Gotion High tech Co Ltd (002074)

002074
🏛️ China →
44.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 44.58 44.94 44.55 44.70 8,702.7K
09:35 44.77 44.93 44.59 44.91 4,121.2K
09:40 44.91 45.13 44.78 45.01 4,205.8K
09:45 45.02 45.06 44.71 44.82 3,144.1K
09:50 44.81 44.83 44.53 44.76 3,666.2K
09:55 44.75 45.00 44.70 44.89 2,493.0K
10:00 44.90 44.90 44.65 44.73 1,968.3K
10:05 44.74 44.80 44.64 44.75 1,935.7K
10:10 44.75 45.30 44.73 45.10 4,869.3K
10:15 45.13 45.28 45.01 45.01 3,427.4K
10:20 45.03 45.45 45.00 45.28 4,468.7K
10:25 45.30 45.70 45.24 45.66 6,589.0K
10:30 45.67 46.00 45.67 45.82 9,226.2K
10:35 45.80 45.80 45.53 45.62 3,666.2K
10:40 45.62 45.63 45.41 45.46 2,588.4K
10:45 45.45 45.50 45.40 45.47 1,618.1K
10:50 45.47 45.74 45.47 45.61 1,937.4K
10:55 45.61 45.63 45.37 45.40 1,953.5K
11:00 45.40 45.58 45.35 45.58 1,329.2K
11:05 45.59 46.30 45.56 46.17 8,210.6K
11:10 46.17 46.45 46.06 46.21 8,061.0K
11:15 46.23 46.24 45.93 46.17 3,332.9K
11:20 46.18 46.39 46.13 46.35 4,095.9K
11:25 46.35 46.48 46.21 46.28 3,619.6K
11:30 46.25 46.25 46.25 46.25 29.8K
13:00 46.36 46.36 46.02 46.04 3,300.6K
13:05 46.05 46.18 46.05 46.15 1,674.2K
13:10 46.12 46.12 45.63 45.85 3,585.9K
13:15 45.84 45.87 45.71 45.78 2,061.0K
13:20 45.79 45.93 45.76 45.89 1,484.8K
13:25 45.88 45.90 45.75 45.86 1,364.7K
13:30 45.84 45.84 45.53 45.63 2,226.5K
13:35 45.63 45.82 45.63 45.76 1,229.0K
13:40 45.77 45.90 45.77 45.88 1,137.3K
13:45 45.88 45.88 45.71 45.78 902.0K
13:50 45.78 45.81 45.69 45.78 1,086.7K
13:55 45.78 45.87 45.78 45.86 756.9K
14:00 45.87 45.95 45.80 45.92 1,291.1K
14:05 45.92 45.94 45.81 45.82 953.2K
14:10 45.81 45.90 45.75 45.90 1,088.6K
14:15 45.89 45.90 45.83 45.86 1,079.4K
14:20 45.87 45.95 45.86 45.93 1,351.1K
14:25 45.94 46.14 45.93 46.04 2,365.5K
14:30 46.05 46.36 46.05 46.18 3,648.8K
14:35 46.17 46.19 46.04 46.08 2,489.0K
14:40 46.07 46.09 45.95 46.06 2,393.4K
14:45 46.07 46.15 46.07 46.13 3,283.4K
14:50 46.12 46.12 45.99 46.09 4,010.7K
14:55 46.09 46.25 46.09 46.24 3,370.5K
15:40 46.24 46.24 46.24 46.24 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 45.50 46.66 44.00 44.01 103.7M
2025-09-25 44.61 46.49 44.44 46.24 149.6M
2025-09-24 43.88 45.48 43.30 45.05 134.5M
2025-09-23 44.65 45.66 43.37 44.27 117.5M
2025-09-22 43.99 44.92 43.63 44.57 77.2M
2025-09-19 44.46 45.30 43.88 43.90 110.7M
2025-09-18 45.15 46.41 43.90 44.50 163.2M
