GCL Energy Technology Co Ltd (002015)

002015
🏛️ China →
12.14
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 12.30 12.54 12.29 12.38 13.9M
2023-12-28 12.22 12.42 12.19 12.31 17.3M
2023-12-27 12.31 12.63 12.27 12.30 20.8M
2023-12-26 12.27 12.46 12.15 12.29 16.6M
2023-12-25 12.14 12.34 11.96 12.27 16.3M
2023-12-22 12.41 12.54 12.01 12.15 24.5M
2023-12-21 11.56 12.50 11.49 12.42 37.9M
2023-12-20 12.05 12.17 11.50 11.59 22.2M
2023-12-19 12.18 12.31 11.96 12.07 14.7M
2023-12-18 12.35 12.45 12.18 12.23 12.0M
2023-12-15 12.60 12.71 12.30 12.35 16.7M
2023-12-14 12.76 12.85 12.60 12.63 13.6M
2023-12-13 12.68 13.02 12.68 12.76 17.8M
2023-12-12 13.00 13.05 12.65 12.72 21.3M
2023-12-11 13.06 13.11 12.82 13.05 14.9M
2023-12-08 13.12 13.17 12.98 13.08 16.6M
2023-12-07 13.12 13.22 12.92 13.05 18.1M
2023-12-06 12.70 13.20 12.60 13.08 35.1M
2023-12-05 13.39 13.43 12.72 12.83 45.4M
2023-12-04 13.44 13.71 13.28 13.41 63.8M
2023-12-01 12.66 13.31 12.45 13.15 68.0M
2023-11-30 12.24 12.65 12.22 12.59 39.4M
2023-11-29 12.58 12.69 12.35 12.35 39.8M
2023-11-28 12.21 12.33 12.10 12.30 16.9M
2023-11-27 12.03 12.25 11.95 12.21 18.3M
2023-11-24 12.02 12.30 12.01 12.07 18.2M
2023-11-23 11.78 12.18 11.77 12.11 17.0M
2023-11-22 12.10 12.12 11.78 11.81 18.2M
2023-11-21 12.19 12.26 12.01 12.08 20.0M
2023-11-20 12.54 12.57 12.13 12.17 23.3M
2023-11-17 12.23 12.38 12.23 12.36 19.0M
2023-11-16 12.39 12.45 12.22 12.32 30.5M
2023-11-15 12.08 12.55 11.98 12.40 51.2M
2023-11-14 12.02 12.11 11.93 11.98 18.5M
2023-11-13 11.96 12.08 11.75 12.07 28.5M
2023-11-10 11.92 12.04 11.71 11.96 17.2M
2023-11-09 11.93 12.06 11.84 11.92 14.3M
2023-11-08 12.09 12.23 11.88 11.98 19.7M
2023-11-07 11.86 12.09 11.79 12.01 30.1M
2023-11-06 11.75 11.91 11.71 11.84 19.0M
2023-11-03 11.47 11.85 11.44 11.72 17.5M
2023-11-02 11.60 11.69 11.40 11.42 16.3M
2023-11-01 11.57 11.82 11.55 11.66 12.9M
2023-10-31 11.95 11.99 11.51 11.62 21.8M
2023-10-30 11.76 11.98 11.70 11.91 21.4M
2023-10-27 11.88 11.88 11.59 11.82 23.0M
2023-10-26 11.91 12.04 11.69 11.90 26.8M
2023-10-25 11.69 12.18 11.65 12.07 33.3M
2023-10-24 11.41 11.76 11.21 11.73 21.5M
2023-10-23 11.52 11.70 11.39 11.41 16.1M
2023-10-20 11.71 11.76 11.44 11.72 24.4M
2023-10-19 11.40 11.60 11.38 11.42 14.5M
2023-10-18 11.69 11.78 11.47 11.50 18.8M
2023-10-17 11.80 11.95 11.67 11.82 21.4M
2023-10-16 12.12 12.16 11.64 11.71 33.8M
2023-10-13 12.48 12.53 11.99 12.18 34.7M
2023-10-12 12.51 12.74 12.36 12.42 33.1M
2023-10-11 12.98 13.04 12.49 12.57 46.8M
