Glodon Software Co Ltd (002410)

002410
🏛️ China →
13.65
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
2024-12-31 12.30 12.36 11.76 11.76 34.0M
2024-12-30 12.18 12.30 12.04 12.26 20.6M
2024-12-27 12.22 12.57 12.16 12.22 31.9M
2024-12-26 12.05 12.30 12.02 12.19 21.8M
2024-12-25 12.30 12.31 11.95 12.05 28.5M
2024-12-24 12.29 12.39 12.15 12.31 22.8M
2024-12-23 12.66 12.73 12.24 12.27 34.9M
2024-12-20 12.63 12.88 12.58 12.73 35.8M
2024-12-19 12.44 12.77 12.36 12.72 32.9M
2024-12-18 12.56 12.79 12.37 12.61 36.1M
2024-12-17 12.62 12.75 12.40 12.45 45.1M
2024-12-16 13.71 13.84 12.58 12.67 112.5M
2024-12-13 13.20 14.08 13.08 13.69 140.9M
2024-12-12 13.12 13.32 12.91 13.32 50.0M
2024-12-11 13.19 13.28 13.06 13.16 43.4M
2024-12-10 13.98 14.01 13.18 13.23 78.0M
2024-12-09 12.92 13.82 12.92 13.19 73.8M
2024-12-06 12.86 13.03 12.67 12.91 37.5M
2024-12-05 12.60 12.88 12.58 12.79 28.5M
2024-12-04 12.99 13.05 12.61 12.67 32.0M
2024-12-03 13.10 13.19 12.65 13.02 49.2M
2024-12-02 12.85 13.15 12.61 13.10 43.3M
2024-11-29 12.33 13.28 12.30 12.85 59.5M
2024-11-28 12.56 12.72 12.30 12.35 33.3M
2024-11-27 12.31 12.57 12.02 12.57 34.5M
2024-11-26 12.40 12.73 12.32 12.36 25.9M
2024-11-25 12.78 12.85 12.21 12.45 43.7M
2024-11-22 13.55 13.76 12.64 12.70 62.2M
2024-11-21 13.65 13.78 13.43 13.58 32.0M
2024-11-20 13.51 13.87 13.46 13.71 39.0M
2024-11-19 13.36 13.60 13.09 13.60 35.9M
2024-11-18 13.79 13.91 13.18 13.32 47.3M
2024-11-15 14.45 14.79 13.70 13.71 59.9M
2024-11-14 14.94 15.30 14.54 14.54 61.2M
2024-11-13 14.63 15.26 14.58 14.91 57.8M
2024-11-12 14.85 15.38 14.60 14.83 81.7M
2024-11-11 14.12 14.82 14.05 14.77 64.5M
2024-11-08 14.54 14.80 14.19 14.25 69.8M
2024-11-07 13.62 14.28 13.46 14.27 55.1M
2024-11-06 13.82 14.05 13.57 13.78 54.8M
2024-11-05 13.15 13.90 13.01 13.81 64.3M
2024-11-04 13.07 13.29 12.94 13.15 63.6M
2024-11-01 14.01 14.51 13.16 13.21 81.1M
2024-10-31 14.60 14.75 14.00 14.20 90.1M
2024-10-30 14.69 15.09 14.60 14.89 48.8M
2024-10-29 15.10 15.22 14.63 14.71 56.1M
2024-10-28 14.42 15.18 14.20 15.09 75.6M
2024-10-25 14.60 14.77 14.35 14.43 45.3M
2024-10-24 14.65 14.82 14.41 14.55 43.7M
2024-10-23 15.04 15.30 14.76 14.85 62.9M
2024-10-22 14.82 15.50 14.47 15.19 85.2M
2024-10-21 14.55 15.20 14.21 14.92 92.4M
2024-10-18 13.85 14.88 13.60 14.48 93.4M
2024-10-17 15.03 15.12 13.88 13.88 108.0M
2024-10-16 14.19 15.20 14.13 15.02 97.4M
2024-10-15 14.50 15.08 14.15 14.54 111.0M
2024-10-14 13.08 14.11 12.80 14.11 69.8M