2025-09-17 45.94 46.50 44.60 45.22 142.6M
2025-09-16 45.46 46.60 45.20 46.40 148.1M
2025-09-15 47.23 48.79 45.45 45.96 206.0M
2025-09-12 47.51 49.83 46.70 47.22 212.5M
2025-09-11 46.06 47.90 44.51 47.00 192.9M
2025-09-10 46.00 47.60 45.23 46.76 210.6M
2025-09-09 43.03 49.00 42.80 47.47 281.4M
2025-09-08 44.00 46.24 41.99 44.62 287.4M
2025-09-05 40.63 44.66 40.63 44.03 286.1M
2025-09-04 42.00 44.50 39.71 40.60 252.7M
2025-09-03 40.33 43.19 39.81 42.04 236.5M
2025-09-02 41.30 42.47 39.58 40.20 265.6M
2025-09-01 38.49 40.12 38.30 40.12 161.3M
2025-08-29 33.17 36.47 33.01 36.47 86.7M
2025-08-28 32.36 33.44 31.97 33.15 87.4M
2025-08-27 32.33 33.55 32.18 32.37 90.5M
2025-08-26 32.16 33.35 31.78 32.52 86.0M
2025-08-25 31.91 32.62 31.75 32.14 74.1M
2025-08-22 31.25 31.96 31.24 31.79 56.1M
2025-08-21 32.25 32.38 31.10 31.24 61.1M
2025-08-20 32.01 32.32 31.50 32.24 71.4M
2025-08-19 30.64 33.50 30.40 32.43 124.6M
2025-08-18 30.50 30.94 30.21 30.65 65.5M
2025-08-15 29.70 30.59 29.67 30.46 51.5M
2025-08-14 30.39 30.84 29.66 29.89 62.1M
2025-08-13 29.30 30.50 29.30 30.14 71.3M
2025-08-12 29.96 29.96 29.06 29.21 44.7M
2025-08-11 29.32 29.89 29.20 29.85 55.5M
2025-08-08 29.16 29.58 29.01 29.07 31.1M
2025-08-07 29.10 29.22 28.74 29.06 33.2M
2025-08-06 29.30 29.30 28.98 29.25 28.0M
2025-08-05 29.18 29.46 29.02 29.15 29.4M
2025-08-04 28.54 29.14 28.40 29.09 32.9M
2025-08-01 29.10 29.33 28.75 28.78 38.6M
2025-07-31 29.45 30.12 29.05 29.23 47.0M
2025-07-30 30.96 30.97 29.35 29.59 76.2M
2025-07-29 30.91 31.27 30.45 30.81 54.2M
2025-07-28 30.55 31.36 30.30 31.16 70.2M
2025-07-25 30.48 31.25 30.48 30.57 61.9M
2025-07-24 29.95 30.58 29.88 30.43 54.4M
2025-07-23 30.68 30.69 30.00 30.03 70.3M
2025-07-22 30.90 31.57 30.55 30.92 78.6M
2025-07-21 31.10 31.49 30.48 31.19 77.2M
2025-07-18 30.30 31.78 30.11 31.22 121.1M
2025-07-17 29.41 30.15 29.05 30.00 68.8M
2025-07-16 29.39 29.66 29.21 29.42 36.8M
2025-07-15 29.96 30.44 29.20 29.40 73.7M
2025-07-14 30.28 30.63 29.90 30.07 50.4M
2025-07-11 29.82 30.70 29.73 30.27 83.3M
2025-07-10 29.79 30.29 29.67 29.91 59.1M
2025-07-09 30.40 31.08 29.94 30.04 110.4M
2025-07-08 30.32 30.55 30.18 30.33 62.1M
2025-07-07 30.64 30.89 30.30 30.43 48.2M
2025-07-04 30.87 31.15 30.14 30.64 80.0M
2025-07-03 31.38 31.43 30.70 31.18 81.1M
2025-07-02 31.73 31.79 31.01 31.12 61.5M
2025-07-01 32.04 32.41 30.85 31.73 131.4M
2025-06-30 32.34 33.28 31.83 32.46 142.2M
