GCH Technology Co Ltd (688625)

688625
🏛️ China →
34.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 38.42 39.44 37.74 39.22 0.3M
2023-12-28 36.64 38.16 36.62 37.99 0.4M
2023-12-27 36.91 37.36 36.23 36.59 0.3M
2023-12-26 37.29 37.29 36.20 36.66 0.3M
2023-12-25 37.39 37.42 36.30 37.14 0.3M
2023-12-22 38.16 38.38 37.16 37.38 0.3M
2023-12-21 37.65 38.00 36.70 37.91 0.2M
2023-12-20 37.45 38.02 37.05 37.42 0.2M
2023-12-19 37.15 37.38 36.00 37.35 0.7M
2023-12-18 38.16 38.16 36.67 36.95 0.6M
2023-12-15 38.09 38.55 38.01 38.19 0.2M
2023-12-14 38.57 38.57 38.00 38.09 0.2M
2023-12-13 38.38 38.74 38.02 38.17 0.2M
2023-12-12 39.30 39.30 38.10 38.37 0.3M
2023-12-11 38.04 39.53 37.61 39.27 0.5M
2023-12-08 38.53 39.45 38.27 38.45 0.2M
2023-12-07 39.21 39.55 38.42 38.72 0.2M
2023-12-06 38.77 39.80 38.76 39.36 0.2M
2023-12-05 39.71 39.74 38.71 38.71 0.2M
2023-12-04 39.68 40.38 39.42 39.51 0.2M
2023-12-01 40.38 40.38 39.42 39.78 0.3M
2023-11-30 40.47 40.47 39.41 39.86 0.2M
2023-11-29 40.50 40.76 39.92 40.05 0.2M
2023-11-28 39.86 40.79 39.38 40.21 0.3M
2023-11-27 39.00 39.98 38.53 39.86 0.5M
2023-11-24 40.32 40.37 38.17 39.03 0.7M
2023-11-23 40.45 40.48 39.82 40.40 0.1M
2023-11-22 40.81 41.07 40.01 40.15 0.2M
2023-11-21 41.12 41.50 40.83 41.11 0.2M
2023-11-20 40.88 41.20 40.08 41.12 0.3M
2023-11-17 40.85 40.85 40.13 40.50 0.2M
2023-11-16 40.40 40.88 40.21 40.41 0.3M
2023-11-15 40.90 41.04 40.45 40.80 0.2M
2023-11-14 40.62 40.70 40.12 40.40 0.1M
2023-11-13 40.52 40.97 40.02 40.46 0.2M
2023-11-10 40.85 41.04 40.37 40.52 0.3M
2023-11-09 41.70 41.70 40.62 40.85 0.4M
2023-11-08 41.08 41.72 40.67 41.60 0.4M
2023-11-07 41.34 41.34 40.22 41.09 0.4M
2023-11-06 40.51 41.52 40.51 41.34 0.6M
2023-11-03 40.90 41.23 40.08 40.85 0.5M
2023-11-02 40.72 41.21 40.38 40.40 0.5M
2023-11-01 39.41 41.27 39.41 41.16 1.0M
2023-10-31 39.58 39.99 38.82 39.71 0.4M
2023-10-30 39.07 39.60 38.51 39.58 0.4M
2023-10-27 38.44 39.90 38.00 39.17 1.0M
2023-10-26 36.07 37.00 35.49 37.00 0.4M
2023-10-25 35.42 36.74 35.42 35.63 0.3M
2023-10-24 34.38 35.10 33.98 35.07 0.2M
2023-10-23 35.40 35.85 34.00 34.19 0.4M
2023-10-20 35.70 36.15 35.51 35.63 0.2M
2023-10-19 35.76 36.85 35.75 36.03 0.1M
2023-10-18 36.24 37.14 36.24 36.36 0.1M
2023-10-17 37.30 37.30 36.71 36.90 0.1M
2023-10-16 37.66 37.98 36.71 37.21 0.3M
2023-10-13 38.07 38.08 37.25 38.00 0.3M
2023-10-12 37.27 38.11 37.02 38.07 0.2M
2023-10-11 37.15 37.77 37.10 37.27 0.2M
2023-10-10 36.95 37.38 36.61 37.00 0.3M
