Goldcup Electric Apparatus Co Ltd (002533)

002533
🏛️ China →
11.71
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.45 11.55 11.45 11.54 1,006.1K
09:35 11.54 11.64 11.52 11.53 1,574.7K
09:40 11.52 11.56 11.49 11.50 602.1K
09:45 11.50 11.53 11.46 11.47 417.0K
09:50 11.45 11.48 11.44 11.45 489.3K
09:55 11.45 11.48 11.44 11.45 357.3K
10:00 11.45 11.46 11.42 11.44 514.9K
10:05 11.43 11.47 11.41 11.42 287.6K
10:10 11.41 11.43 11.35 11.41 609.7K
10:15 11.40 11.41 11.34 11.35 564.9K
10:20 11.34 11.38 11.34 11.35 439.2K
10:25 11.33 11.34 11.31 11.33 697.3K
10:30 11.33 11.37 11.32 11.37 365.4K
10:35 11.37 11.38 11.32 11.33 353.6K
10:40 11.32 11.38 11.30 11.38 336.0K
10:45 11.37 11.38 11.35 11.35 178.5K
10:50 11.35 11.37 11.34 11.37 398.8K
10:55 11.37 11.37 11.33 11.36 194.3K
11:00 11.37 11.38 11.35 11.36 120.9K
11:05 11.36 11.40 11.35 11.37 293.7K
11:10 11.38 11.40 11.38 11.39 234.9K
11:15 11.39 11.46 11.39 11.46 398.1K
11:20 11.47 11.47 11.38 11.38 292.3K
11:25 11.38 11.38 11.36 11.36 137.5K
11:30 11.36 11.36 11.36 11.36 0.2K
13:00 11.38 11.42 11.36 11.39 419.2K
13:05 11.39 11.43 11.38 11.42 304.4K
13:10 11.41 11.48 11.40 11.48 393.1K
13:15 11.47 11.64 11.47 11.56 2,361.1K
13:20 11.55 11.57 11.51 11.56 497.6K
13:25 11.56 11.67 11.56 11.63 1,455.6K
13:30 11.63 11.63 11.57 11.58 449.8K
13:35 11.57 11.58 11.55 11.56 320.2K
13:40 11.56 11.56 11.53 11.54 278.0K
13:45 11.54 11.54 11.51 11.51 250.2K
13:50 11.51 11.58 11.51 11.57 171.0K
13:55 11.57 11.62 11.56 11.61 384.8K
14:00 11.62 11.62 11.53 11.54 357.5K
14:05 11.55 11.56 11.52 11.54 287.9K
14:10 11.56 11.58 11.52 11.57 167.0K
14:15 11.56 11.65 11.56 11.65 1,106.2K
14:20 11.65 11.68 11.63 11.66 1,273.0K
14:25 11.65 11.69 11.65 11.69 643.9K
14:30 11.68 11.71 11.66 11.67 1,123.4K
14:35 11.67 11.69 11.65 11.65 569.7K
14:40 11.66 11.68 11.65 11.67 417.7K
14:45 11.66 11.68 11.65 11.68 648.7K
14:50 11.68 11.72 11.68 11.71 1,315.8K
14:55 11.71 11.72 11.70 11.71 532.5K
15:40 11.72 11.72 11.72 11.72 308.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 11.75 11.90 11.58 11.71 17.4M
2025-09-26 11.96 12.10 11.76 11.76 20.7M
2025-09-25 11.71 12.28 11.66 12.03 38.6M
2025-09-24 11.66 11.70 11.51 11.70 15.8M
2025-09-23 11.45 11.72 11.30 11.72 26.9M
2025-09-22 11.55 11.61 11.33 11.44 12.1M
