Qingdao Gon Technology Co Ltd (002768)

002768
🏛️ China →
46.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 47.35 47.67 47.22 47.47 139.3K
09:35 47.50 48.12 47.43 47.88 113.6K
09:40 47.87 47.91 47.26 47.36 88.6K
09:45 47.35 47.35 46.60 46.73 326.3K
09:50 46.73 46.73 46.20 46.20 160.5K
09:55 46.20 46.34 46.01 46.12 186.0K
10:00 46.12 46.12 45.65 45.79 286.6K
10:05 45.72 45.97 45.71 45.85 102.0K
10:10 45.84 45.91 45.73 45.91 55.2K
10:15 45.92 46.18 45.92 46.00 94.5K
10:20 45.95 46.14 45.86 46.11 65.5K
10:25 46.18 46.30 46.14 46.28 54.9K
10:30 46.30 46.33 46.01 46.04 63.9K
10:35 46.04 46.07 45.95 46.01 35.9K
10:40 46.01 46.10 45.90 46.07 33.3K
10:45 46.07 46.20 46.05 46.16 29.8K
10:50 46.10 46.33 46.10 46.18 24.0K
10:55 46.26 46.26 46.00 46.03 48.1K
11:00 46.01 46.34 46.01 46.34 51.7K
11:05 46.36 46.46 46.31 46.35 14.9K
11:10 46.35 46.38 46.23 46.31 37.6K
11:15 46.31 46.36 46.25 46.25 24.3K
11:20 46.24 46.26 46.00 46.01 93.8K
11:25 46.00 46.14 45.96 46.04 40.0K
13:00 46.05 46.34 46.05 46.20 48.5K
13:05 46.20 46.29 46.13 46.27 32.1K
13:10 46.24 46.33 46.18 46.30 56.8K
13:15 46.30 46.39 46.30 46.30 29.4K
13:20 46.33 46.43 46.32 46.36 23.1K
13:25 46.36 46.52 46.34 46.52 32.9K
13:30 46.52 46.75 46.39 46.71 65.6K
13:35 46.71 46.88 46.63 46.85 110.1K
13:40 46.86 47.38 46.74 47.33 188.1K
13:45 47.33 47.35 47.11 47.33 131.5K
13:50 47.35 47.41 47.09 47.09 104.0K
13:55 47.05 47.10 46.69 46.70 61.0K
14:00 46.77 46.97 46.70 46.87 93.8K
14:05 46.86 46.93 46.70 46.89 57.9K
14:10 46.81 46.91 46.70 46.70 51.7K
14:15 46.70 46.92 46.70 46.88 48.8K
14:20 46.88 46.88 46.69 46.72 36.1K
14:25 46.71 46.71 46.38 46.51 75.2K
14:30 46.51 46.60 46.31 46.32 84.1K
14:35 46.40 46.43 46.22 46.29 39.3K
14:40 46.26 46.50 46.22 46.50 81.7K
14:45 46.50 46.53 46.45 46.45 55.6K
14:50 46.47 46.47 46.32 46.35 31.2K
14:55 46.37 46.37 46.23 46.26 34.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 47.39 48.12 45.61 46.30 3.8M
2025-09-25 47.27 48.56 47.01 47.35 3.9M
2025-09-24 45.38 48.05 45.01 47.47 6.4M
2025-09-23 47.52 48.38 44.41 45.60 6.4M
2025-09-22 47.36 48.15 46.00 47.49 7.4M
2025-09-19 52.77 53.50 47.23 48.01 14.9M
2025-09-18 47.60 52.47 47.26 52.47 7.1M
2025-09-17 46.89 48.48 46.48 47.70 4.4M
2025-09-16 46.25 47.70 45.67 47.10 3.9M
2025-09-15 46.03 47.01 45.70 46.18 3.6M
