2023-11-23 27.25 27.84 27.24 27.83 3.4M
2023-11-22 28.19 28.19 27.38 27.38 4.2M
2023-11-21 28.72 28.78 28.08 28.13 4.3M
2023-11-20 28.51 28.76 27.89 28.69 6.7M
2023-11-17 28.67 28.84 28.48 28.51 4.1M
2023-11-16 29.34 29.37 28.60 28.75 6.9M
2023-11-15 29.49 29.81 29.06 29.34 6.9M
2023-11-14 29.34 29.56 28.81 29.14 5.6M
2023-11-13 29.30 29.30 28.89 29.23 5.2M
2023-11-10 29.00 29.11 28.38 29.07 6.0M
2023-11-09 28.46 29.62 28.35 29.21 9.5M
2023-11-08 28.43 28.74 28.29 28.53 7.3M
2023-11-07 29.03 29.03 28.24 28.57 7.0M
2023-11-06 28.39 29.64 28.39 29.06 8.6M
2023-11-03 27.94 28.71 27.94 28.49 5.9M
2023-11-02 28.54 28.63 27.96 28.03 5.9M
2023-11-01 29.47 29.60 28.48 28.53 8.0M
2023-10-31 29.49 29.91 28.82 29.65 8.8M
2023-10-30 29.09 29.65 28.83 29.36 8.3M
2023-10-27 27.38 29.57 27.29 29.34 11.8M
2023-10-26 27.84 28.05 26.79 27.34 8.5M
2023-10-25 29.24 29.27 28.13 28.13 6.5M
2023-10-24 28.54 29.22 28.11 29.04 6.5M
2023-10-23 29.28 29.28 28.13 28.50 6.4M
2023-10-20 28.84 29.54 28.51 29.26 9.1M
2023-10-19 28.75 29.22 28.54 28.85 8.8M
2023-10-18 28.50 28.87 28.06 28.79 12.0M
2023-10-17 27.11 28.82 27.01 28.49 18.6M
2023-10-16 26.43 26.86 25.99 26.11 5.4M
2023-10-13 27.11 27.17 26.07 26.42 7.3M
2023-10-12 26.88 27.75 26.84 27.44 5.5M
2023-10-11 27.92 27.95 26.88 26.96 6.8M
2023-10-10 28.68 28.68 27.60 27.68 7.3M
2023-10-09 28.66 28.78 28.31 28.68 3.7M
2023-09-28 28.69 28.89 28.33 28.71 5.2M
2023-09-27 27.31 28.85 27.25 28.72 10.4M
2023-09-26 26.96 27.64 26.96 27.42 3.6M
2023-09-25 27.12 27.28 26.63 27.13 4.4M
2023-09-22 26.16 27.49 26.00 27.19 7.0M
2023-09-21 26.28 26.59 26.11 26.11 3.8M
2023-09-20 26.79 27.04 26.40 26.51 3.7M
2023-09-19 26.91 27.18 26.68 26.92 3.2M
2023-09-18 26.91 27.61 26.56 27.25 5.3M
2023-09-15 27.85 27.93 26.88 27.16 7.4M
2023-09-14 28.39 28.39 27.83 27.84 5.3M
2023-09-13 28.13 28.91 28.12 28.40 6.3M
2023-09-12 27.68 28.72 27.51 28.32 7.8M
2023-09-11 27.45 27.88 27.08 27.71 6.2M
2023-09-08 27.30 28.05 27.00 27.40 6.4M
2023-09-07 28.11 28.11 27.16 27.28 8.2M
2023-09-06 28.88 28.88 27.66 28.14 10.9M
2023-09-05 28.96 29.63 28.89 29.09 6.1M
2023-09-04 29.49 29.65 28.90 29.18 6.8M
2023-09-01 29.56 29.68 29.13 29.44 4.4M
2023-08-31 30.69 30.69 29.28 29.46 8.9M
2023-08-30 30.84 31.34 30.53 30.72 5.3M
2023-08-29 29.41 30.98 29.31 30.81 8.0M
2023-08-28 31.88 31.88 29.13 29.59 10.1M
2023-08-25 28.30 29.56 27.88 28.74 9.6M
2023-08-24 27.59 28.83 27.25 28.30 8.7M
2023-08-23 28.41 28.41 27.29 27.31 10.0M
2023-08-22 29.08 29.41 27.64 28.44 9.4M
2023-08-21 30.59 30.61 29.27 29.33 8.7M
2023-08-18 31.00 31.71 30.64 30.80 6.3M
2023-08-17 30.63 31.15 30.39 31.00 4.8M
2023-08-16 31.25 31.39 30.55 30.81 6.2M
2023-08-15 32.19 32.19 31.06 31.23 7.1M
2023-08-14 32.78 32.78 31.48 32.11 7.9M
2023-08-11 32.23 33.51 32.13 32.81 12.0M
2023-08-10 31.29 32.19 31.29 32.15 6.7M
2023-08-09 31.53 31.75 31.18 31.41 5.1M
2023-08-08 31.00 32.24 31.00 31.63 13.4M