2025-09-19 11.60 11.66 11.45 11.56 14.3M
2025-09-18 11.59 11.84 11.48 11.60 29.6M
2025-09-17 11.42 11.73 11.38 11.65 25.7M
2025-09-16 11.28 11.40 11.13 11.40 15.7M
2025-09-15 11.31 11.45 11.23 11.28 12.3M
2025-09-12 11.40 11.46 11.30 11.34 12.5M
2025-09-11 11.20 11.44 11.08 11.39 16.1M
2025-09-10 11.26 11.37 11.08 11.15 13.4M
2025-09-09 11.45 11.48 11.21 11.33 17.7M
2025-09-08 11.24 11.38 11.14 11.35 19.8M
2025-09-05 10.96 11.20 10.96 11.18 19.0M
2025-09-04 11.08 11.29 10.81 10.96 17.6M
2025-09-03 11.14 11.20 10.97 11.08 15.0M
2025-09-02 11.46 11.47 10.92 11.13 27.2M
2025-09-01 11.49 11.56 11.39 11.43 17.0M
2025-08-29 11.43 11.64 11.33 11.49 18.9M
2025-08-28 11.43 11.62 11.12 11.49 26.1M
2025-08-27 11.72 11.93 11.42 11.43 28.8M
2025-08-26 11.73 11.94 11.53 11.78 26.1M
2025-08-25 11.63 11.95 11.59 11.74 29.0M
2025-08-22 11.63 11.77 11.55 11.61 23.7M
2025-08-21 11.79 11.97 11.61 11.68 25.7M
2025-08-20 11.73 11.82 11.61 11.75 23.1M
2025-08-19 11.75 11.88 11.57 11.75 25.8M
2025-08-18 11.89 11.89 11.60 11.70 30.4M
2025-08-15 11.09 11.97 11.05 11.74 52.3M
2025-08-14 11.44 11.45 11.05 11.11 32.8M
2025-08-13 11.26 11.52 11.23 11.46 36.1M
2025-08-12 11.26 11.34 11.16 11.29 29.2M
2025-08-11 11.33 11.59 11.19 11.29 42.2M
2025-08-08 10.85 11.56 10.81 11.32 72.5M
2025-08-07 10.96 11.02 10.81 10.86 27.6M
2025-08-06 10.98 11.04 10.90 10.94 35.4M
2025-08-05 11.03 11.14 10.91 10.97 55.3M
2025-08-04 11.31 11.48 10.73 10.94 95.4M
2025-08-01 10.08 11.06 10.07 11.06 98.9M
2025-07-31 10.31 10.34 10.03 10.05 20.7M
2025-07-30 10.32 10.55 10.24 10.34 32.0M
2025-07-29 10.17 10.18 10.02 10.16 13.2M
2025-07-28 10.18 10.22 10.11 10.16 10.4M
2025-07-25 10.31 10.32 10.14 10.17 13.9M
2025-07-24 10.29 10.38 10.25 10.31 16.1M
2025-07-23 10.51 10.64 10.30 10.30 32.3M
2025-07-22 10.32 10.38 10.20 10.38 22.7M
2025-07-21 10.05 10.33 10.05 10.30 29.5M
2025-07-18 10.02 10.04 9.94 9.98 9.3M
2025-07-17 9.99 10.03 9.93 10.00 7.9M
2025-07-16 9.98 10.03 9.94 9.98 10.2M
2025-07-15 10.02 10.07 9.91 9.96 12.2M
2025-07-14 9.90 10.04 9.89 9.97 12.7M
2025-07-11 9.92 9.96 9.87 9.88 11.0M
2025-07-10 9.88 9.94 9.85 9.92 11.4M
2025-07-09 9.98 10.09 9.90 9.92 16.7M
2025-07-08 10.04 10.07 9.91 9.97 15.1M
2025-07-07 9.82 10.01 9.79 10.01 14.7M
2025-07-04 9.86 9.91 9.78 9.81 9.3M
2025-07-03 9.83 9.89 9.80 9.89 9.0M