2023-10-09 37.21 37.21 36.68 36.90 0.2M
2023-09-28 37.11 37.43 37.01 37.27 0.1M
2023-09-27 36.78 37.68 36.51 37.22 0.1M
2023-09-26 37.12 37.30 36.80 36.93 0.2M
2023-09-25 37.33 37.68 36.70 37.55 0.3M
2023-09-22 36.78 37.77 36.11 37.70 0.2M
2023-09-21 37.10 37.32 36.35 36.64 0.2M
2023-09-20 37.05 37.69 37.01 37.10 0.2M
2023-09-19 37.78 38.24 37.00 37.00 0.4M
2023-09-18 37.51 38.69 37.01 38.40 0.4M
2023-09-15 37.29 38.05 37.09 37.52 0.2M
2023-09-14 37.80 37.92 36.87 37.17 0.2M
2023-09-13 38.61 38.61 37.31 37.76 0.2M
2023-09-12 38.32 38.79 37.83 38.61 0.4M
2023-09-11 37.72 38.84 37.33 38.47 0.3M
2023-09-08 38.29 38.50 37.34 37.47 0.4M
2023-09-07 39.75 39.75 38.08 38.26 0.3M
2023-09-06 39.05 39.50 38.78 39.29 0.2M
2023-09-05 39.53 39.58 38.68 39.19 0.2M
2023-09-04 38.13 39.08 37.92 39.08 0.4M
2023-09-01 38.17 38.78 38.01 38.13 0.3M
2023-08-31 38.80 38.83 38.29 38.57 0.1M
2023-08-30 38.60 39.59 38.20 38.80 0.4M
2023-08-29 37.40 38.43 35.78 38.03 0.8M
2023-08-28 39.30 39.30 36.00 36.22 0.4M
2023-08-25 37.77 37.95 36.20 36.60 0.5M
2023-08-24 37.72 38.12 37.21 37.72 0.3M
2023-08-23 37.96 38.33 37.46 37.72 0.3M
2023-08-22 39.62 39.63 37.80 38.23 0.6M
2023-08-21 38.83 40.33 38.82 39.60 0.3M
2023-08-18 39.28 39.90 38.61 39.16 0.4M
2023-08-17 38.61 39.20 38.16 39.07 0.2M
2023-08-16 38.65 39.29 38.61 38.80 0.2M
2023-08-15 38.99 39.78 38.76 39.11 0.2M
2023-08-14 39.51 39.53 38.41 39.36 0.3M
2023-08-11 40.09 40.50 39.41 39.50 0.2M
2023-08-10 40.01 41.01 39.70 40.29 0.4M
2023-08-09 39.51 40.56 39.51 40.20 0.2M
2023-08-08 40.05 40.36 39.71 40.03 0.4M
2023-08-07 40.60 41.36 40.05 40.20 0.4M
2023-08-04 41.06 41.68 40.70 40.89 0.5M
2023-08-03 40.82 41.46 40.20 40.77 0.4M
2023-08-02 40.01 41.39 39.73 40.80 0.7M
2023-08-01 40.60 41.22 40.01 40.15 0.5M
2023-07-31 41.97 42.05 40.21 40.40 0.6M
2023-07-28 40.50 41.85 40.50 41.55 0.4M
2023-07-27 41.58 41.58 40.62 40.85 0.6M
2023-07-26 41.03 42.68 40.72 41.54 0.7M
2023-07-25 40.76 42.25 40.31 41.22 0.6M
2023-07-24 41.84 41.85 39.96 40.16 0.5M
2023-07-21 40.82 42.50 40.82 41.14 0.4M
2023-07-20 41.54 41.60 40.46 41.11 0.4M
2023-07-19 40.49 41.30 40.30 40.93 0.4M
2023-07-18 41.09 41.23 40.13 40.49 0.4M
2023-07-17 41.11 41.15 40.42 40.76 0.6M
2023-07-14 42.15 42.15 41.11 41.31 0.7M
2023-07-13 40.00 42.17 40.00 41.89 1.1M
2023-07-12 39.85 40.35 39.46 39.86 1.0M
2023-07-11 39.60 40.14 39.32 39.86 0.7M
2023-07-10 40.27 40.69 39.28 39.39 0.7M
2023-07-07 40.10 40.85 39.71 40.20 0.5M
