Grandtop Yongxing Group Co Ltd (601033)

601033
🏛️ China →
15.78
Letzte Aktualisierung: 2025-09-30
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 14.80 14.83 14.44 14.46 6.1M
2024-12-30 14.94 14.97 14.70 14.81 5.5M
2024-12-27 14.90 15.23 14.86 14.98 9.0M
2024-12-26 15.12 15.18 14.85 14.95 13.7M
2024-12-25 15.10 15.97 15.00 15.22 19.7M
2024-12-24 14.98 15.18 14.85 15.16 13.0M
2024-12-23 14.64 15.08 14.64 15.04 17.3M
2024-12-20 14.45 14.74 14.43 14.69 6.7M
2024-12-19 14.58 14.58 14.36 14.49 5.4M
2024-12-18 14.30 14.68 14.30 14.64 9.3M
2024-12-17 14.56 14.58 14.26 14.29 4.9M
2024-12-16 14.40 14.58 14.40 14.49 3.2M
2024-12-13 14.60 14.63 14.44 14.45 4.8M
2024-12-12 14.54 14.67 14.48 14.63 5.9M
2024-12-11 14.46 14.55 14.46 14.53 3.3M
2024-12-10 14.76 14.86 14.45 14.46 6.4M
2024-12-09 14.64 14.64 14.38 14.49 5.7M
2024-12-06 14.44 14.62 14.43 14.59 5.0M
2024-12-05 14.40 14.52 14.36 14.44 3.0M
2024-12-04 14.58 14.61 14.37 14.40 4.6M
2024-12-03 14.60 14.68 14.48 14.62 4.5M
2024-12-02 14.56 14.68 14.52 14.61 4.4M
2024-11-29 14.48 14.65 14.39 14.55 6.2M
2024-11-28 14.21 14.77 14.20 14.54 9.8M
2024-11-27 14.04 14.21 13.85 14.21 4.1M
2024-11-26 14.16 14.19 14.01 14.05 2.5M
2024-11-25 14.04 14.25 13.99 14.16 4.2M
2024-11-22 14.36 14.40 14.01 14.01 5.3M
2024-11-21 14.31 14.43 14.25 14.33 4.2M
2024-11-20 14.34 14.39 14.26 14.37 5.0M
2024-11-19 14.18 14.36 14.11 14.35 4.1M
2024-11-18 14.20 14.37 14.06 14.10 5.6M
2024-11-15 14.36 14.52 14.15 14.16 7.0M
2024-11-14 14.79 14.85 14.34 14.36 8.7M
2024-11-13 14.76 14.93 14.64 14.85 5.8M
2024-11-12 14.92 15.18 14.73 14.85 10.4M
2024-11-11 14.71 14.96 14.67 14.92 7.6M
2024-11-08 15.01 15.09 14.64 14.75 11.6M
2024-11-07 14.61 14.94 14.52 14.93 9.5M
2024-11-06 14.59 14.79 14.49 14.65 8.5M
2024-11-05 14.46 14.60 14.37 14.59 8.3M
2024-11-04 14.29 14.48 14.22 14.44 4.1M
2024-11-01 14.46 14.67 14.20 14.22 7.1M
2024-10-31 14.16 14.51 14.15 14.50 9.3M
2024-10-30 14.06 14.32 14.05 14.14 5.2M
2024-10-29 14.58 14.65 14.11 14.11 10.0M
2024-10-28 14.25 14.54 14.18 14.53 8.9M
2024-10-25 14.21 14.37 14.16 14.24 8.7M
2024-10-24 14.26 14.30 14.06 14.17 4.4M
2024-10-23 14.23 14.41 14.22 14.25 7.3M
2024-10-22 14.35 14.40 14.14 14.24 7.6M
2024-10-21 14.50 14.53 14.29 14.34 6.8M
