Gansu Golden Glass Technologies Co Ltd (300093)

300093
🏛️ China →
12.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.61 13.70 13.43 13.43 160.7K
09:35 13.43 13.46 13.20 13.20 325.6K
09:40 13.19 13.25 12.99 13.23 609.4K
09:45 13.22 13.26 12.96 12.99 493.1K
09:50 12.97 12.99 12.85 12.90 501.0K
09:55 12.90 12.91 12.81 12.90 352.9K
10:00 12.90 13.02 12.90 13.02 190.9K
10:05 13.02 13.15 13.02 13.15 138.0K
10:10 13.16 13.16 12.99 12.99 116.3K
10:15 12.99 12.99 12.87 12.98 114.6K
10:20 12.98 12.99 12.90 12.90 228.7K
10:25 12.90 12.91 12.85 12.90 219.1K
10:30 12.91 12.96 12.91 12.96 14.3K
10:35 12.97 13.00 12.97 13.00 32.5K
10:40 13.00 13.00 12.96 12.96 8.4K
10:45 12.96 12.96 12.93 12.95 36.7K
10:50 12.96 13.00 12.96 12.99 106.1K
10:55 12.98 12.98 12.80 12.81 252.2K
11:00 12.82 12.95 12.80 12.95 95.3K
11:05 12.95 12.95 12.89 12.91 32.6K
11:10 12.93 12.95 12.88 12.89 40.0K
11:15 12.90 12.90 12.89 12.89 109.3K
11:20 12.88 12.90 12.88 12.90 110.0K
11:25 12.90 12.91 12.89 12.91 21.3K
13:00 12.91 12.98 12.91 12.95 98.0K
13:05 12.95 12.95 12.90 12.90 101.3K
13:10 12.90 12.90 12.80 12.80 362.8K
13:15 12.81 12.91 12.81 12.90 48.0K
13:20 12.91 12.91 12.84 12.84 43.7K
13:25 12.85 12.95 12.84 12.95 58.9K
13:30 12.95 12.98 12.95 12.95 29.1K
13:35 12.93 12.97 12.91 12.91 19.4K
13:40 12.90 12.91 12.88 12.88 36.0K
13:45 12.88 12.91 12.86 12.90 43.0K
13:50 12.90 12.91 12.89 12.90 20.5K
13:55 12.90 12.91 12.90 12.90 26.9K
14:00 12.90 12.91 12.85 12.85 174.3K
14:05 12.84 12.88 12.79 12.80 416.9K
14:10 12.85 12.85 12.69 12.73 331.7K
14:15 12.73 12.73 12.72 12.73 132.1K
14:20 12.79 12.84 12.79 12.84 43.1K
14:25 12.85 12.91 12.85 12.88 134.1K
14:30 12.91 12.96 12.91 12.95 77.8K
14:35 12.96 12.96 12.92 12.92 75.2K
14:40 12.93 12.93 12.78 12.80 205.8K
14:45 12.80 12.94 12.80 12.86 51.0K
14:50 12.84 12.89 12.75 12.79 193.2K
14:55 12.80 12.83 12.79 12.79 71.2K
15:40 12.78 12.78 12.78 12.78 111.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12.21 12.80 11.56 12.53 7.5M
2025-09-25 12.92 12.97 12.10 12.19 5.4M
2025-09-24 13.56 13.70 12.69 12.78 7.2M
2025-09-23 13.57 14.02 13.48 13.56 3.4M
2025-09-22 14.62 15.20 12.95 13.75 10.2M
2025-09-19 14.25 14.94 14.20 14.76 5.2M
2025-09-18 14.10 15.13 14.09 14.40 8.7M
2025-09-17 13.99 14.10 13.81 13.98 2.5M