2025-09-12 46.67 46.80 45.70 46.08 3.3M
2025-09-11 47.20 47.56 45.90 46.91 5.9M
2025-09-10 47.79 48.87 47.15 47.71 2.8M
2025-09-09 49.00 49.47 47.40 47.78 3.7M
2025-09-08 47.61 49.82 46.87 49.33 5.0M
2025-09-05 46.18 47.88 45.80 47.61 3.7M
2025-09-04 47.48 47.71 45.08 46.08 3.7M
2025-09-03 47.50 48.49 47.15 47.55 3.8M
2025-09-02 49.00 49.79 44.00 47.68 7.1M
2025-09-01 50.28 51.72 47.81 48.80 8.0M
2025-08-29 45.31 48.76 44.72 48.28 8.5M
2025-08-28 45.75 45.99 43.90 45.38 6.5M
2025-08-27 47.38 48.12 45.50 45.75 6.5M
2025-08-26 47.40 48.16 46.70 47.70 4.2M
2025-08-25 48.12 48.46 46.85 47.47 4.8M
2025-08-22 49.17 49.17 46.80 48.24 6.1M
2025-08-21 50.18 52.10 48.45 48.63 5.9M
2025-08-20 48.10 50.38 47.31 49.97 5.0M
2025-08-19 48.79 50.38 47.28 48.00 5.9M
2025-08-18 46.15 49.79 45.21 49.02 7.5M
2025-08-15 41.50 45.80 41.50 45.62 6.3M
2025-08-14 42.18 42.74 41.32 41.88 4.7M
2025-08-13 40.20 42.89 39.94 42.42 6.2M
2025-08-12 40.58 40.59 39.45 40.20 4.0M
2025-08-11 40.00 41.10 38.98 40.57 6.1M
2025-08-08 39.00 40.08 38.80 39.57 5.1M
2025-08-07 38.90 39.83 38.50 39.39 6.8M
2025-08-06 37.40 39.98 37.21 39.05 10.6M
2025-08-05 35.21 37.95 34.85 37.50 9.0M
2025-08-04 36.05 36.05 32.58 35.20 5.3M
2025-08-01 35.96 38.23 35.62 35.75 8.7M
2025-07-31 36.88 37.87 35.83 36.06 5.0M
2025-07-30 37.23 37.70 36.41 37.08 4.3M
2025-07-29 36.44 37.42 36.28 37.23 6.6M
2025-07-28 35.29 37.10 35.26 36.84 7.8M
2025-07-25 35.24 35.59 34.78 35.36 4.0M
2025-07-24 35.82 36.44 34.20 35.36 6.7M
2025-07-23 34.68 35.72 34.20 35.17 5.5M
2025-07-22 33.80 35.16 33.70 34.44 5.1M
2025-07-21 34.10 34.60 33.40 34.08 6.6M
2025-07-18 34.57 35.35 33.70 34.27 11.6M
2025-07-17 33.75 34.73 31.39 34.37 15.8M
2025-07-16 30.91 32.71 30.76 32.25 8.5M
2025-07-15 31.45 31.57 30.75 30.91 3.2M
2025-07-14 30.78 31.51 30.58 31.48 4.0M
2025-07-11 31.45 31.55 30.62 30.78 4.7M
2025-07-10 31.20 31.77 30.81 31.45 5.7M
2025-07-09 30.98 31.93 30.81 31.59 7.9M
2025-07-08 30.81 31.57 30.48 31.07 10.5M
2025-07-07 29.41 31.07 28.71 30.82 14.5M
2025-07-04 27.40 29.56 27.12 29.38 11.9M
2025-07-03 26.47 28.25 26.47 27.45 8.8M
2025-07-02 26.43 26.65 26.39 26.57 1.9M
2025-07-01 26.41 26.67 26.23 26.55 2.2M
2025-06-30 26.10 26.69 26.07 26.41 3.7M
2025-06-27 26.13 26.35 25.97 26.08 1.8M
2025-06-26 25.87 26.55 25.87 26.06 1.9M
