Zhengyuan Geomatics (688509)

688509
🏛️ China →
4.48
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 4.72 4.84 4.71 4.83 5.6M
2023-12-28 4.67 4.78 4.62 4.73 5.6M
2023-12-27 4.59 4.70 4.58 4.67 6.7M
2023-12-26 4.70 4.70 4.56 4.59 5.3M
2023-12-25 4.79 4.81 4.64 4.69 8.3M
2023-12-22 4.95 4.98 4.78 4.79 10.5M
2023-12-21 4.88 5.00 4.82 4.96 10.8M
2023-12-20 4.98 5.04 4.88 4.90 6.6M
2023-12-19 4.95 5.02 4.92 4.98 7.9M
2023-12-18 5.08 5.09 4.91 4.98 9.2M
2023-12-15 5.16 5.19 5.05 5.09 10.0M
2023-12-14 5.09 5.22 5.07 5.15 12.9M
2023-12-13 5.10 5.17 5.06 5.10 8.9M
2023-12-12 5.07 5.13 5.04 5.10 7.1M
2023-12-11 4.94 5.10 4.90 5.09 13.4M
2023-12-08 5.05 5.09 4.90 4.95 9.1M
2023-12-07 4.99 5.07 4.97 5.04 8.1M
2023-12-06 5.05 5.05 4.95 5.00 6.6M
2023-12-05 5.11 5.11 5.00 5.00 8.8M
2023-12-04 5.07 5.17 5.05 5.13 9.5M
2023-12-01 5.01 5.11 4.95 5.06 7.3M
2023-11-30 5.04 5.06 4.93 5.01 7.8M
2023-11-29 5.15 5.15 5.02 5.04 8.2M
2023-11-28 5.15 5.21 5.08 5.13 11.2M
2023-11-27 5.02 5.24 5.00 5.17 18.2M
2023-11-24 5.13 5.13 4.99 5.03 9.1M
2023-11-23 5.06 5.13 5.01 5.12 9.6M
2023-11-22 5.05 5.16 5.05 5.05 9.9M
2023-11-21 5.09 5.12 5.04 5.07 8.5M
2023-11-20 5.07 5.16 5.05 5.10 9.8M
2023-11-17 5.06 5.08 5.01 5.05 6.9M
2023-11-16 5.07 5.15 5.03 5.04 7.5M
2023-11-15 5.13 5.18 5.05 5.07 12.8M
2023-11-14 5.02 5.14 4.99 5.12 12.2M
2023-11-13 4.94 5.04 4.92 5.02 8.9M
2023-11-10 4.87 4.93 4.81 4.90 6.1M
2023-11-09 4.91 4.97 4.85 4.88 8.2M
2023-11-08 4.84 5.02 4.82 4.91 15.0M
2023-11-07 4.81 4.85 4.77 4.84 4.9M
2023-11-06 4.76 4.83 4.76 4.81 7.0M
2023-11-03 4.67 4.78 4.67 4.74 6.3M
2023-11-02 4.74 4.77 4.66 4.68 5.9M
2023-11-01 4.78 4.80 4.71 4.72 5.3M
2023-10-31 4.81 4.81 4.71 4.75 6.0M
2023-10-30 4.71 4.82 4.70 4.80 6.8M
2023-10-27 4.76 4.82 4.69 4.73 12.3M
2023-10-26 4.88 4.88 4.77 4.81 10.7M
2023-10-25 4.88 4.98 4.82 4.89 20.0M
2023-10-24 4.52 4.66 4.47 4.65 7.6M
2023-10-23 4.62 4.66 4.47 4.49 8.1M
2023-10-20 4.65 4.79 4.63 4.66 8.4M
2023-10-19 4.73 4.85 4.63 4.69 9.2M
2023-10-18 4.75 4.75 4.65 4.68 5.6M
2023-10-17 4.72 4.80 4.71 4.76 5.9M
2023-10-16 4.74 4.75 4.68 4.71 5.9M
2023-10-13 4.79 4.79 4.71 4.75 6.5M
2023-10-12 4.84 4.87 4.77 4.80 6.4M
2023-10-11 4.86 4.87 4.78 4.83 7.2M
2023-10-10 4.85 4.88 4.82 4.85 6.8M