2023-07-06 41.15 41.17 40.23 40.54 0.8M
2023-07-05 42.35 42.50 41.28 41.32 0.9M
2023-07-04 40.77 42.66 40.13 42.50 0.9M
2023-07-03 39.78 41.64 39.78 40.44 0.7M
2023-06-30 38.83 39.71 38.67 39.19 0.4M
2023-06-29 39.00 39.26 38.13 38.79 0.5M
2023-06-28 38.90 38.92 37.60 38.43 0.6M
2023-06-27 36.57 38.69 35.84 38.53 0.9M
2023-06-26 36.25 37.38 35.89 35.92 0.9M
2023-06-21 37.60 38.20 36.80 36.80 0.4M
2023-06-20 38.46 38.79 37.80 38.05 0.6M
2023-06-19 37.99 38.98 37.99 38.79 0.5M
2023-06-16 38.52 38.80 37.40 37.85 0.5M
2023-06-15 37.85 38.35 37.18 38.25 0.4M
2023-06-14 39.22 39.35 37.70 37.77 0.6M
2023-06-13 39.14 39.76 38.83 38.90 0.3M
2023-06-12 39.80 40.31 38.50 39.55 0.5M
2023-06-09 39.93 40.95 39.52 39.64 0.3M
2023-06-08 40.01 41.02 39.50 39.77 0.4M
2023-06-07 41.21 41.65 40.78 41.00 0.2M
2023-06-06 41.41 42.20 40.96 41.19 0.4M
2023-06-05 40.25 41.76 40.25 41.39 0.4M
2023-06-02 39.84 41.34 39.51 40.66 0.4M
2023-06-01 39.53 40.05 39.04 39.69 0.4M
2023-05-31 41.17 41.19 39.12 39.65 0.7M
2023-05-30 41.88 41.88 39.47 41.20 0.5M
2023-05-29 41.53 42.24 41.00 41.38 0.3M
2023-05-26 41.98 42.33 41.27 41.40 0.2M
2023-05-25 42.41 43.20 41.51 41.80 0.3M
2023-05-24 42.11 43.37 42.00 42.42 0.2M
2023-05-23 42.61 43.41 42.50 42.89 0.2M
2023-05-22 42.19 43.15 41.80 42.91 0.3M
2023-05-19 40.70 42.01 40.31 41.90 0.3M
2023-05-18 41.10 41.57 40.27 40.59 0.3M
2023-05-17 41.70 42.07 40.73 41.02 0.3M
2023-05-16 41.25 41.91 40.70 41.37 0.3M
2023-05-15 40.79 42.22 40.61 41.04 0.3M
2023-05-12 42.61 43.00 40.71 40.71 0.5M
2023-05-11 42.00 43.20 41.45 42.16 0.2M
2023-05-10 42.05 42.70 41.12 41.75 0.3M
2023-05-09 43.94 43.96 42.22 42.23 0.3M
2023-05-08 45.55 45.55 43.25 43.55 0.2M
2023-05-05 45.48 45.48 44.25 44.69 0.2M
2023-05-04 45.03 45.88 44.70 45.01 0.4M
2023-04-28 45.05 46.41 45.05 45.48 0.4M
2023-04-27 44.10 45.40 43.98 45.23 0.3M
2023-04-26 41.87 44.76 41.87 44.04 0.5M
2023-04-25 42.69 42.98 40.60 41.57 0.6M
2023-04-24 44.89 45.02 42.50 42.67 0.5M
2023-04-21 45.42 46.05 44.71 44.92 0.3M
2023-04-20 46.04 46.34 45.00 45.18 0.3M
2023-04-19 45.45 46.45 44.80 46.04 0.4M
2023-04-18 46.57 46.71 45.01 45.10 0.4M
2023-04-17 46.29 46.59 45.80 46.20 0.3M
2023-04-14 46.43 46.96 45.71 46.30 0.4M
2023-04-13 46.22 46.74 46.01 46.16 0.1M
2023-04-12 46.86 46.97 45.81 46.25 0.3M
2023-04-11 46.80 47.43 45.85 46.98 0.3M
2023-04-10 46.80 47.26 46.02 46.19 0.2M
2023-04-07 45.44 46.44 45.44 46.20 0.3M
2023-04-06 45.36 46.39 45.02 45.58 0.3M