2025-06-27 32.42 33.50 31.90 32.31 155.5M
2025-06-26 33.06 34.49 32.29 32.39 256.1M
2025-06-25 31.20 33.58 31.07 33.02 272.4M
2025-06-24 27.48 30.53 27.30 30.53 171.2M
2025-06-23 25.60 28.00 25.59 27.75 112.2M
2025-06-20 26.30 26.80 25.77 25.86 65.7M
2025-06-19 25.99 27.25 25.88 26.50 99.1M
2025-06-18 25.00 26.38 24.73 25.98 75.4M
2025-06-17 24.95 25.32 24.83 25.10 35.4M
2025-06-16 24.64 24.97 24.62 24.94 24.7M
2025-06-13 25.00 25.15 24.63 24.71 35.6M
2025-06-12 25.09 25.38 24.81 25.19 42.5M
2025-06-11 25.20 26.05 25.14 25.19 54.8M
2025-06-10 25.96 26.42 25.20 25.31 80.9M
2025-06-09 25.41 26.10 25.31 25.85 62.5M
2025-06-06 25.03 25.99 24.95 25.26 71.7M
2025-06-05 25.12 25.22 24.82 24.99 39.3M
2025-06-04 24.65 25.54 24.52 25.11 64.2M
2025-06-03 24.10 24.76 24.10 24.56 40.3M
2025-05-30 24.77 25.08 24.46 24.49 47.8M
2025-05-29 24.63 25.10 24.58 24.79 54.4M
2025-05-28 25.46 25.48 24.90 24.91 73.9M
2025-05-27 24.85 26.18 24.61 25.95 130.4M
2025-05-26 24.98 25.38 24.74 24.95 66.1M
2025-05-23 25.91 26.23 25.11 25.25 109.3M
2025-05-22 27.00 27.59 25.80 25.90 187.8M
2025-05-21 24.25 26.65 24.25 26.65 127.9M
2025-05-20 23.51 25.12 23.51 24.23 103.5M
2025-05-19 23.20 23.72 23.10 23.12 49.0M
2025-05-16 22.90 23.73 22.88 23.10 46.9M
2025-05-15 23.71 23.77 22.99 23.04 50.0M
2025-05-14 23.75 24.29 23.66 23.83 55.1M
2025-05-13 23.89 24.02 23.45 23.93 69.9M
2025-05-12 24.02 24.89 23.41 24.15 117.3M
2025-05-09 21.35 23.43 21.10 23.25 57.4M
2025-05-08 21.07 21.47 21.01 21.30 15.6M
2025-05-07 21.30 21.33 20.85 21.00 15.6M
2025-05-06 20.80 21.02 20.79 21.02 14.8M
2025-04-30 20.38 20.77 20.34 20.66 12.4M
2025-04-29 20.06 20.44 20.06 20.39 11.4M
2025-04-28 20.39 20.45 20.10 20.11 10.3M
2025-04-25 20.20 20.32 20.03 20.27 10.7M
2025-04-24 20.16 20.32 19.98 20.03 10.1M
2025-04-23 20.20 20.29 19.99 20.16 11.2M
2025-04-22 20.19 20.22 19.99 20.10 9.3M
2025-04-21 20.23 20.36 20.09 20.30 8.8M
2025-04-18 20.17 20.27 19.99 20.22 7.6M
2025-04-17 20.13 20.37 20.10 20.17 9.8M
2025-04-16 20.16 20.37 19.88 20.33 12.3M
2025-04-15 20.39 20.64 20.21 20.30 12.6M
2025-04-14 20.40 20.70 20.28 20.36 16.2M
2025-04-11 19.44 20.16 19.39 20.08 17.6M
2025-04-10 19.80 19.93 19.53 19.65 19.8M
2025-04-09 18.80 19.34 18.41 19.28 23.8M
2025-04-08 19.22 19.69 18.90 19.20 25.9M
2025-04-07 19.88 20.57 19.44 19.44 24.5M
2025-04-03 21.55 21.91 21.50 21.60 8.8M
2025-04-02 21.85 22.01 21.75 21.83 8.2M