2023-10-09 4.87 4.90 4.79 4.85 8.1M
2023-09-28 4.76 4.88 4.74 4.86 8.8M
2023-09-27 4.75 4.79 4.71 4.74 5.2M
2023-09-26 4.78 4.79 4.73 4.75 5.3M
2023-09-25 4.71 4.94 4.71 4.78 14.1M
2023-09-22 4.61 4.74 4.60 4.74 6.3M
2023-09-21 4.60 4.68 4.58 4.62 6.0M
2023-09-20 4.66 4.67 4.60 4.61 5.6M
2023-09-19 4.76 4.77 4.63 4.67 11.7M
2023-09-18 4.73 4.79 4.70 4.77 6.9M
2023-09-15 4.76 4.81 4.72 4.75 7.5M
2023-09-14 4.80 4.82 4.72 4.74 7.2M
2023-09-13 4.88 4.89 4.75 4.79 11.9M
2023-09-12 4.94 4.96 4.87 4.88 9.7M
2023-09-11 4.99 5.02 4.92 4.96 12.0M
2023-09-08 4.87 5.03 4.84 4.99 12.2M
2023-09-07 4.97 5.02 4.87 4.88 13.3M
2023-09-06 4.93 5.03 4.83 5.00 14.6M
2023-09-05 4.96 5.02 4.91 4.95 13.4M
2023-09-04 5.01 5.05 4.91 5.00 17.9M
2023-09-01 5.25 5.27 4.97 5.02 28.6M
2023-08-31 5.46 5.52 5.20 5.22 33.3M
2023-08-30 5.27 5.55 5.23 5.48 53.8M
2023-08-29 4.79 5.37 4.79 5.20 39.3M
2023-08-28 4.95 4.98 4.78 4.80 13.7M
2023-08-25 4.88 4.92 4.68 4.69 13.6M
2023-08-24 4.96 4.97 4.82 4.85 12.9M
2023-08-23 4.95 5.01 4.91 4.93 14.7M
2023-08-22 4.89 5.00 4.83 4.97 19.2M
2023-08-21 4.71 4.94 4.71 4.83 16.0M
2023-08-18 4.73 4.94 4.70 4.74 24.5M
2023-08-17 4.57 4.66 4.48 4.64 5.1M
2023-08-16 4.67 4.67 4.57 4.57 5.0M
2023-08-15 4.76 4.76 4.64 4.66 4.4M
2023-08-14 4.65 4.74 4.62 4.74 6.3M
2023-08-11 4.85 4.85 4.68 4.68 7.1M
2023-08-10 4.76 4.83 4.76 4.81 6.1M
2023-08-09 4.82 4.94 4.78 4.80 9.0M
2023-08-08 4.87 4.88 4.82 4.83 6.0M
2023-08-07 4.92 4.92 4.81 4.84 7.7M
2023-08-04 4.77 4.93 4.76 4.90 12.7M
2023-08-03 4.82 4.83 4.74 4.77 8.5M
2023-08-02 4.86 4.87 4.80 4.84 5.4M
2023-08-01 4.89 4.89 4.80 4.84 9.5M
2023-07-31 4.88 4.94 4.85 4.88 12.0M
2023-07-28 4.68 4.94 4.63 4.91 19.1M
2023-07-27 4.75 4.79 4.66 4.70 8.5M
2023-07-26 4.81 4.81 4.70 4.73 6.6M
2023-07-25 4.77 4.83 4.75 4.80 8.1M
2023-07-24 4.70 4.76 4.65 4.74 6.6M
2023-07-21 4.73 4.78 4.69 4.71 6.1M
2023-07-20 4.87 4.89 4.72 4.74 9.2M
2023-07-19 4.86 4.93 4.85 4.88 3.8M
2023-07-18 4.96 4.96 4.84 4.88 9.8M
2023-07-17 4.96 5.04 4.91 4.94 8.3M
2023-07-14 4.91 5.07 4.91 4.99 10.6M
2023-07-13 4.91 4.96 4.84 4.93 8.6M
2023-07-12 5.07 5.12 4.88 4.91 12.5M
2023-07-11 4.81 5.07 4.78 5.02 16.5M
2023-07-10 4.74 4.86 4.72 4.82 6.1M
2023-07-07 4.73 4.78 4.66 4.74 5.8M