2025-06-25 25.97 26.18 25.71 26.12 2.6M
2025-06-24 25.21 26.12 25.20 25.97 2.9M
2025-06-23 25.15 25.25 24.81 25.07 1.9M
2025-06-20 25.18 25.55 25.10 25.19 1.4M
2025-06-19 25.55 25.75 25.18 25.18 2.0M
2025-06-18 25.60 25.68 25.10 25.48 2.1M
2025-06-17 26.08 26.08 25.62 25.63 1.9M
2025-06-16 26.52 26.79 26.15 26.23 2.5M
2025-06-13 26.60 26.89 26.13 26.51 3.1M
2025-06-12 26.55 27.05 26.42 26.63 2.9M
2025-06-11 26.60 26.92 26.46 26.66 3.0M
2025-06-10 26.98 27.04 26.12 26.40 3.1M
2025-06-09 26.65 27.49 26.52 26.77 4.1M
2025-06-06 26.29 26.68 25.93 26.63 3.8M
2025-06-05 26.48 27.04 26.20 26.67 3.9M
2025-06-04 25.94 26.51 25.85 26.39 2.7M
2025-06-03 25.60 26.25 25.35 26.12 2.9M
2025-05-30 25.45 25.80 25.30 25.67 2.1M
2025-05-29 25.46 25.68 25.20 25.45 1.9M
2025-05-28 25.40 25.82 25.40 25.61 1.9M
2025-05-27 25.52 25.63 25.20 25.37 1.8M
2025-05-26 25.11 25.63 25.02 25.49 2.2M
2025-05-23 25.12 25.67 25.12 25.19 2.0M
2025-05-22 25.82 26.18 25.11 25.11 3.6M
2025-05-21 26.06 26.49 25.64 25.85 2.6M
2025-05-20 25.87 26.25 25.70 26.21 2.3M
2025-05-19 26.43 26.48 25.55 25.93 3.9M
2025-05-16 26.06 26.75 26.04 26.46 3.7M
2025-05-15 26.85 27.07 26.12 26.29 5.0M
2025-05-14 25.55 27.30 25.45 26.86 9.4M
2025-05-13 25.81 25.88 25.33 25.63 2.5M
2025-05-12 25.50 25.98 25.44 25.63 3.0M
2025-05-09 25.58 25.75 25.41 25.45 2.1M
2025-05-08 25.63 25.87 25.47 25.75 2.4M
2025-05-07 25.45 25.97 25.40 25.63 2.8M
2025-05-06 25.11 25.34 24.90 25.32 3.5M
2025-04-30 25.86 25.91 25.05 25.11 4.6M
2025-04-29 25.90 26.43 25.60 25.72 4.4M
2025-04-28 25.50 26.10 24.88 25.99 8.6M
2025-04-25 26.80 26.85 26.48 26.70 2.6M
2025-04-24 26.25 26.93 26.11 26.72 3.6M
2025-04-23 26.18 26.48 25.90 26.31 3.1M
2025-04-22 25.83 26.46 25.83 26.14 2.8M
2025-04-21 25.25 26.05 25.18 26.03 3.2M
2025-04-18 25.40 25.54 25.05 25.27 1.7M
2025-04-17 24.86 25.58 24.83 25.41 2.3M
2025-04-16 25.29 25.38 24.61 25.07 2.5M
2025-04-15 25.24 25.60 25.11 25.43 2.4M
2025-04-14 25.32 25.60 25.08 25.33 3.1M
2025-04-11 24.51 25.46 24.45 25.16 3.7M
2025-04-10 24.55 25.00 24.32 24.85 4.1M
2025-04-09 23.48 24.51 23.21 24.17 5.6M
2025-04-08 23.24 24.20 23.24 23.92 7.5M
2025-04-07 23.51 23.97 22.50 23.29 11.8M
2025-04-03 24.80 25.10 24.37 25.00 3.5M
2025-04-02 24.91 25.47 24.90 25.14 2.6M
2025-04-01 24.55 25.14 24.54 24.99 3.0M