2023-08-07 30.16 30.81 29.94 30.79 7.2M
2023-08-04 30.24 30.44 29.77 30.24 6.1M
2023-08-03 29.41 30.93 29.41 30.12 7.6M
2023-08-02 29.56 29.74 29.29 29.49 4.0M
2023-08-01 29.54 29.88 29.28 29.56 5.0M
2023-07-31 30.63 31.07 29.27 29.50 11.9M
2023-07-28 30.00 31.24 29.33 30.91 9.7M
2023-07-27 30.00 31.38 29.86 30.35 13.6M
2023-07-26 29.19 29.97 28.97 29.09 5.6M
2023-07-25 28.93 29.74 28.93 29.24 6.4M
2023-07-24 29.03 29.29 28.53 28.68 5.2M
2023-07-21 29.41 29.68 28.94 29.16 4.0M
2023-07-20 29.79 30.10 29.40 29.49 4.3M
2023-07-19 30.32 30.49 29.51 29.60 5.5M
2023-07-18 31.00 31.04 30.11 30.29 6.3M
2023-07-17 31.27 31.35 30.76 30.84 4.7M
2023-07-14 31.57 31.60 30.99 31.44 7.0M
2023-07-13 31.75 32.63 31.31 31.86 9.2M
2023-07-12 31.43 32.24 30.60 31.71 10.3M
2023-07-11 32.24 32.24 31.25 31.44 8.1M
2023-07-10 31.78 32.55 31.68 32.09 8.2M
2023-07-07 33.04 33.05 31.88 31.97 6.3M
2023-07-06 32.96 33.43 32.12 32.73 9.1M
2023-07-05 33.15 33.50 32.66 32.73 6.3M
2023-07-04 33.71 34.16 32.75 33.13 11.7M
2023-07-03 33.26 34.38 33.04 33.96 15.1M
2023-06-30 32.87 33.49 32.38 33.21 11.5M
2023-06-29 33.29 34.12 32.95 32.98 12.7M
2023-06-28 33.11 33.98 32.58 33.31 12.4M
2023-06-27 31.59 33.46 31.44 33.05 19.3M
2023-06-26 30.94 32.50 30.44 31.69 15.2M
2023-06-21 31.24 31.96 30.38 31.49 21.0M
2023-06-20 30.63 30.81 30.00 30.48 10.9M
2023-06-19 29.56 30.80 29.25 30.78 15.7M
2023-06-16 29.27 30.47 29.21 29.97 21.5M
2023-06-15 25.93 29.30 25.43 28.99 26.6M
2023-06-14 26.32 26.63 25.84 25.85 6.2M
2023-06-13 26.88 27.18 26.20 26.36 7.4M
2023-06-12 26.51 27.16 26.18 26.97 10.7M
2023-06-09 26.42 26.55 25.79 26.27 11.7M
2023-06-08 26.56 27.31 26.29 26.51 9.1M
2023-06-07 27.49 27.68 26.44 26.62 13.3M
2023-06-06 28.19 28.33 27.08 27.66 16.9M
2023-06-05 29.61 29.61 28.16 28.22 10.3M
2023-06-02 28.75 29.83 28.75 29.47 9.8M
2023-06-01 29.37 29.74 28.73 28.84 9.4M
2023-05-31 29.91 29.95 28.99 29.06 8.7M
2023-05-30 30.94 31.44 29.26 29.83 15.4M
2023-05-29 31.75 31.99 30.81 31.13 9.3M
2023-05-26 32.98 33.29 31.72 31.78 13.2M
2023-05-25 30.61 34.38 30.41 33.31 26.5M
2023-05-24 28.96 31.86 28.69 30.90 17.5M
2023-05-23 28.58 29.93 28.28 28.99 7.6M
2023-05-22 28.44 28.79 28.13 28.58 4.7M
2023-05-19 28.06 28.81 27.91 28.61 5.2M
2023-05-18 28.89 29.12 27.95 28.13 7.8M
2023-05-17 29.06 29.29 28.70 29.13 5.7M
2023-05-16 28.59 29.75 28.13 29.03 11.5M
2023-05-15 27.24 28.94 27.03 28.28 13.4M
2023-05-12 28.93 29.16 26.88 26.94 12.8M
2023-05-11 29.01 30.25 28.78 29.09 9.8M
2023-05-10 28.92 29.27 28.14 28.91 8.4M
2023-05-09 29.92 30.15 28.66 28.72 9.9M
2023-05-08 29.97 30.86 29.87 30.24 7.5M
2023-05-05 31.45 31.60 29.77 30.13 11.7M
2023-05-04 31.23 32.66 30.78 31.61 13.8M
2023-04-28 32.14 33.46 31.24 31.43 20.9M
2023-04-27 30.63 31.38 30.21 30.90 9.3M
2023-04-26 28.27 31.10 28.03 30.71 15.6M
2023-04-25 28.42 29.24 27.69 28.04 7.2M
2023-04-24 29.78 29.86 28.33 28.51 9.4M
2023-04-21 29.97 30.59 29.46 29.57 9.0M