2024-10-18 14.20 14.55 14.06 14.41 9.8M
2024-10-17 14.58 14.64 14.09 14.10 6.3M
2024-10-16 14.09 14.72 14.07 14.55 6.9M
2024-10-15 14.54 14.54 14.16 14.18 5.7M
2024-10-14 14.09 14.75 13.99 14.60 8.9M
2024-10-11 14.49 14.52 13.90 14.01 5.8M
2024-10-10 14.49 14.93 14.35 14.53 7.3M
2024-10-09 15.73 15.73 14.47 14.48 13.5M
2024-10-08 16.68 16.68 15.13 15.80 25.6M
2024-09-30 14.47 15.31 14.36 15.16 15.2M
2024-09-27 13.48 14.09 13.45 14.01 6.8M
2024-09-26 12.80 13.42 12.77 13.38 7.4M
2024-09-25 12.89 13.15 12.81 12.84 5.9M
2024-09-24 12.36 12.85 12.31 12.80 4.8M
2024-09-23 12.28 12.37 12.21 12.31 2.0M
2024-09-20 12.36 12.37 12.18 12.29 2.3M
2024-09-19 12.19 12.40 12.06 12.37 3.5M
2024-09-18 12.22 12.29 12.00 12.08 2.8M
2024-09-13 12.41 12.49 12.16 12.20 3.2M
2024-09-12 12.38 12.62 12.38 12.42 1.9M
2024-09-11 12.38 12.45 12.26 12.43 2.1M
2024-09-10 12.54 12.56 12.12 12.38 3.8M
2024-09-09 12.53 12.63 12.40 12.48 2.3M
2024-09-06 12.88 12.96 12.56 12.58 3.6M
2024-09-05 12.79 13.02 12.77 12.91 3.1M
2024-09-04 12.75 12.94 12.68 12.77 2.6M
2024-09-03 12.92 13.01 12.78 12.82 3.9M
2024-09-02 13.45 13.50 12.93 12.93 5.2M
2024-08-30 13.29 13.57 13.26 13.42 3.1M
2024-08-29 13.15 13.40 13.11 13.36 1.8M
2024-08-28 13.10 13.30 12.95 13.17 2.4M
2024-08-27 13.30 13.35 13.06 13.07 3.3M
2024-08-26 13.69 13.69 13.20 13.33 4.1M
2024-08-23 13.79 13.85 13.48 13.60 2.8M
2024-08-22 13.93 14.00 13.79 13.82 2.1M
2024-08-21 14.30 14.39 13.67 13.90 3.7M
2024-08-20 14.20 14.48 14.11 14.37 2.9M
2024-08-19 14.12 14.29 14.08 14.22 2.1M
2024-08-16 14.44 14.48 14.01 14.12 3.2M
2024-08-15 14.62 14.63 14.37 14.41 3.2M
2024-08-14 14.59 14.75 14.56 14.62 1.5M
2024-08-13 14.55 14.68 14.47 14.59 1.6M
2024-08-12 14.82 14.94 14.56 14.62 2.0M
2024-08-09 14.78 14.93 14.65 14.67 1.6M
2024-08-08 14.75 14.79 14.50 14.68 2.0M
2024-08-07 14.82 14.92 14.80 14.81 1.4M
2024-08-06 14.93 15.09 14.70 14.90 2.6M
2024-08-05 15.17 15.35 14.82 14.90 2.7M
2024-08-02 15.29 15.50 15.18 15.23 2.3M
2024-08-01 15.53 15.57 15.33 15.36 2.2M
2024-07-31 15.17 15.59 15.02 15.50 3.1M
2024-07-30 15.24 15.24 15.05 15.13 2.0M
2024-07-29 15.26 15.29 14.94 15.25 2.3M
2024-07-26 15.45 15.70 15.10 15.18 3.7M
2024-07-25 15.30 15.66 15.23 15.56 2.9M
2024-07-24 15.36 15.54 15.10 15.40 4.9M