2024-10-11 13.29 13.60 12.56 12.83 62.3M
2024-10-10 14.86 14.89 13.50 13.64 120.0M
2024-10-09 14.72 16.25 14.20 15.00 163.8M
2024-10-08 14.87 14.87 13.71 14.87 103.5M
2024-09-30 13.52 13.52 13.18 13.52 76.3M
2024-09-27 11.67 12.29 11.67 12.29 68.8M
2024-09-26 10.10 11.17 10.10 11.17 65.1M
2024-09-25 10.12 10.53 10.09 10.15 45.7M
2024-09-24 9.61 10.15 9.53 10.05 43.1M
2024-09-23 9.31 9.65 9.30 9.59 27.8M
2024-09-20 9.51 9.56 9.27 9.37 27.2M
2024-09-19 9.05 9.70 9.05 9.52 42.3M
2024-09-18 9.06 9.11 8.81 9.01 22.9M
2024-09-13 9.42 9.51 9.06 9.06 23.4M
2024-09-12 9.57 9.70 9.40 9.42 16.0M
2024-09-11 9.40 9.57 9.33 9.54 16.7M
2024-09-10 9.25 9.64 9.06 9.47 30.5M
2024-09-09 9.38 9.46 9.17 9.21 21.8M
2024-09-06 9.67 9.77 9.42 9.43 21.1M
2024-09-05 9.60 9.95 9.59 9.67 29.9M
2024-09-04 9.66 9.79 9.53 9.54 30.9M
2024-09-03 9.54 10.03 9.46 9.83 52.5M
2024-09-02 10.23 10.42 9.35 9.43 76.4M
2024-08-30 9.39 10.36 9.35 10.36 47.9M
2024-08-29 9.40 9.57 9.37 9.42 17.6M
2024-08-28 9.27 9.51 9.13 9.44 18.7M
2024-08-27 9.43 9.58 9.24 9.28 22.2M
2024-08-26 9.80 9.84 9.53 9.60 16.3M
2024-08-23 9.48 10.05 9.46 9.68 25.6M
2024-08-22 9.64 9.79 9.44 9.50 14.9M
2024-08-21 9.60 9.93 9.52 9.63 25.8M
2024-08-20 9.89 9.98 9.55 9.60 23.3M
2024-08-19 9.91 10.10 9.85 9.92 17.1M
2024-08-16 10.22 10.24 9.92 9.92 20.0M
2024-08-15 10.17 10.45 10.04 10.22 20.2M
2024-08-14 10.26 10.35 10.19 10.21 10.8M
2024-08-13 10.34 10.40 10.19 10.32 17.6M
2024-08-12 10.57 10.65 10.33 10.39 21.3M
2024-08-09 10.46 11.09 10.46 10.54 35.5M
2024-08-08 10.40 10.53 10.18 10.41 18.4M
2024-08-07 10.60 10.68 10.42 10.47 14.8M
2024-08-06 10.48 10.69 10.45 10.59 19.4M
2024-08-05 10.32 10.74 10.27 10.35 27.5M
2024-08-02 10.60 10.67 10.39 10.41 19.0M
2024-08-01 10.91 10.92 10.50 10.60 30.7M
2024-07-31 10.40 11.00 10.30 10.88 35.9M
2024-07-30 10.44 10.66 10.25 10.40 27.1M
2024-07-29 10.75 10.80 10.30 10.43 40.7M
2024-07-26 10.30 10.44 10.18 10.24 19.7M
2024-07-25 10.10 10.50 10.02 10.29 20.9M
2024-07-24 10.35 10.42 10.07 10.15 25.5M
2024-07-23 10.55 10.77 10.30 10.31 28.8M
2024-07-22 10.72 10.77 10.49 10.58 41.8M
2024-07-19 10.40 10.86 10.31 10.75 52.9M
2024-07-18 10.21 10.58 10.04 10.42 48.2M
2024-07-17 10.16 10.45 10.01 10.32 83.1M
2024-07-16 9.13 10.07 9.06 10.07 67.0M
2024-07-15 9.44 9.50 9.11 9.15 27.4M
2024-07-12 9.58 9.67 9.32 9.41 46.0M
2024-07-11 8.92 9.60 8.90 9.60 48.6M
2024-07-10 8.52 8.85 8.40 8.73 27.1M
2024-07-09 8.60 8.65 8.35 8.59 38.7M
2024-07-08 9.17 9.17 8.51 8.60 52.9M
2024-07-05 9.12 9.22 9.01 9.17 21.4M