2023-04-04 46.65 47.72 45.00 45.36 0.7M
2023-04-03 46.03 47.73 45.71 47.19 0.9M
2023-03-31 46.49 46.95 45.58 45.85 0.8M
2023-03-30 46.99 47.26 46.15 46.30 0.5M
2023-03-29 47.24 48.19 46.68 46.81 0.6M
2023-03-28 47.40 48.17 46.66 47.00 0.8M
2023-03-27 49.22 49.25 47.30 47.50 0.8M
2023-03-24 47.73 49.50 47.73 49.50 0.4M
2023-03-23 48.65 49.30 47.66 47.96 0.3M
2023-03-22 50.48 50.48 48.10 48.65 0.3M
2023-03-21 48.95 49.55 48.85 49.49 0.4M
2023-03-20 49.23 49.35 47.70 48.95 0.3M
2023-03-17 49.49 50.30 48.26 48.67 0.2M
2023-03-16 50.38 50.49 48.88 49.15 0.1M
2023-03-15 50.46 50.96 49.72 50.02 0.2M
2023-03-14 49.54 51.18 49.50 50.47 0.2M
2023-03-13 51.38 51.69 50.00 50.85 0.1M
2023-03-10 51.00 51.19 50.50 50.76 0.1M
2023-03-09 50.41 51.83 50.38 51.33 0.1M
2023-03-08 50.77 51.58 50.60 51.01 0.1M
2023-03-07 52.52 52.52 50.84 51.12 0.2M
2023-03-06 51.76 52.66 51.11 52.30 0.2M
2023-03-03 52.10 52.38 51.50 51.52 0.2M
2023-03-02 53.50 53.50 51.05 51.99 0.3M
2023-03-01 53.58 53.95 51.89 52.48 0.4M
2023-02-28 52.96 54.90 52.01 52.45 0.4M
2023-02-27 52.56 52.92 51.73 52.70 0.3M
2023-02-24 51.66 52.96 51.04 52.55 0.3M
2023-02-23 56.11 56.11 51.00 51.54 0.3M
2023-02-22 51.76 52.56 51.36 51.85 0.1M
2023-02-21 50.61 52.95 50.61 52.50 0.4M
2023-02-20 50.91 51.51 49.66 51.00 0.3M
2023-02-17 51.50 52.39 50.36 50.42 0.4M
2023-02-16 52.90 53.46 51.23 51.31 0.3M
2023-02-15 53.84 53.96 52.51 52.76 0.2M
2023-02-14 55.34 55.79 53.01 53.49 0.5M
2023-02-13 54.80 55.81 54.08 55.26 0.5M
2023-02-10 55.32 56.00 54.19 54.52 0.2M
2023-02-09 55.08 56.29 54.18 55.82 0.2M
2023-02-08 54.00 55.60 52.88 54.95 0.5M
2023-02-07 55.78 55.78 53.86 54.00 0.4M
2023-02-06 55.80 56.72 54.20 55.01 0.5M
2023-02-03 55.99 56.20 54.00 55.80 0.3M
2023-02-02 53.01 56.37 52.21 55.25 0.5M
2023-02-01 52.60 53.26 51.40 52.90 0.4M
2023-01-31 52.52 53.62 52.52 53.12 0.1M
2023-01-30 53.20 54.19 52.81 53.07 0.2M
2023-01-20 54.94 55.00 52.69 53.30 0.2M
2023-01-19 53.28 54.99 53.01 54.88 0.5M
2023-01-18 54.58 55.52 53.25 53.43 0.3M
2023-01-17 54.28 54.49 53.02 54.30 0.3M
2023-01-16 54.95 54.98 53.33 53.70 0.4M
2023-01-13 51.01 53.90 50.86 53.80 0.9M
2023-01-12 51.23 52.00 50.76 51.19 0.1M
2023-01-11 53.78 53.97 51.10 51.24 0.5M
2023-01-10 53.01 55.04 52.00 54.11 0.5M
2023-01-09 51.80 53.99 50.59 51.90 0.4M
2023-01-06 52.56 52.62 51.15 51.22 0.5M
2023-01-05 55.50 55.50 50.08 52.20 1.0M
2023-01-04 48.88 54.98 48.81 54.68 0.6M
2023-01-03 48.36 49.80 48.36 49.33 0.1M