2023-10-10 13.44 13.44 12.89 12.94 95.9M
2023-10-09 12.64 12.75 12.35 12.75 47.0M
2023-09-28 11.39 11.69 11.39 11.59 10.2M
2023-09-27 11.31 11.68 11.31 11.43 13.7M
2023-09-26 11.31 11.44 11.22 11.35 10.3M
2023-09-25 11.50 11.64 11.31 11.35 10.3M
2023-09-22 11.38 11.47 11.28 11.44 13.6M
2023-09-21 11.59 11.62 11.37 11.39 8.6M
2023-09-20 11.77 11.82 11.53 11.53 10.6M
2023-09-19 11.90 12.02 11.75 11.76 8.9M
2023-09-18 12.13 12.13 11.94 11.98 8.9M
2023-09-15 12.25 12.29 12.08 12.15 11.5M
2023-09-14 12.26 12.34 12.05 12.13 11.1M
2023-09-13 12.24 12.50 12.16 12.22 15.9M
2023-09-12 12.25 12.39 12.22 12.31 18.7M
2023-09-11 11.57 12.28 11.52 12.25 31.1M
2023-09-08 11.28 11.77 11.21 11.64 18.8M
2023-09-07 11.53 11.56 11.21 11.40 22.0M
2023-09-06 11.92 11.96 11.37 11.56 23.7M
2023-09-05 12.10 12.21 11.97 12.00 10.8M
2023-09-04 12.03 12.25 11.94 12.15 10.9M
2023-09-01 12.20 12.27 12.02 12.08 12.6M
2023-08-31 12.31 12.39 12.12 12.14 12.8M
2023-08-30 12.24 12.56 12.23 12.31 16.1M
2023-08-29 11.99 12.35 11.91 12.31 17.0M
2023-08-28 12.80 12.80 11.90 11.91 23.9M
2023-08-25 12.23 12.48 12.06 12.24 18.4M
2023-08-24 11.91 12.30 11.79 12.23 18.8M
2023-08-23 12.33 12.50 11.88 11.89 16.8M
2023-08-22 12.27 12.49 12.19 12.42 16.7M
2023-08-21 12.21 12.46 12.15 12.24 12.4M
2023-08-18 12.38 12.50 12.21 12.23 17.8M
2023-08-17 12.19 12.41 11.95 12.37 14.9M
2023-08-16 12.12 12.24 12.03 12.13 8.5M
2023-08-15 12.02 12.28 11.95 12.12 14.4M
2023-08-14 11.80 12.06 11.70 12.04 10.6M
2023-08-11 12.13 12.13 11.85 11.85 11.5M
2023-08-10 12.15 12.23 12.04 12.09 8.2M
2023-08-09 12.14 12.24 12.11 12.13 7.4M
2023-08-08 12.34 12.39 12.14 12.20 10.6M
2023-08-07 12.41 12.46 12.28 12.35 8.6M
2023-08-04 12.42 12.63 12.40 12.44 12.8M
2023-08-03 12.48 12.51 12.31 12.34 10.0M
2023-08-02 12.56 12.56 12.37 12.48 8.8M
2023-08-01 12.44 12.60 12.25 12.56 14.9M
2023-07-31 12.57 12.59 12.42 12.44 15.2M
2023-07-28 12.69 12.75 12.40 12.60 15.0M
2023-07-27 12.76 12.88 12.67 12.69 9.9M
2023-07-26 12.90 12.90 12.73 12.78 9.1M
2023-07-25 12.97 12.98 12.71 12.90 12.2M
2023-07-24 12.80 12.89 12.68 12.77 11.1M
2023-07-21 12.65 12.88 12.61 12.80 11.0M
2023-07-20 13.00 13.01 12.64 12.67 17.3M
2023-07-19 13.03 13.13 12.89 12.91 12.7M
2023-07-18 13.15 13.16 12.90 13.06 17.2M
2023-07-17 13.20 13.24 13.08 13.15 12.3M
2023-07-14 13.31 13.36 13.03 13.12 22.4M
2023-07-13 13.30 13.34 13.12 13.30 18.8M
2023-07-12 13.60 13.61 13.15 13.17 34.9M
2023-07-11 13.80 13.80 13.56 13.62 21.2M
2023-07-10 13.96 13.97 13.60 13.62 23.5M
2023-07-07 13.73 13.97 13.56 13.73 31.0M
