Anhui Gourgen Traffic Construction Co Ltd (603815)

603815
🏛️ China →
13.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12.96 13.13 12.74 13.08 2,410.5K
09:35 13.10 13.12 13.01 13.02 704.7K
09:40 13.01 13.10 12.92 12.92 1,103.1K
09:45 12.91 13.05 12.89 12.98 799.7K
09:50 12.99 12.99 12.85 12.94 550.2K
09:55 12.94 13.02 12.89 12.99 351.1K
10:00 12.98 12.98 12.91 12.96 183.0K
10:05 12.98 13.09 12.95 13.03 696.4K
10:10 13.03 13.08 13.01 13.07 216.9K
10:15 13.07 13.32 13.07 13.24 967.0K
10:20 13.23 13.35 13.18 13.33 740.2K
10:25 13.30 13.35 13.24 13.30 777.6K
10:30 13.30 13.44 13.29 13.42 874.9K
10:35 13.43 13.46 13.38 13.44 546.3K
10:40 13.46 13.66 13.41 13.60 1,499.0K
10:45 13.57 13.66 13.55 13.57 857.4K
10:50 13.58 13.60 13.48 13.56 368.2K
10:55 13.56 13.65 13.56 13.65 263.6K
11:00 13.65 13.70 13.58 13.65 776.4K
11:05 13.65 13.69 13.60 13.66 318.7K
11:10 13.66 13.83 13.66 13.78 1,219.8K
11:15 13.80 13.85 13.77 13.85 587.7K
11:20 13.86 13.87 13.70 13.72 433.5K
11:25 13.73 13.82 13.72 13.79 240.1K
13:00 13.79 13.86 13.68 13.80 641.4K
13:05 13.81 13.81 13.70 13.75 261.4K
13:10 13.73 13.75 13.65 13.71 318.3K
13:15 13.71 13.71 13.60 13.64 326.3K
13:20 13.64 13.72 13.63 13.63 313.4K
13:25 13.63 13.63 13.55 13.55 400.0K
13:30 13.53 13.63 13.53 13.61 490.2K
13:35 13.61 13.61 13.57 13.57 231.4K
13:40 13.58 13.60 13.53 13.53 319.8K
13:45 13.54 13.64 13.52 13.64 513.5K
13:50 13.60 13.63 13.55 13.60 202.3K
13:55 13.60 13.60 13.55 13.55 113.3K
14:00 13.55 13.63 13.54 13.62 235.2K
14:05 13.61 13.68 13.61 13.65 519.5K
14:10 13.64 13.67 13.61 13.65 164.8K
14:15 13.65 13.67 13.63 13.67 213.1K
14:20 13.66 13.66 13.61 13.62 152.2K
14:25 13.61 13.64 13.60 13.63 268.2K
14:30 13.62 13.67 13.60 13.67 366.3K
14:35 13.67 13.70 13.66 13.70 382.3K
14:40 13.69 13.69 13.60 13.65 598.2K
14:45 13.64 13.66 13.62 13.66 452.2K
14:50 13.65 13.66 13.58 13.60 616.5K
14:55 13.59 13.60 13.57 13.60 332.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12.87 13.88 12.72 13.60 26.2M
2025-09-25 12.67 13.37 12.42 13.21 23.9M
2025-09-24 11.60 12.68 11.17 12.60 25.5M
2025-09-23 11.92 12.00 11.49 11.76 17.8M
2025-09-22 12.56 13.03 12.06 12.19 21.6M