2023-07-06 4.77 4.82 4.73 4.73 4.2M
2023-07-05 4.86 4.91 4.78 4.79 4.9M
2023-07-04 4.85 4.91 4.84 4.85 3.7M
2023-07-03 4.95 4.98 4.83 4.86 8.2M
2023-06-30 4.89 4.98 4.86 4.97 5.4M
2023-06-29 4.78 4.95 4.76 4.92 8.8M
2023-06-28 4.80 4.83 4.60 4.80 10.3M
2023-06-27 4.82 4.88 4.75 4.81 6.8M
2023-06-26 4.90 4.96 4.76 4.81 8.2M
2023-06-21 5.05 5.07 4.90 4.91 12.0M
2023-06-20 5.08 5.11 5.01 5.07 9.4M
2023-06-19 5.11 5.18 5.06 5.07 9.7M
2023-06-16 5.03 5.23 5.00 5.11 12.5M
2023-06-15 5.05 5.10 5.01 5.04 8.2M
2023-06-14 5.09 5.13 5.04 5.06 7.4M
2023-06-13 5.10 5.11 5.02 5.08 8.9M
2023-06-12 5.12 5.15 5.04 5.09 8.7M
2023-06-09 5.13 5.20 5.07 5.10 15.4M
2023-06-08 5.06 5.25 5.05 5.14 17.9M
2023-06-07 4.95 5.15 4.91 5.07 10.7M
2023-06-06 4.99 5.16 4.94 4.94 10.4M
2023-06-05 5.05 5.08 4.98 5.01 7.6M
2023-06-02 5.10 5.10 5.02 5.05 8.5M
2023-06-01 5.07 5.16 4.98 5.09 13.2M
2023-05-31 5.05 5.12 5.00 5.09 9.2M
2023-05-30 5.00 5.08 4.91 5.06 9.9M
2023-05-29 4.92 5.11 4.92 5.00 12.5M
2023-05-26 4.88 4.97 4.85 4.93 9.9M
2023-05-25 4.76 4.88 4.69 4.84 8.8M
2023-05-24 4.79 4.87 4.73 4.78 6.4M
2023-05-23 4.90 4.91 4.79 4.81 7.7M
2023-05-22 4.97 4.98 4.83 4.93 8.6M
2023-05-19 5.01 5.07 4.93 4.99 7.7M
2023-05-18 4.92 5.14 4.85 5.01 14.4M
2023-05-17 4.65 4.94 4.62 4.91 11.4M
2023-05-16 4.76 4.76 4.63 4.65 6.8M
2023-05-15 4.86 4.88 4.67 4.76 6.7M
2023-05-12 4.82 4.94 4.75 4.76 7.5M
2023-05-11 4.94 5.05 4.83 4.85 13.4M
2023-05-10 4.85 5.13 4.84 4.99 15.3M
2023-05-09 5.07 5.10 4.85 4.87 18.3M
2023-05-08 4.61 5.04 4.59 4.99 21.4M
2023-05-05 4.58 4.63 4.51 4.59 6.8M
2023-05-04 4.65 4.67 4.51 4.57 9.6M
2023-04-28 4.42 4.66 4.40 4.65 9.8M
2023-04-27 4.42 4.48 4.37 4.40 8.2M
2023-04-26 4.46 4.56 4.42 4.45 10.3M
2023-04-25 4.70 4.75 4.46 4.50 10.0M
2023-04-24 4.70 4.83 4.67 4.69 7.3M
2023-04-21 5.07 5.07 4.72 4.74 14.8M
2023-04-20 5.05 5.11 5.02 5.09 7.9M
2023-04-19 5.04 5.17 5.03 5.07 7.1M
2023-04-18 5.14 5.17 5.04 5.06 7.2M
2023-04-17 5.23 5.27 5.10 5.14 9.9M
2023-04-14 5.19 5.30 5.06 5.25 11.8M
2023-04-13 5.24 5.30 5.17 5.18 9.8M
2023-04-12 5.12 5.34 5.10 5.27 11.4M
2023-04-11 5.10 5.18 5.05 5.10 13.5M
2023-04-10 5.40 5.54 5.10 5.14 20.4M
2023-04-07 5.13 5.42 5.04 5.34 20.3M
2023-04-06 5.10 5.18 5.02 5.09 10.2M