2025-03-31 24.50 24.76 24.03 24.56 3.9M
2025-03-28 25.55 25.57 24.76 24.78 3.8M
2025-03-27 25.63 25.84 25.20 25.49 3.3M
2025-03-26 25.28 25.78 25.17 25.71 5.0M
2025-03-25 24.97 25.73 24.66 25.29 4.9M
2025-03-24 25.39 25.68 24.61 25.04 5.0M
2025-03-21 26.25 26.45 25.25 25.38 6.2M
2025-03-20 25.89 26.66 25.89 26.25 6.5M
2025-03-19 26.44 26.58 25.75 25.92 7.1M
2025-03-18 25.56 27.03 25.51 26.73 10.6M
2025-03-17 25.30 25.44 25.04 25.35 4.2M
2025-03-14 24.67 25.26 24.37 25.21 6.2M
2025-03-13 24.62 25.53 24.43 24.85 7.6M
2025-03-12 24.75 24.84 24.28 24.64 4.7M
2025-03-11 24.64 24.92 24.36 24.74 3.7M
2025-03-10 25.28 25.28 24.71 24.85 4.9M
2025-03-07 24.32 25.40 24.20 25.33 7.3M
2025-03-06 24.63 24.97 24.36 24.39 5.3M
2025-03-05 24.60 24.64 24.02 24.20 4.4M
2025-03-04 24.70 25.35 24.57 24.64 5.0M
2025-03-03 24.64 25.34 24.53 24.69 5.3M
2025-02-28 25.57 25.88 24.79 24.86 7.4M
2025-02-27 25.00 26.11 24.84 25.70 9.8M
2025-02-26 24.80 25.47 24.78 24.98 7.8M
2025-02-25 24.70 24.97 24.30 24.71 7.1M
2025-02-24 23.86 25.30 23.86 25.10 11.0M
2025-02-21 24.04 24.90 23.83 23.86 11.2M
2025-02-20 22.80 24.15 22.70 23.99 8.7M
2025-02-19 22.44 22.92 22.35 22.80 2.3M
2025-02-18 22.84 22.96 22.33 22.44 2.3M
2025-02-17 22.88 22.99 22.66 22.89 2.5M
2025-02-14 23.20 23.29 22.85 22.87 2.9M
2025-02-13 23.71 23.75 23.16 23.20 3.2M
2025-02-12 23.90 23.91 23.49 23.75 2.8M
2025-02-11 23.61 23.90 23.36 23.87 2.9M
2025-02-10 23.91 23.91 23.35 23.63 3.0M
2025-02-07 24.18 24.21 23.70 23.90 4.3M
2025-02-06 23.90 24.26 23.83 24.20 3.1M
2025-02-05 23.98 24.39 23.81 23.96 2.8M
2025-01-27 23.94 24.45 23.91 24.07 2.4M
2025-01-24 23.52 23.82 23.40 23.70 2.5M
2025-01-23 23.75 23.83 23.35 23.40 2.5M
2025-01-22 23.81 23.96 23.41 23.55 2.7M
2025-01-21 23.73 23.95 23.50 23.83 2.0M
2025-01-20 23.63 23.87 23.55 23.68 2.3M
2025-01-17 23.54 23.88 23.42 23.60 2.5M
2025-01-16 23.91 24.18 23.31 23.55 2.8M
2025-01-15 23.44 24.03 23.32 23.74 2.9M
2025-01-14 22.74 23.55 22.61 23.55 2.9M
2025-01-13 22.41 22.99 22.40 22.82 2.7M
2025-01-10 22.74 23.28 22.54 22.90 4.3M
2025-01-09 22.30 23.10 22.19 22.81 2.8M
2025-01-08 22.10 22.53 21.48 22.40 3.4M
2025-01-07 21.94 22.20 21.85 22.18 1.8M
2025-01-06 21.83 22.29 21.57 22.00 2.5M
2025-01-03 22.76 22.80 21.78 21.85 4.8M
2025-01-02 23.01 23.29 22.45 22.63 4.1M