2025-09-19 12.27 12.66 11.88 12.40 25.8M
2025-09-18 12.37 12.54 11.95 12.11 19.8M
2025-09-17 12.02 12.47 11.89 12.36 28.0M
2025-09-16 12.00 12.25 11.68 12.00 33.5M
2025-09-15 11.06 11.99 10.96 11.99 43.6M
2025-09-12 11.28 11.32 10.73 10.90 28.6M
2025-09-11 11.28 11.63 10.99 11.30 28.7M
2025-09-10 11.44 11.55 11.07 11.24 21.8M
2025-09-09 11.96 12.28 11.19 11.37 34.8M
2025-09-08 12.28 12.61 11.83 12.16 36.1M
2025-09-05 11.07 12.32 11.07 12.32 40.5M
2025-09-04 10.71 11.49 10.67 11.20 36.0M
2025-09-03 11.18 11.59 10.68 10.87 51.6M
2025-09-02 10.29 11.02 10.03 11.02 41.2M
2025-09-01 9.78 10.27 9.78 10.02 30.5M
2025-08-29 9.65 9.88 9.45 9.65 18.4M
2025-08-28 9.59 9.82 9.38 9.57 25.8M
2025-08-27 9.56 10.45 9.56 9.84 49.4M
2025-08-26 9.99 10.00 9.42 9.56 58.2M
2025-08-25 8.46 9.34 8.46 9.34 17.6M
2025-08-22 8.30 8.58 8.30 8.49 12.5M
2025-08-21 8.24 8.54 8.24 8.44 14.7M
2025-08-20 8.27 8.38 8.18 8.24 6.0M
2025-08-19 8.13 8.32 8.10 8.27 11.5M
2025-08-18 8.32 8.32 8.11 8.14 13.3M
2025-08-15 8.11 8.42 8.10 8.32 16.5M
2025-08-14 8.14 8.28 8.13 8.16 9.4M
2025-08-13 8.18 8.19 8.11 8.16 4.6M
2025-08-12 8.20 8.24 8.10 8.16 5.4M
2025-08-11 8.05 8.28 8.05 8.20 10.8M
2025-08-08 7.85 8.08 7.81 8.04 11.9M
2025-08-07 8.40 8.47 7.91 7.93 16.5M
2025-08-06 7.89 8.22 7.87 8.21 12.1M
2025-08-05 7.96 8.08 7.89 7.90 7.2M
2025-08-04 7.76 7.94 7.74 7.91 7.2M
2025-08-01 7.84 7.89 7.77 7.79 4.9M
2025-07-31 7.94 7.98 7.80 7.84 6.0M
2025-07-30 8.05 8.05 7.93 7.94 5.7M
2025-07-29 8.23 8.23 8.01 8.03 9.8M
2025-07-28 8.13 8.26 8.08 8.23 10.1M
2025-07-25 7.96 8.17 7.94 8.12 10.3M
2025-07-24 7.99 8.03 7.82 7.92 9.2M
2025-07-23 8.17 8.36 7.91 7.92 18.6M
2025-07-22 8.00 8.64 7.95 8.43 25.7M
2025-07-21 8.18 8.28 7.85 8.03 18.7M
2025-07-18 8.10 8.21 8.05 8.13 9.6M
2025-07-17 7.94 8.13 7.88 8.09 14.4M
2025-07-16 7.91 8.01 7.75 8.00 12.0M
2025-07-15 7.70 8.29 7.69 7.90 24.8M
2025-07-14 7.42 7.66 7.42 7.65 9.5M
2025-07-11 7.62 7.79 7.38 7.53 13.7M
2025-07-10 7.41 7.58 7.35 7.43 5.6M
2025-07-09 7.45 7.50 7.39 7.41 4.2M
2025-07-08 7.60 7.60 7.45 7.46 5.6M
2025-07-07 7.39 7.61 7.35 7.58 8.1M
2025-07-04 7.46 7.46 7.38 7.40 4.4M
2025-07-03 7.46 7.48 7.32 7.45 7.2M
2025-07-02 7.49 7.49 7.38 7.47 7.0M