2024-07-04 9.48 9.54 9.11 9.13 24.1M
2024-07-03 9.61 9.68 9.47 9.50 17.3M
2024-07-02 9.64 9.94 9.58 9.61 31.4M
2024-07-01 9.60 9.65 9.36 9.59 17.9M
2024-06-28 9.73 9.86 9.53 9.58 27.4M
2024-06-27 10.04 10.04 9.72 9.73 25.2M
2024-06-26 9.59 10.05 9.42 10.05 28.8M
2024-06-25 9.74 9.78 9.35 9.43 24.4M
2024-06-24 10.03 10.03 9.63 9.69 26.3M
2024-06-21 10.08 10.15 9.93 10.00 21.3M
2024-06-20 10.50 10.51 10.06 10.08 27.7M
2024-06-19 10.78 10.79 10.49 10.51 16.4M
2024-06-18 10.75 10.88 10.68 10.74 16.7M
2024-06-17 10.82 10.96 10.70 10.76 16.9M
2024-06-14 10.93 10.97 10.71 10.90 22.8M
2024-06-13 11.13 11.15 10.93 10.96 15.0M
2024-06-12 11.27 11.29 11.06 11.10 17.7M
2024-06-11 11.05 11.29 10.78 11.25 20.9M
2024-06-07 11.16 11.45 11.08 11.10 25.0M
2024-06-06 11.60 11.72 11.01 11.08 29.6M
2024-06-05 11.36 11.60 11.31 11.43 17.9M
2024-06-04 11.32 11.41 11.12 11.39 19.6M
2024-06-03 11.77 11.80 11.21 11.32 27.3M
2024-05-31 11.68 11.85 11.62 11.69 19.1M
2024-05-30 11.78 11.83 11.57 11.64 16.3M
2024-05-29 11.82 12.09 11.76 11.84 19.0M
2024-05-28 12.20 12.25 11.84 11.87 21.1M
2024-05-27 12.31 12.41 11.83 12.13 21.9M
2024-05-24 12.60 12.65 12.20 12.25 22.7M
2024-05-23 13.08 13.08 12.51 12.58 34.5M
2024-05-22 13.22 13.36 13.00 13.19 35.0M
2024-05-21 13.52 13.64 13.12 13.19 39.0M
2024-05-20 13.84 14.04 13.41 13.52 71.5M
2024-05-17 13.44 13.97 13.38 13.84 151.2M
2024-05-16 11.75 12.88 11.63 12.88 59.0M
2024-05-15 11.68 11.91 11.63 11.71 14.6M
2024-05-14 11.73 11.83 11.60 11.74 18.6M
2024-05-13 11.88 11.97 11.64 11.71 19.7M
2024-05-10 11.86 12.15 11.83 12.00 35.1M
2024-05-09 11.46 11.95 11.46 11.88 24.5M
2024-05-08 11.86 11.86 11.48 11.51 22.2M
2024-05-07 11.73 12.09 11.61 11.92 30.1M
2024-05-06 11.59 11.92 11.54 11.69 40.6M
2024-04-30 11.54 11.61 11.22 11.31 28.2M
2024-04-29 10.97 11.71 10.97 11.54 45.2M
2024-04-26 10.45 11.02 10.38 10.98 39.0M
2024-04-25 10.25 10.73 10.20 10.51 43.9M
2024-04-24 10.23 10.37 10.18 10.34 24.2M
2024-04-23 10.13 10.33 10.09 10.24 27.8M
2024-04-22 10.10 10.42 9.95 10.09 32.0M
2024-04-19 10.13 10.20 9.94 10.12 34.9M
2024-04-18 10.46 10.48 10.12 10.21 33.7M
2024-04-17 9.80 10.47 9.79 10.46 41.5M
2024-04-16 10.15 10.17 9.62 9.68 45.9M
2024-04-15 10.31 10.53 9.99 10.18 36.2M
2024-04-12 10.65 10.77 10.30 10.32 29.3M
2024-04-11 10.63 10.83 10.61 10.64 24.1M
2024-04-10 11.10 11.15 10.70 10.81 26.0M
2024-04-09 10.86 11.19 10.86 11.16 21.6M
2024-04-08 11.33 11.36 10.93 10.95 30.3M
2024-04-03 11.58 11.59 11.28 11.32 27.2M