2023-04-04 5.19 5.22 5.07 5.11 11.2M
2023-04-03 5.03 5.19 5.03 5.19 11.7M
2023-03-31 5.01 5.08 4.94 5.04 8.0M
2023-03-30 5.08 5.08 4.97 4.99 8.1M
2023-03-29 5.08 5.13 5.00 5.02 9.0M
2023-03-28 5.17 5.20 5.07 5.09 8.4M
2023-03-27 5.17 5.21 5.07 5.19 10.5M
2023-03-24 5.17 5.20 5.06 5.15 11.0M
2023-03-23 5.14 5.18 5.09 5.16 9.5M
2023-03-22 5.10 5.17 5.04 5.17 9.7M
2023-03-21 5.01 5.16 4.97 5.08 11.5M
2023-03-20 5.11 5.14 4.99 5.01 12.3M
2023-03-17 5.03 5.14 5.03 5.07 13.2M
2023-03-16 5.13 5.15 5.00 5.02 12.4M
2023-03-15 5.21 5.23 5.08 5.11 13.7M
2023-03-14 5.11 5.28 5.07 5.18 22.4M
2023-03-13 5.14 5.18 4.98 5.14 18.4M
2023-03-10 5.00 5.33 4.99 5.08 21.7M
2023-03-09 5.00 5.10 4.94 5.04 14.9M
2023-03-08 4.83 5.03 4.81 5.01 15.6M
2023-03-07 4.98 5.01 4.79 4.81 13.0M
2023-03-06 4.99 5.12 4.91 4.95 16.0M
2023-03-03 4.98 5.03 4.93 4.97 14.3M
2023-03-02 5.00 5.18 4.95 4.98 26.1M
2023-03-01 4.75 5.13 4.75 5.02 31.6M
2023-02-28 4.81 4.93 4.64 4.74 17.7M
2023-02-27 4.59 4.72 4.51 4.52 6.9M
2023-02-24 4.60 4.62 4.54 4.57 3.1M
2023-02-23 4.63 4.66 4.55 4.59 5.5M
2023-02-22 4.65 4.69 4.58 4.65 4.7M
2023-02-21 4.59 4.72 4.56 4.63 6.0M
2023-02-20 4.56 4.59 4.51 4.56 3.9M
2023-02-17 4.62 4.64 4.53 4.54 4.9M
2023-02-16 4.70 4.83 4.58 4.60 11.2M
2023-02-15 4.61 4.74 4.58 4.72 6.5M
2023-02-14 4.68 4.68 4.58 4.61 5.2M
2023-02-13 4.63 4.68 4.56 4.66 4.8M
2023-02-10 4.65 4.69 4.59 4.63 4.7M
2023-02-09 4.62 4.65 4.56 4.63 5.6M
2023-02-08 4.63 4.67 4.56 4.60 5.3M
2023-02-07 4.60 4.63 4.55 4.62 6.1M
2023-02-06 4.57 4.61 4.52 4.58 5.5M
2023-02-03 4.51 4.56 4.46 4.55 6.1M
2023-02-02 4.51 4.56 4.47 4.50 5.4M
2023-02-01 4.38 4.51 4.38 4.48 3.5M
2023-01-31 4.39 4.40 4.36 4.38 2.7M
2023-01-30 4.39 4.43 4.37 4.39 4.6M
2023-01-20 4.28 4.36 4.27 4.33 2.7M
2023-01-19 4.23 4.30 4.22 4.28 2.7M
2023-01-18 4.20 4.24 4.17 4.22 1.2M
2023-01-17 4.21 4.24 4.16 4.18 1.5M
2023-01-16 4.12 4.22 4.12 4.21 2.5M
2023-01-13 4.13 4.15 4.10 4.12 1.1M
2023-01-12 4.13 4.15 4.10 4.12 1.4M
2023-01-11 4.20 4.22 4.13 4.14 1.3M
2023-01-10 4.24 4.24 4.17 4.20 1.3M
2023-01-09 4.20 4.26 4.19 4.21 1.6M
2023-01-06 4.23 4.27 4.19 4.19 1.6M
2023-01-05 4.27 4.28 4.22 4.23 2.2M
2023-01-04 4.19 4.30 4.19 4.24 2.9M
2023-01-03 4.05 4.22 4.05 4.20 3.7M