2025-07-01 7.32 7.64 7.20 7.49 15.7M
2025-06-30 6.97 7.37 6.95 7.31 19.1M
2025-06-27 6.84 7.04 6.80 6.96 7.2M
2025-06-26 6.89 6.95 6.84 6.86 4.8M
2025-06-25 6.90 6.91 6.77 6.88 8.1M
2025-06-24 6.84 6.94 6.83 6.88 6.5M
2025-06-23 6.70 6.82 6.64 6.82 4.2M
2025-06-20 6.74 6.85 6.70 6.74 4.7M
2025-06-19 6.87 6.87 6.72 6.80 6.0M
2025-06-18 6.93 6.95 6.79 6.84 4.7M
2025-06-17 6.99 6.99 6.89 6.93 3.9M
2025-06-16 6.85 7.00 6.85 6.95 4.2M
2025-06-13 7.06 7.09 6.89 6.89 5.6M
2025-06-12 7.11 7.17 7.00 7.04 5.6M
2025-06-11 7.09 7.19 7.08 7.12 6.2M
2025-06-10 7.16 7.16 6.97 7.07 9.0M
2025-06-09 7.08 7.23 7.08 7.15 7.6M
2025-06-06 7.06 7.20 7.04 7.16 9.5M
2025-06-05 7.13 7.15 7.01 7.06 11.3M
2025-06-04 7.54 7.60 7.03 7.15 22.5M
2025-06-03 7.64 7.65 7.50 7.55 6.0M
2025-05-30 7.64 7.87 7.62 7.64 8.3M
2025-05-29 7.53 7.71 7.46 7.69 6.1M
2025-05-28 7.58 7.60 7.50 7.51 3.3M
2025-05-27 7.60 7.76 7.51 7.58 7.2M
2025-05-26 7.59 7.77 7.43 7.56 6.9M
2025-05-23 7.60 7.68 7.50 7.54 5.8M
2025-05-22 7.78 7.80 7.58 7.59 8.3M
2025-05-21 7.90 7.94 7.73 7.78 9.3M
2025-05-20 8.15 8.16 7.90 7.90 10.7M
2025-05-19 8.00 8.20 7.93 8.13 9.1M
2025-05-16 7.96 8.13 7.90 8.05 9.3M
2025-05-15 8.17 8.25 7.85 7.94 15.8M
2025-05-14 8.19 8.26 7.97 8.25 12.4M
2025-05-13 8.16 8.48 8.15 8.28 14.7M
2025-05-12 8.54 8.59 7.88 8.15 28.6M
2025-05-09 8.33 8.64 8.23 8.55 15.9M
2025-05-08 8.13 8.33 8.13 8.28 8.9M
2025-05-07 8.11 8.37 8.02 8.30 15.0M
2025-05-06 7.99 8.12 7.94 8.07 9.6M
2025-04-30 7.89 8.09 7.89 7.99 8.8M
2025-04-29 7.87 7.95 7.68 7.89 9.0M
2025-04-28 8.02 8.09 7.75 7.82 10.4M
2025-04-25 8.15 8.15 8.02 8.05 8.2M
2025-04-24 7.93 8.24 7.93 8.09 10.7M
2025-04-23 8.08 8.22 7.99 8.02 17.9M
2025-04-22 7.88 8.15 7.78 8.14 22.4M
2025-04-21 7.19 7.93 7.13 7.93 26.3M
2025-04-18 7.28 7.49 7.19 7.22 8.6M
2025-04-17 7.18 7.34 7.17 7.27 6.3M
2025-04-16 7.27 7.31 7.00 7.23 8.6M
2025-04-15 7.43 7.46 7.30 7.31 7.5M
2025-04-14 7.53 7.62 7.42 7.42 13.3M
2025-04-11 7.45 7.68 7.32 7.52 18.9M
2025-04-10 7.39 7.59 7.28 7.50 13.7M
2025-04-09 7.16 7.32 6.73 7.27 15.8M
2025-04-08 7.03 7.64 7.03 7.24 17.0M
2025-04-07 7.45 7.57 6.95 6.95 25.3M
2025-04-03 7.62 7.78 7.61 7.72 12.1M