2025-09-16 13.73 14.04 13.52 13.99 3.7M
2025-09-15 13.94 13.99 13.61 13.66 3.1M
2025-09-12 13.90 14.10 13.75 13.93 2.3M
2025-09-11 13.96 14.00 13.75 13.80 3.5M
2025-09-10 14.02 14.45 13.91 14.00 2.7M
2025-09-09 13.94 14.48 13.67 14.12 4.2M
2025-09-08 14.30 14.39 13.83 13.92 3.9M
2025-09-05 14.37 14.50 13.83 14.31 3.6M
2025-09-04 14.49 14.90 14.02 14.15 4.0M
2025-09-03 15.16 15.21 14.60 14.61 4.5M
2025-09-02 14.47 15.15 14.11 15.15 7.2M
2025-09-01 15.00 15.10 14.20 14.45 6.2M
2025-08-29 14.42 15.20 14.20 14.92 7.5M
2025-08-28 13.75 14.45 13.72 14.45 8.6M
2025-08-27 13.80 14.39 13.69 13.78 6.6M
2025-08-26 13.78 13.98 13.55 13.83 4.5M
2025-08-25 13.29 13.79 13.29 13.54 4.9M
2025-08-22 13.37 13.52 13.20 13.26 3.8M
2025-08-21 13.58 13.65 13.36 13.39 3.4M
2025-08-20 13.84 13.97 13.33 13.57 6.4M
2025-08-19 13.99 14.25 13.69 13.70 5.0M
2025-08-18 13.52 14.28 13.40 13.97 5.1M
2025-08-15 13.41 13.86 13.40 13.52 4.4M
2025-08-14 14.14 14.24 13.25 13.35 9.2M
2025-08-13 14.90 14.95 14.14 14.15 8.5M
2025-08-12 14.85 15.33 14.80 14.84 6.6M
2025-08-11 14.66 14.99 14.43 14.82 5.6M
2025-08-08 14.32 14.84 14.00 14.71 8.8M
2025-08-07 14.28 14.50 14.12 14.31 3.5M
2025-08-06 14.45 14.59 14.10 14.17 3.2M
2025-08-05 13.95 14.58 13.76 14.39 5.7M
2025-08-04 13.74 13.98 13.33 13.86 3.7M
2025-08-01 14.38 14.38 13.69 13.69 7.0M
2025-07-31 14.46 15.20 14.06 14.12 9.0M
2025-07-30 14.20 14.50 13.87 14.50 8.0M
2025-07-29 13.90 14.24 13.83 13.95 5.9M
2025-07-28 12.88 14.25 12.88 13.98 11.5M
2025-07-25 13.27 13.72 12.99 13.11 6.8M
2025-07-24 12.39 13.35 12.16 13.25 8.0M
2025-07-23 12.28 12.54 12.12 12.26 3.4M
2025-07-22 12.33 12.43 12.24 12.28 2.9M
2025-07-21 12.45 12.56 12.32 12.34 3.6M
2025-07-18 12.28 12.55 12.27 12.49 3.7M
2025-07-17 12.37 12.49 12.17 12.23 2.6M
2025-07-16 12.50 12.64 12.32 12.36 3.7M
2025-07-15 12.20 12.45 11.95 12.45 4.8M
2025-07-14 11.95 12.40 11.84 12.19 4.1M
2025-07-11 12.02 12.20 11.78 11.95 4.3M
2025-07-10 12.30 12.43 11.85 11.99 7.1M
2025-07-09 12.45 12.68 12.32 12.34 4.2M
2025-07-08 12.62 12.80 12.15 12.46 6.2M
2025-07-07 12.87 12.97 12.49 12.49 4.9M
2025-07-04 13.29 13.31 12.80 12.86 4.6M
2025-07-03 13.10 13.37 12.91 13.11 6.2M
2025-07-02 12.76 13.30 12.56 13.04 6.4M
2025-07-01 13.27 13.27 12.46 12.83 10.4M
2025-06-30 13.85 13.99 13.21 13.22 7.7M