2024-07-23 15.27 15.88 15.25 15.60 4.8M
2024-07-22 15.41 15.57 15.23 15.27 2.7M
2024-07-19 15.80 15.80 15.45 15.47 2.6M
2024-07-18 15.49 15.83 15.43 15.73 2.7M
2024-07-17 15.87 15.87 15.45 15.63 3.3M
2024-07-16 16.06 16.07 15.72 15.83 3.2M
2024-07-15 16.07 16.58 16.04 16.06 3.3M
2024-07-12 16.21 16.30 15.98 16.22 3.4M
2024-07-11 16.28 16.53 16.13 16.22 4.6M
2024-07-10 16.40 16.85 16.16 16.19 4.5M
2024-07-09 15.86 16.51 15.70 16.49 6.3M
2024-07-08 16.23 16.24 15.87 15.92 3.8M
2024-07-05 16.28 16.45 16.09 16.17 2.8M
2024-07-04 16.57 16.57 16.08 16.21 3.9M
2024-07-03 16.67 16.83 16.44 16.46 3.5M
2024-07-02 16.08 16.73 16.08 16.66 7.5M
2024-07-01 16.21 16.23 15.76 16.19 4.6M
2024-06-28 16.19 16.36 16.02 16.19 5.8M
2024-06-27 16.23 16.42 16.05 16.25 4.2M
2024-06-26 15.99 16.39 15.92 16.34 4.8M
2024-06-25 15.92 16.24 15.88 16.07 4.3M
2024-06-24 16.40 16.40 15.86 15.92 8.1M
2024-06-21 16.39 16.55 16.28 16.43 3.6M
2024-06-20 16.40 16.72 16.36 16.51 6.7M
2024-06-19 16.86 16.87 16.50 16.50 7.3M
2024-06-18 16.94 17.09 16.68 16.87 7.9M
2024-06-17 15.90 17.17 15.80 16.82 17.8M
2024-06-14 16.31 16.35 15.92 16.00 10.9M
2024-06-13 16.01 16.42 15.90 16.29 10.2M
2024-06-12 15.86 16.30 15.70 16.07 10.7M
2024-06-11 15.51 15.92 15.36 15.87 10.9M
2024-06-07 15.40 15.82 15.23 15.60 9.3M
2024-06-06 15.45 15.60 15.13 15.41 9.0M
2024-06-05 15.41 15.95 15.35 15.60 13.5M
2024-06-04 15.27 15.45 15.14 15.37 7.0M
2024-06-03 15.22 15.30 14.98 15.27 5.9M
2024-05-31 15.26 15.33 15.18 15.27 5.6M
2024-05-30 14.96 15.28 14.93 15.26 9.7M
2024-05-29 14.86 15.03 14.75 14.95 4.7M
2024-05-28 14.91 15.07 14.80 14.94 4.2M
2024-05-27 14.59 14.99 14.43 14.94 6.7M
2024-05-24 14.87 14.96 14.52 14.55 5.6M
2024-05-23 15.18 15.19 14.81 14.82 6.9M
2024-05-22 15.35 15.36 15.14 15.19 5.8M
2024-05-21 15.26 15.56 15.03 15.35 10.6M
2024-05-20 15.00 15.65 14.90 15.40 12.9M
2024-05-17 15.19 15.31 14.80 14.97 10.9M
2024-05-16 15.32 15.44 15.12 15.15 8.9M
2024-05-15 15.43 15.65 15.18 15.40 9.1M
2024-05-14 15.50 15.72 15.42 15.43 9.9M
2024-05-13 15.62 15.98 15.26 15.62 13.1M
2024-05-10 16.10 16.23 15.72 15.92 28.4M
2024-05-09 15.45 16.12 15.12 16.12 32.9M
2024-05-08 15.56 16.21 15.38 15.97 22.1M
2024-05-07 15.65 15.65 15.44 15.56 9.8M