2025-04-02 7.71 7.77 7.53 7.72 17.4M
2025-04-01 7.54 7.73 7.43 7.69 18.1M
2025-03-31 7.51 7.85 7.40 7.48 20.0M
2025-03-28 7.51 7.79 7.39 7.46 24.6M
2025-03-27 7.22 7.64 7.20 7.56 24.1M
2025-03-26 7.20 7.34 7.13 7.26 15.5M
2025-03-25 6.99 7.25 6.94 7.16 21.0M
2025-03-24 6.98 7.15 6.82 7.02 20.8M
2025-03-21 6.83 7.07 6.83 6.96 15.6M
2025-03-20 6.72 6.99 6.69 6.84 13.8M
2025-03-19 6.73 6.83 6.67 6.72 6.6M
2025-03-18 6.74 6.77 6.67 6.73 6.8M
2025-03-17 6.70 6.87 6.68 6.73 8.3M
2025-03-14 6.75 6.83 6.68 6.71 11.3M
2025-03-13 6.53 7.11 6.44 6.79 23.5M
2025-03-12 6.48 6.53 6.43 6.53 4.6M
2025-03-11 6.48 6.51 6.41 6.48 5.4M
2025-03-10 6.52 6.58 6.48 6.52 5.6M
2025-03-07 6.63 6.76 6.49 6.54 9.4M
2025-03-06 6.50 6.64 6.39 6.63 9.6M
2025-03-05 6.59 6.61 6.46 6.49 5.2M
2025-03-04 6.43 6.61 6.42 6.59 5.6M
2025-03-03 6.50 6.70 6.44 6.49 8.0M
2025-02-28 6.66 6.73 6.51 6.54 8.5M
2025-02-27 6.56 6.68 6.54 6.68 10.3M
2025-02-26 6.60 6.65 6.53 6.57 8.4M
2025-02-25 6.64 6.68 6.52 6.58 9.2M
2025-02-24 6.71 6.85 6.64 6.68 11.7M
2025-02-21 6.77 6.81 6.56 6.71 12.1M
2025-02-20 6.83 6.86 6.74 6.81 8.4M
2025-02-19 6.86 7.05 6.78 6.85 11.3M
2025-02-18 7.02 7.09 6.84 6.86 14.2M
2025-02-17 6.73 7.28 6.73 7.06 29.1M
2025-02-14 7.17 7.17 6.71 6.79 33.2M
2025-02-13 6.33 6.96 6.30 6.96 17.8M
2025-02-12 6.38 6.40 6.28 6.33 6.5M
2025-02-11 6.46 6.54 6.35 6.40 7.0M
2025-02-10 6.37 6.52 6.35 6.50 9.7M
2025-02-07 6.34 6.46 6.26 6.36 9.3M
2025-02-06 6.30 6.33 6.15 6.33 6.8M
2025-02-05 6.35 6.40 6.29 6.32 4.4M
2025-01-27 6.38 6.42 6.31 6.35 4.6M
2025-01-24 6.45 6.47 6.31 6.38 9.2M
2025-01-23 6.48 6.58 6.38 6.45 8.5M
2025-01-22 6.47 6.55 6.38 6.43 7.8M
2025-01-21 6.41 6.60 6.32 6.53 13.1M
2025-01-20 6.58 6.58 6.35 6.41 12.9M
2025-01-17 6.40 6.57 6.30 6.50 16.7M
2025-01-16 6.52 6.57 6.41 6.44 11.8M
2025-01-15 6.55 6.61 6.47 6.52 14.4M
2025-01-14 6.45 6.66 6.29 6.61 31.2M
2025-01-13 5.73 6.41 5.72 6.41 21.1M
2025-01-10 6.13 6.14 5.71 5.83 16.7M
2025-01-09 6.14 6.18 5.98 6.09 12.9M
2025-01-08 6.15 6.49 5.98 6.17 30.1M
2025-01-07 6.16 6.44 5.95 6.42 48.2M
2025-01-06 5.43 5.85 5.41 5.85 7.8M
2025-01-03 5.52 5.54 5.28 5.32 7.6M
2025-01-02 5.61 5.66 5.45 5.50 6.7M