2025-07-02 9.76 9.90 9.74 9.87 14.7M
2025-07-01 9.75 9.80 9.71 9.77 9.2M
2025-06-30 9.70 9.76 9.70 9.74 10.3M
2025-06-27 9.64 9.76 9.62 9.72 9.9M
2025-06-26 9.70 9.72 9.60 9.63 9.8M
2025-06-25 9.68 9.73 9.60 9.72 10.7M
2025-06-24 9.46 9.67 9.46 9.67 9.9M
2025-06-23 9.31 9.45 9.25 9.44 8.1M
2025-06-20 9.48 9.51 9.35 9.35 8.6M
2025-06-19 9.67 9.70 9.42 9.46 14.5M
2025-06-18 9.71 9.77 9.64 9.70 9.1M
2025-06-17 9.82 9.83 9.70 9.75 11.1M
2025-06-16 9.81 9.88 9.78 9.83 9.6M
2025-06-13 10.00 10.01 9.82 9.82 15.5M
2025-06-12 10.05 10.08 9.97 10.01 10.2M
2025-06-11 9.98 10.11 9.98 10.03 12.8M
2025-06-10 10.10 10.20 9.90 9.95 18.8M
2025-06-09 10.09 10.13 10.05 10.10 12.0M
2025-06-06 10.16 10.16 10.02 10.05 12.8M
2025-06-05 10.14 10.18 10.10 10.16 14.2M
2025-06-04 10.16 10.27 10.09 10.11 16.8M
2025-06-03 10.13 10.18 10.06 10.11 21.4M
2025-05-30 10.52 10.56 10.18 10.20 29.7M
2025-05-29 10.63 10.85 10.45 10.69 39.7M
2025-05-28 10.29 10.77 10.12 10.65 49.4M
2025-05-27 10.34 10.44 10.14 10.29 34.6M
2025-05-26 9.81 10.39 9.77 10.34 55.2M
2025-05-23 9.57 9.83 9.50 9.64 21.0M
2025-05-22 9.75 9.85 9.56 9.57 17.9M
2025-05-21 10.03 10.36 9.98 10.00 26.8M
2025-05-20 9.95 10.01 9.88 9.99 11.1M
2025-05-19 9.91 9.99 9.81 9.95 11.5M
2025-05-16 9.78 10.05 9.76 9.94 17.6M
2025-05-15 9.92 9.95 9.78 9.79 10.3M
2025-05-14 9.95 9.98 9.84 9.93 12.0M
2025-05-13 10.09 10.11 9.95 9.98 10.5M
2025-05-12 9.97 10.02 9.90 9.98 12.2M
2025-05-09 10.06 10.07 9.84 9.87 16.4M
2025-05-08 9.89 10.13 9.85 10.08 20.8M
2025-05-07 10.08 10.11 9.80 9.89 26.7M
2025-05-06 9.81 10.05 9.80 10.03 21.2M
2025-04-30 9.64 9.84 9.61 9.73 12.0M
2025-04-29 9.61 9.77 9.59 9.64 12.4M
2025-04-28 9.95 9.97 9.58 9.58 14.2M
2025-04-25 9.85 9.92 9.80 9.84 10.3M
2025-04-24 9.92 10.05 9.81 9.84 14.5M
2025-04-23 9.76 9.97 9.76 9.88 15.3M
2025-04-22 9.68 9.78 9.66 9.74 8.6M
2025-04-21 9.58 9.75 9.51 9.72 11.7M
2025-04-18 9.51 9.66 9.44 9.56 11.7M
2025-04-17 9.44 9.63 9.39 9.54 13.4M
2025-04-16 9.69 9.70 9.38 9.45 16.2M
2025-04-15 9.85 9.89 9.67 9.75 13.0M
2025-04-14 9.80 10.09 9.73 9.88 24.3M
2025-04-11 9.92 9.92 9.63 9.65 32.9M
2025-04-10 9.34 9.92 9.34 9.92 32.0M
2025-04-09 8.60 9.15 8.27 9.02 24.8M
2025-04-08 9.23 9.40 8.64 8.88 37.5M
2025-04-07 9.90 9.91 9.39 9.39 19.0M
2025-04-03 10.55 10.70 10.36 10.43 18.0M