2024-04-02 11.90 11.90 11.40 11.57 33.9M
2024-04-01 11.49 11.97 11.48 11.92 42.6M
2024-03-29 11.65 11.71 11.33 11.40 28.9M
2024-03-28 11.60 11.95 11.35 11.71 36.4M
2024-03-27 12.20 12.22 11.55 11.59 37.9M
2024-03-26 12.50 12.63 12.00 12.20 39.0M
2024-03-25 12.97 13.09 12.57 12.57 32.4M
2024-03-22 13.55 13.59 12.90 13.09 43.6M
2024-03-21 13.79 14.05 13.56 13.64 36.8M
2024-03-20 13.45 13.84 13.40 13.75 38.6M
2024-03-19 13.64 13.75 13.49 13.50 27.6M
2024-03-18 13.55 13.66 13.37 13.65 34.3M
2024-03-15 13.60 13.85 13.30 13.55 37.4M
2024-03-14 13.84 13.90 13.44 13.65 55.0M
2024-03-13 13.29 14.21 13.29 13.93 88.2M
2024-03-12 13.00 13.30 12.83 13.25 41.6M
2024-03-11 12.52 12.92 12.45 12.92 29.9M
2024-03-08 12.59 12.68 12.33 12.57 24.6M
2024-03-07 13.12 13.26 12.61 12.61 28.8M
2024-03-06 13.23 13.34 12.81 13.09 30.0M
2024-03-05 13.66 13.66 13.23 13.29 24.0M
2024-03-04 13.98 13.98 13.43 13.68 30.2M
2024-03-01 13.69 14.02 13.53 13.98 28.7M
2024-02-29 12.89 13.71 12.80 13.69 27.2M
2024-02-28 14.01 14.36 13.01 13.05 43.8M
2024-02-27 13.15 13.91 13.08 13.87 28.8M
2024-02-26 13.36 13.44 13.06 13.21 31.0M
2024-02-23 13.14 13.49 12.92 13.36 29.9M
2024-02-22 12.73 13.24 12.70 13.13 28.9M
2024-02-21 12.41 13.23 12.20 12.78 40.0M
2024-02-20 12.46 12.65 12.26 12.61 24.7M
2024-02-19 12.37 12.73 12.32 12.53 52.6M
2024-02-08 11.71 12.26 11.29 12.15 64.4M
2024-02-07 11.55 12.08 11.42 11.63 62.5M
2024-02-06 10.82 11.69 10.58 11.57 51.9M
2024-02-05 11.42 11.53 10.28 10.90 61.9M
2024-02-02 12.14 12.41 10.96 11.42 52.2M
2024-02-01 12.06 12.47 11.88 12.12 40.9M
2024-01-31 13.11 13.13 12.20 12.23 40.7M
2024-01-30 13.11 13.75 12.87 13.13 37.1M
2024-01-29 14.18 14.44 13.74 13.81 31.4M
2024-01-26 13.92 14.41 13.88 14.18 41.0M
2024-01-25 13.73 14.03 13.44 14.00 35.7M
2024-01-24 13.74 13.87 13.21 13.85 25.3M
2024-01-23 13.43 13.75 13.32 13.66 30.5M
2024-01-22 14.26 14.27 13.38 13.50 28.8M
2024-01-19 14.35 14.61 14.21 14.29 18.3M
2024-01-18 14.17 14.41 13.90 14.39 30.4M
2024-01-17 14.65 14.70 14.28 14.28 18.6M
2024-01-16 14.85 14.92 14.40 14.72 27.2M
2024-01-15 15.05 15.09 14.80 14.85 24.0M
2024-01-12 15.28 15.46 15.20 15.24 21.4M
2024-01-11 15.19 15.57 15.11 15.40 31.6M
2024-01-10 15.10 15.55 14.93 15.21 25.8M
2024-01-09 15.10 15.49 14.93 15.23 26.7M
2024-01-08 15.57 15.73 15.19 15.19 22.8M
2024-01-05 15.74 16.13 15.65 15.69 19.4M
2024-01-04 16.24 16.24 15.73 15.80 19.6M
2024-01-03 16.60 16.63 16.10 16.26 19.3M
2024-01-02 17.15 17.20 16.61 16.64 19.7M