2025-06-27 13.09 13.10 12.87 12.95 3.5M
2025-06-26 13.29 13.38 12.75 13.03 5.6M
2025-06-25 13.40 13.59 12.05 13.16 12.1M
2025-06-24 13.23 13.62 12.96 13.08 7.1M
2025-06-23 13.00 13.76 13.00 13.27 7.9M
2025-06-20 12.63 13.51 12.62 13.22 10.1M
2025-06-19 12.35 12.99 12.31 12.70 8.6M
2025-06-18 11.51 12.63 11.51 12.40 7.1M
2025-06-17 11.90 11.93 11.51 11.51 3.9M
2025-06-16 11.97 12.07 11.68 11.82 4.7M
2025-06-13 11.75 12.28 11.71 11.87 6.8M
2025-06-12 11.60 12.00 11.02 11.87 9.7M
2025-06-11 11.53 12.68 11.43 11.51 21.3M
2025-06-10 12.70 12.96 12.47 12.89 9.2M
2025-06-09 12.80 12.99 12.43 12.63 9.2M
2025-06-06 11.86 12.56 11.60 12.55 13.1M
2025-06-05 11.95 12.49 11.74 11.85 11.5M
2025-06-04 12.22 12.87 11.82 12.16 16.3M
2025-06-03 11.20 12.43 11.19 12.30 15.1M
2025-05-30 10.90 11.51 10.83 11.40 12.7M
2025-05-29 10.75 11.08 10.55 10.83 10.7M
2025-05-28 10.48 11.25 10.45 10.98 17.7M
2025-05-27 9.95 10.47 9.81 10.45 10.4M
2025-05-26 9.84 10.04 9.63 9.95 6.9M
2025-05-23 10.34 10.72 9.90 10.03 13.0M
2025-05-22 9.85 10.59 9.71 10.33 14.1M
2025-05-21 9.61 10.10 9.53 9.83 10.2M
2025-05-20 9.39 9.73 9.21 9.64 10.1M
2025-05-19 9.08 9.49 9.08 9.29 9.9M
2025-05-16 9.21 9.28 8.93 8.98 8.6M
2025-05-15 9.18 9.40 9.11 9.27 9.9M
2025-05-14 9.10 9.37 8.77 9.17 15.9M
2025-05-13 9.46 10.36 9.34 9.34 20.8M
2025-05-12 9.02 9.69 9.02 9.50 17.6M
2025-05-09 9.01 9.61 8.76 9.11 21.1M
2025-05-08 8.80 9.34 8.80 9.11 20.1M
2025-05-07 8.61 9.86 8.19 9.07 33.1M
2025-05-06 7.38 8.34 7.29 8.34 23.7M
2025-04-30 6.99 7.49 6.22 6.95 45.9M
2025-04-28 7.71 7.87 7.40 7.43 13.7M
2025-04-25 8.15 8.19 7.85 7.87 9.6M
2025-04-24 8.80 8.80 8.03 8.06 15.4M
2025-04-23 8.96 9.10 8.80 8.80 9.9M
2025-04-22 9.03 9.66 8.69 9.03 14.7M
2025-04-21 8.81 9.08 8.65 9.02 7.6M
2025-04-18 8.99 9.06 8.79 8.91 7.0M
2025-04-17 9.09 9.28 9.00 9.00 8.0M
2025-04-16 9.70 9.80 9.10 9.23 10.9M
2025-04-15 9.40 9.66 9.21 9.60 14.7M
2025-04-14 8.83 9.92 8.83 9.46 17.0M
2025-04-11 8.82 9.06 8.73 8.77 7.9M
2025-04-10 8.87 9.14 8.64 8.92 13.2M
2025-04-09 8.07 8.55 7.25 8.54 14.9M
2025-04-08 7.49 8.17 7.45 7.95 12.0M
2025-04-07 9.17 9.18 7.66 7.66 15.3M
2025-04-03 9.58 9.89 9.46 9.58 10.4M
2025-04-02 9.96 10.09 9.71 9.78 9.7M
2025-04-01 10.45 10.60 9.91 10.00 16.4M
2025-03-31 10.95 10.95 10.30 10.49 10.6M