2025-04-02 10.67 11.00 10.55 10.67 25.3M
2025-04-01 10.46 10.83 10.37 10.68 22.0M
2025-03-31 10.61 10.67 10.33 10.46 24.2M
2025-03-28 11.01 11.08 10.81 10.91 13.0M
2025-03-27 11.11 11.16 10.94 11.01 18.1M
2025-03-26 11.25 11.40 11.07 11.19 21.1M
2025-03-25 11.14 11.60 11.08 11.31 36.0M
2025-03-24 11.22 11.36 10.86 11.18 31.7M
2025-03-21 11.42 11.60 11.12 11.22 37.3M
2025-03-20 12.00 12.06 11.45 11.53 42.6M
2025-03-19 11.59 11.99 11.40 11.95 49.8M
2025-03-18 11.77 11.85 11.43 11.54 36.3M
2025-03-17 11.65 11.70 11.48 11.57 44.9M
2025-03-14 11.72 11.82 11.31 11.57 46.5M
2025-03-13 11.81 12.21 11.60 11.70 95.5M
2025-03-12 10.63 11.73 10.59 11.73 65.0M
2025-03-11 10.62 10.78 10.52 10.66 14.0M
2025-03-10 10.91 11.01 10.64 10.77 17.7M
2025-03-07 11.08 11.16 10.85 10.93 19.5M
2025-03-06 11.05 11.23 10.98 11.14 24.4M
2025-03-05 10.93 11.52 10.85 11.10 28.5M
2025-03-04 10.51 10.97 10.45 10.89 23.8M
2025-03-03 10.46 10.85 10.35 10.59 21.3M
2025-02-28 10.90 10.97 10.38 10.45 28.8M
2025-02-27 10.89 11.02 10.66 10.89 22.7M
2025-02-26 10.67 11.16 10.65 10.92 32.9M
2025-02-25 10.63 10.96 10.53 10.65 30.4M
2025-02-24 10.50 11.00 10.33 10.66 42.6M
2025-02-21 10.02 10.64 10.02 10.48 56.0M
2025-02-20 9.65 10.51 9.60 10.11 67.7M
2025-02-19 9.37 9.60 9.35 9.57 16.6M
2025-02-18 9.45 9.50 9.26 9.31 11.4M
2025-02-17 9.43 9.46 9.31 9.41 11.0M
2025-02-14 9.42 9.48 9.41 9.43 7.9M
2025-02-13 9.65 9.66 9.41 9.42 13.8M
2025-02-12 9.62 9.75 9.56 9.64 12.1M
2025-02-11 9.69 9.71 9.53 9.64 9.2M
2025-02-10 9.75 9.77 9.61 9.71 11.9M
2025-02-07 9.61 9.98 9.55 9.74 17.5M
2025-02-06 9.42 9.63 9.35 9.61 12.3M
2025-02-05 9.83 9.92 9.38 9.42 17.3M
2025-01-27 9.89 9.92 9.74 9.76 9.2M
2025-01-24 9.74 9.88 9.70 9.84 6.3M
2025-01-23 9.86 9.92 9.71 9.72 9.3M
2025-01-22 9.89 9.90 9.75 9.80 7.4M
2025-01-21 9.98 9.98 9.81 9.88 7.8M
2025-01-20 9.79 10.03 9.78 9.89 13.9M
2025-01-17 9.54 9.73 9.50 9.72 8.1M
2025-01-16 9.49 9.63 9.46 9.55 7.6M
2025-01-15 9.54 9.59 9.42 9.46 6.8M
2025-01-14 9.19 9.57 9.15 9.56 11.4M
2025-01-13 9.31 9.31 9.11 9.13 9.4M
2025-01-10 9.51 9.56 9.31 9.31 7.9M
2025-01-09 9.59 9.73 9.52 9.53 6.4M
2025-01-08 9.74 9.77 9.35 9.62 14.0M
2025-01-07 9.51 9.79 9.49 9.79 10.4M
2025-01-06 9.39 9.69 9.27 9.55 11.0M
2025-01-03 9.55 9.77 9.39 9.42 13.8M
2025-01-02 9.84 9.89 9.39 9.49 16.3M