2023-07-06 13.41 13.94 13.33 13.80 47.3M
2023-07-05 13.49 13.59 13.15 13.40 34.4M
2023-07-04 13.40 13.90 13.33 13.59 38.1M
2023-07-03 13.81 13.98 13.46 13.62 36.5M
2023-06-30 13.02 13.61 12.91 13.43 38.1M
2023-06-29 13.46 13.63 13.15 13.15 39.7M
2023-06-28 13.55 13.90 13.38 13.55 48.5M
2023-06-27 14.00 14.01 13.30 13.64 62.6M
2023-06-26 13.58 14.15 13.39 14.15 82.5M
2023-06-21 13.37 14.08 13.21 13.77 84.7M
2023-06-20 13.41 13.62 12.93 13.10 44.2M
2023-06-19 13.52 13.65 13.31 13.34 38.7M
2023-06-16 13.60 13.67 13.41 13.52 27.7M
2023-06-15 13.44 13.82 13.29 13.62 38.4M
2023-06-14 13.81 13.97 13.36 13.47 49.1M
2023-06-13 14.03 14.37 13.80 13.85 59.9M
2023-06-12 14.36 14.51 13.60 14.03 84.7M
2023-06-09 15.70 15.91 13.85 14.54 116.8M
2023-06-08 14.77 15.12 14.55 14.92 58.0M
2023-06-07 14.50 15.25 14.06 14.70 76.3M
2023-06-06 15.30 15.44 14.28 14.41 117.3M
2023-06-05 13.98 14.93 13.66 14.93 134.1M
2023-06-02 12.90 13.57 12.88 13.57 44.9M
2023-06-01 12.48 12.56 11.94 12.34 29.2M
2023-05-31 12.40 12.98 12.25 12.49 33.0M
2023-05-30 12.53 12.63 12.25 12.37 23.3M
2023-05-29 12.91 13.02 12.23 12.49 49.2M
2023-05-26 13.70 13.78 12.87 12.91 44.3M
2023-05-25 13.96 14.69 13.62 13.92 57.5M
2023-05-24 14.23 14.23 13.13 13.69 52.8M
2023-05-23 13.83 13.97 13.32 13.32 36.9M
2023-05-22 14.48 14.98 13.74 13.95 52.8M
2023-05-19 14.85 14.91 14.47 14.64 33.2M
2023-05-18 14.09 15.08 14.01 14.84 60.4M
2023-05-17 14.41 15.00 13.99 14.16 51.8M
2023-05-16 13.48 14.58 13.39 14.29 53.0M
2023-05-15 13.33 13.62 12.97 13.47 29.0M
2023-05-12 13.43 13.96 13.24 13.27 34.1M
2023-05-11 14.00 14.28 13.41 13.43 33.7M
2023-05-10 14.23 14.47 13.90 14.14 24.9M
2023-05-09 14.41 14.59 13.95 14.13 32.8M
2023-05-08 14.65 15.10 14.40 14.45 34.8M
2023-05-05 15.00 15.02 14.33 14.60 32.9M
2023-05-04 14.05 14.95 13.95 14.81 72.3M
2023-04-28 13.36 14.35 13.28 14.23 58.4M
2023-04-27 14.01 14.28 13.15 13.40 45.1M
2023-04-26 13.80 14.61 13.28 14.30 59.2M
2023-04-25 14.12 14.17 13.60 13.79 38.3M
2023-04-24 14.30 14.58 13.77 14.24 49.6M
2023-04-21 14.51 14.90 13.98 14.18 62.2M
2023-04-20 14.05 14.50 13.75 14.42 61.1M
2023-04-19 13.71 14.38 13.60 14.00 71.9M
2023-04-18 12.80 13.89 12.53 13.84 71.9M
2023-04-17 13.15 13.18 12.68 12.74 36.2M
2023-04-14 13.35 13.53 12.85 13.13 48.7M
2023-04-13 13.38 13.99 13.01 13.47 79.3M
2023-04-12 12.59 13.25 12.59 13.15 62.0M
2023-04-11 12.68 13.15 12.63 12.77 55.4M
2023-04-10 12.39 13.15 12.20 12.62 83.4M
2023-04-07 11.05 12.05 10.96 12.01 67.2M
2023-04-06 10.88 11.16 10.74 11.08 25.3M