2025-03-28 11.16 11.43 11.10 11.13 6.7M
2025-03-27 11.40 11.50 11.10 11.20 9.9M
2025-03-26 11.61 12.04 11.40 11.68 10.0M
2025-03-25 11.48 11.74 11.41 11.51 7.8M
2025-03-24 11.94 12.10 11.27 11.50 12.0M
2025-03-21 12.21 12.37 12.05 12.11 6.7M
2025-03-20 12.38 12.79 12.28 12.30 8.2M
2025-03-19 12.61 12.61 12.35 12.38 8.6M
2025-03-18 12.51 12.66 12.41 12.61 10.9M
2025-03-17 12.42 13.08 12.42 12.62 17.3M
2025-03-14 12.10 12.39 12.00 12.33 10.0M
2025-03-13 12.25 12.36 11.92 12.12 9.0M
2025-03-12 12.36 12.48 12.23 12.23 8.6M
2025-03-11 12.32 12.40 12.10 12.38 9.9M
2025-03-10 12.12 12.82 12.05 12.50 16.2M
2025-03-07 12.33 12.55 12.10 12.13 12.6M
2025-03-06 12.16 12.58 12.05 12.49 14.4M
2025-03-05 12.40 12.45 11.89 12.15 14.5M
2025-03-04 12.67 12.77 12.18 12.40 16.2M
2025-03-03 12.45 13.18 12.45 12.91 24.3M
2025-02-28 14.39 14.88 13.60 13.70 19.7M
2025-02-27 14.84 15.10 14.35 14.49 21.4M
2025-02-26 14.48 15.15 14.20 14.99 29.2M
2025-02-25 13.57 14.60 13.41 14.48 28.5M
2025-02-24 13.42 13.81 13.20 13.76 17.2M
2025-02-21 13.31 13.50 13.00 13.40 14.2M
2025-02-20 13.60 13.70 13.19 13.37 15.3M
2025-02-19 12.94 14.20 12.94 13.80 21.2M
2025-02-18 13.31 14.25 13.16 13.50 25.0M
2025-02-17 12.86 13.54 12.86 13.39 11.6M
2025-02-14 13.38 14.04 13.17 13.18 15.6M
2025-02-13 13.35 13.59 13.28 13.38 11.1M
2025-02-12 13.57 13.58 13.10 13.38 11.4M
2025-02-11 13.74 13.88 13.28 13.36 18.1M
2025-02-10 12.90 13.77 12.60 13.74 23.8M
2025-02-07 12.05 13.25 12.05 12.90 24.4M
2025-02-06 11.92 12.14 11.55 12.04 13.7M
2025-02-05 11.50 12.09 11.36 11.91 17.3M
2025-01-27 11.25 12.44 11.25 11.30 26.8M
2025-01-24 13.18 13.88 12.90 13.42 14.9M
2025-01-23 13.36 13.95 13.16 13.18 13.6M
2025-01-22 13.63 13.66 13.13 13.14 8.4M
2025-01-21 14.13 14.20 13.41 13.68 10.1M
2025-01-20 14.57 14.70 13.99 14.02 9.9M
2025-01-17 14.58 14.73 14.21 14.28 11.9M
2025-01-16 14.01 14.96 14.01 14.57 20.0M
2025-01-15 13.72 15.79 13.42 14.44 28.8M
2025-01-14 12.97 13.70 12.75 13.69 14.8M
2025-01-13 12.44 12.70 12.06 12.67 6.6M
2025-01-10 13.33 13.46 12.58 12.58 9.2M
2025-01-09 13.22 13.64 13.05 13.41 8.7M
2025-01-08 13.20 13.32 12.68 13.24 8.6M
2025-01-07 12.88 13.22 12.66 13.22 8.4M
2025-01-06 12.82 13.08 12.21 12.77 8.9M
2025-01-03 13.86 13.96 12.79 12.82 10.4M
2025-01-02 13.66 14.11 13.52 13.65 8.5M