2023-04-20 30.63 30.79 29.42 30.02 8.9M
2023-04-19 31.25 31.55 30.56 30.63 6.6M
2023-04-18 30.80 31.44 30.45 31.42 10.0M
2023-04-17 30.11 31.33 29.93 30.80 9.7M
2023-04-14 29.12 30.49 28.80 30.11 12.4M
2023-04-13 29.90 30.13 28.93 29.13 9.9M
2023-04-12 30.70 30.94 29.56 29.73 10.8M
2023-04-11 31.79 32.05 30.67 30.86 10.9M
2023-04-10 30.36 31.47 30.00 31.25 12.4M
2023-04-07 30.78 31.17 29.92 30.16 7.6M
2023-04-06 30.65 31.34 29.66 30.94 12.3M
2023-04-04 32.67 32.91 30.02 30.40 17.9M
2023-04-03 31.61 32.40 31.28 31.87 9.7M
2023-03-31 31.06 32.31 30.72 31.77 10.0M
2023-03-30 29.92 31.02 29.65 30.85 8.6M
2023-03-29 30.02 30.44 29.82 29.88 4.7M
2023-03-28 30.28 30.73 29.76 29.95 5.9M
2023-03-27 29.42 30.47 28.80 30.38 9.2M
2023-03-24 29.44 29.86 29.02 29.32 7.6M
2023-03-23 29.73 30.05 28.89 29.35 11.3M
2023-03-22 30.35 31.47 29.94 30.11 8.3M
2023-03-21 29.90 30.42 29.56 29.96 5.7M
2023-03-20 29.79 30.58 28.80 29.87 8.2M
2023-03-17 30.48 30.89 29.76 29.79 5.9M
2023-03-16 31.70 31.70 29.92 30.12 8.9M
2023-03-15 31.34 32.92 31.25 31.61 9.3M
2023-03-14 31.54 31.70 30.36 30.76 8.7M
2023-03-13 32.21 32.54 31.28 31.74 5.3M
2023-03-10 31.88 32.43 31.53 32.21 5.1M
2023-03-09 32.14 32.52 31.76 31.94 5.0M
2023-03-08 31.94 32.98 31.74 32.12 6.3M
2023-03-07 33.09 33.12 32.00 32.06 5.1M
2023-03-06 31.30 33.21 31.30 32.74 8.4M
2023-03-03 31.79 32.00 31.25 31.30 4.9M
2023-03-02 32.05 32.50 31.60 31.75 4.7M
2023-03-01 32.90 33.04 32.06 32.21 7.3M
2023-02-28 33.24 33.24 32.51 32.99 4.9M
2023-02-27 32.45 33.68 32.45 33.07 5.5M
2023-02-24 33.11 33.39 32.51 32.57 4.7M
2023-02-23 32.39 33.35 32.39 33.11 6.7M
2023-02-22 32.50 32.96 32.19 32.55 4.0M
2023-02-21 33.04 33.13 32.14 32.55 6.9M
2023-02-20 33.06 33.11 32.29 32.93 4.6M
2023-02-17 32.92 33.33 32.78 32.84 3.7M
2023-02-16 33.90 34.15 32.88 33.04 5.3M
2023-02-15 34.35 34.67 33.77 33.88 4.9M
2023-02-14 34.15 34.73 33.93 34.31 6.1M
2023-02-13 34.77 35.15 33.89 34.10 11.1M
2023-02-10 35.58 35.94 34.78 34.81 5.4M
2023-02-09 35.69 35.84 34.75 35.58 7.0M
2023-02-08 35.71 36.29 35.51 35.71 4.2M
2023-02-07 37.01 37.01 35.45 35.75 7.9M
2023-02-06 36.60 37.71 36.30 36.88 7.1M
2023-02-03 36.58 37.13 36.28 36.72 4.6M
2023-02-02 36.52 37.21 36.47 36.75 5.4M
2023-02-01 37.00 37.14 35.58 36.50 8.5M
2023-01-31 35.71 37.39 35.63 36.80 8.3M
2023-01-30 36.16 36.55 35.61 35.74 6.3M
2023-01-20 35.67 36.42 35.67 35.89 5.0M
2023-01-19 35.60 36.33 35.37 35.93 4.7M
2023-01-18 35.71 36.38 35.13 35.82 7.2M
2023-01-17 35.22 35.85 34.96 35.42 4.7M
2023-01-16 35.63 36.06 34.77 35.14 7.7M
2023-01-13 35.71 35.92 35.17 35.71 5.2M
2023-01-12 36.16 36.60 35.54 35.69 6.1M
2023-01-11 37.26 37.26 35.89 36.05 7.7M
2023-01-10 36.20 37.89 35.76 37.12 11.4M
2023-01-09 36.62 36.95 35.75 35.84 9.1M
2023-01-06 35.16 37.80 34.84 36.64 13.6M
2023-01-05 34.44 35.50 34.19 35.17 10.0M
2023-01-04 35.13 35.26 34.11 35.08 10.9M
2023-01-03 33.60 35.17 33.04 34.59 12.6M