2023-04-04 11.36 11.39 10.91 10.91 32.5M
2023-04-03 11.80 11.99 11.21 11.39 54.7M
2023-03-31 11.48 11.57 11.15 11.41 29.9M
2023-03-30 11.13 11.44 10.98 11.40 40.0M
2023-03-29 10.76 11.12 10.71 11.03 31.5M
2023-03-28 10.27 11.12 10.25 10.84 38.0M
2023-03-27 10.37 10.43 10.24 10.28 9.1M
2023-03-24 10.41 10.43 10.31 10.37 9.7M
2023-03-23 10.41 10.51 10.33 10.44 13.8M
2023-03-22 10.21 10.63 10.15 10.51 30.4M
2023-03-21 9.98 10.15 9.93 10.14 14.8M
2023-03-20 9.94 10.09 9.62 10.03 19.7M
2023-03-17 10.08 10.13 9.78 9.96 20.3M
2023-03-16 10.09 10.17 9.93 10.05 16.7M
2023-03-15 10.08 10.24 10.08 10.17 10.1M
2023-03-14 10.23 10.23 9.90 10.07 15.6M
2023-03-13 10.25 10.34 10.15 10.17 9.4M
2023-03-10 10.49 10.53 10.30 10.32 11.4M
2023-03-09 10.53 10.60 10.44 10.55 7.2M
2023-03-08 10.46 10.56 10.34 10.55 13.4M
2023-03-07 10.72 10.75 10.53 10.53 10.5M
2023-03-06 10.75 10.82 10.50 10.69 15.1M
2023-03-03 10.93 10.96 10.71 10.75 18.3M
2023-03-02 11.15 11.21 10.84 10.93 19.1M
2023-03-01 11.08 11.10 10.98 11.06 10.5M
2023-02-28 11.05 11.08 10.92 11.08 10.3M
2023-02-27 11.19 11.19 10.99 11.01 9.5M
2023-02-24 11.20 11.23 11.07 11.13 8.3M
2023-02-23 11.29 11.34 11.18 11.22 9.0M
2023-02-22 11.26 11.45 11.14 11.25 13.2M
2023-02-21 11.41 11.49 11.23 11.36 14.7M
2023-02-20 11.48 11.48 11.25 11.40 11.7M
2023-02-17 11.45 11.53 11.29 11.47 14.4M
2023-02-16 11.79 11.81 11.37 11.44 22.0M
2023-02-15 11.85 12.06 11.71 11.76 24.2M
2023-02-14 11.99 12.02 11.77 11.89 21.9M
2023-02-13 11.69 12.14 11.66 12.02 34.0M
2023-02-10 11.41 11.96 11.40 11.68 28.4M
2023-02-09 11.52 11.52 11.32 11.46 13.7M
2023-02-08 11.37 11.47 11.28 11.45 16.8M
2023-02-07 11.11 11.34 11.08 11.33 14.0M
2023-02-06 11.39 11.39 11.12 11.14 15.1M
2023-02-03 11.31 11.35 11.21 11.32 12.9M
2023-02-02 11.60 11.66 11.25 11.45 25.7M
2023-02-01 11.13 11.43 11.08 11.43 20.7M
2023-01-31 11.03 11.15 10.93 11.13 15.3M
2023-01-30 11.19 11.33 10.95 11.02 37.6M
2023-01-20 10.20 11.15 10.20 11.04 38.9M
2023-01-19 12.32 12.32 11.09 11.20 61.1M
2023-01-18 12.33 12.45 12.23 12.32 15.6M
2023-01-17 12.31 12.43 12.02 12.35 25.9M
2023-01-16 12.77 12.77 12.20 12.35 20.8M
2023-01-13 12.66 12.92 12.60 12.68 19.5M
2023-01-12 12.38 12.95 12.38 12.67 23.1M
2023-01-11 12.56 12.65 12.27 12.28 13.3M
2023-01-10 12.96 12.96 12.60 12.66 9.7M
2023-01-09 12.93 12.99 12.77 12.81 15.1M
2023-01-06 13.18 13.38 12.56 13.14 35.4M
2023-01-05 13.32 13.36 13.10 13.18 13.1M
2023-01-04 13.25 13.38 13.08 13.27 11.2M
2023-01-03 13.12 13.38 12.96 13.34 14.8M