2025-04-01 21.76 21.99 21.67 21.85 10.1M
2025-03-31 22.21 22.37 21.60 21.78 16.6M
2025-03-28 22.24 22.33 22.04 22.10 8.3M
2025-03-27 22.18 22.36 21.93 22.20 11.8M
2025-03-26 22.30 22.41 22.22 22.24 10.2M
2025-03-25 22.35 22.49 22.12 22.33 10.7M
2025-03-24 22.50 22.55 21.98 22.31 14.2M
2025-03-21 22.80 23.00 22.38 22.52 18.9M
2025-03-20 23.28 23.29 22.91 22.93 13.5M
2025-03-19 23.32 23.38 22.97 23.18 20.3M
2025-03-18 23.48 23.79 23.35 23.40 24.9M
2025-03-17 23.29 23.44 23.12 23.33 24.7M
2025-03-14 22.96 23.25 22.80 23.22 21.0M
2025-03-13 23.20 23.49 22.75 22.94 21.1M
2025-03-12 23.22 23.33 23.02 23.13 18.6M
2025-03-11 22.86 23.16 22.73 23.16 14.3M
2025-03-10 23.09 23.38 22.94 23.11 18.3M
2025-03-07 23.35 23.35 22.90 23.01 26.7M
2025-03-06 23.45 23.63 23.28 23.46 27.9M
2025-03-05 23.59 23.68 23.13 23.32 24.9M
2025-03-04 23.96 23.96 23.20 23.65 41.1M
2025-03-03 23.78 24.78 23.59 24.20 65.9M
2025-02-28 23.58 24.13 23.23 23.29 49.5M
2025-02-27 23.40 24.06 23.30 23.56 50.4M
2025-02-26 22.95 23.48 22.95 23.24 26.3M
2025-02-25 22.77 23.20 22.65 22.93 24.5M
2025-02-24 23.15 23.33 22.81 23.02 33.2M
2025-02-21 22.44 22.99 22.42 22.93 35.1M
2025-02-20 22.58 22.63 22.23 22.38 18.6M
2025-02-19 22.15 22.64 22.10 22.57 26.0M
2025-02-18 22.73 23.02 22.30 22.43 38.1M
2025-02-17 22.82 22.86 22.25 22.39 25.1M
2025-02-14 22.19 22.74 22.14 22.57 30.1M
2025-02-13 22.06 22.49 22.02 22.08 25.4M
2025-02-12 21.79 22.20 21.65 22.05 17.3M
2025-02-11 22.00 22.01 21.73 21.78 12.0M
2025-02-10 22.17 22.23 21.88 22.08 19.8M
2025-02-07 21.63 22.08 21.51 21.89 22.1M
2025-02-06 20.89 21.69 20.81 21.68 20.1M
2025-02-05 20.88 21.07 20.71 20.91 11.4M
2025-01-27 20.94 21.13 20.69 20.69 8.1M
2025-01-24 20.85 21.05 20.77 20.92 10.5M
2025-01-23 21.25 21.39 20.90 20.92 11.0M
2025-01-22 21.07 21.15 20.84 20.96 9.2M
2025-01-21 21.51 21.57 21.07 21.16 10.1M
2025-01-20 21.16 21.64 21.13 21.38 16.1M
2025-01-17 20.81 21.07 20.75 20.96 9.5M
2025-01-16 21.06 21.25 20.72 20.93 10.9M
2025-01-15 20.98 21.08 20.70 20.91 12.6M
2025-01-14 20.54 20.98 20.32 20.98 17.3M
2025-01-13 20.03 20.55 19.89 20.36 11.1M
2025-01-10 20.50 20.55 20.10 20.12 10.4M
2025-01-09 20.30 20.61 20.21 20.43 9.5M
2025-01-08 20.60 20.64 19.98 20.44 12.2M
2025-01-07 20.47 20.65 20.30 20.65 12.8M
2025-01-06 20.07 20.44 20.03 20.16 13.6M
2025-01-03 20.40 20.59 19.85 19.93 16.2M
2025-01-02 21.20 21.20 20.28 20.40 20.1M