2024-05-06 15.24 15.64 15.24 15.63 12.9M
2024-04-30 15.30 15.42 15.08 15.09 9.7M
2024-04-29 15.06 15.54 14.96 15.28 11.9M
2024-04-26 14.89 15.18 14.87 15.06 9.4M
2024-04-25 15.40 15.41 15.00 15.00 14.4M
2024-04-24 15.51 15.70 15.45 15.53 10.6M
2024-04-23 15.61 15.80 15.25 15.76 16.8M
2024-04-22 15.20 15.84 14.70 15.84 24.2M
2024-04-19 15.50 15.84 15.20 15.32 23.3M
2024-04-18 16.00 16.20 15.48 15.74 39.4M
2024-04-17 15.85 15.87 15.56 15.87 23.4M
2024-04-16 15.24 15.35 14.32 14.43 27.3M
2024-04-15 14.97 15.95 14.97 15.69 36.9M
2024-04-12 15.10 15.47 14.66 14.70 28.1M
2024-04-11 14.28 14.94 14.20 14.91 19.5M
2024-04-10 14.35 14.51 14.20 14.39 10.2M
2024-04-09 14.20 14.45 14.18 14.38 6.1M
2024-04-08 14.40 14.41 14.18 14.18 6.7M
2024-04-03 14.20 14.50 14.11 14.41 9.2M
2024-04-02 14.12 14.23 14.03 14.18 6.7M
2024-04-01 14.08 14.19 14.01 14.18 7.1M
2024-03-29 13.58 13.97 13.51 13.95 6.9M
2024-03-28 13.29 13.64 13.27 13.59 6.8M
2024-03-27 13.71 13.74 13.26 13.27 6.9M
2024-03-26 13.83 13.93 13.53 13.72 7.7M
2024-03-25 14.20 14.23 13.81 13.83 8.0M
2024-03-22 14.50 14.55 14.23 14.29 7.6M
2024-03-21 14.76 14.80 14.41 14.53 11.1M
2024-03-20 14.76 14.77 14.65 14.73 8.8M
2024-03-19 14.60 14.95 14.53 14.80 13.4M
2024-03-18 14.66 14.73 14.50 14.66 10.8M
2024-03-15 14.36 14.63 14.20 14.54 12.4M
2024-03-14 14.35 14.62 14.25 14.37 12.1M
2024-03-13 14.45 14.60 14.26 14.40 9.4M
2024-03-12 14.32 14.55 14.27 14.45 9.5M
2024-03-11 14.07 14.35 14.03 14.32 7.4M
2024-03-08 14.22 14.30 14.02 14.14 7.0M
2024-03-07 14.27 14.45 14.08 14.22 10.1M
2024-03-06 13.95 14.37 13.94 14.22 9.7M
2024-03-05 14.31 14.32 13.99 14.01 10.8M
2024-03-04 14.50 14.57 14.15 14.33 10.6M
2024-03-01 14.47 14.60 14.39 14.50 9.8M
2024-02-29 14.13 14.50 14.07 14.50 11.9M
2024-02-28 14.93 15.37 14.16 14.20 21.3M
2024-02-27 14.58 14.93 14.51 14.91 14.9M
2024-02-26 14.54 14.86 14.48 14.67 17.5M
2024-02-23 14.24 14.58 14.17 14.53 18.1M
2024-02-22 14.06 14.34 14.03 14.23 14.6M
2024-02-21 14.05 14.53 13.88 14.20 20.2M
2024-02-20 13.85 14.10 13.73 14.05 14.8M
2024-02-19 13.78 14.24 13.56 14.05 23.1M
2024-02-08 12.99 13.77 12.54 13.72 24.7M
2024-02-07 13.08 13.64 12.83 12.85 22.9M
2024-02-06 12.39 13.37 12.10 13.18 19.3M
2024-02-05 13.35 13.58 12.40 12.51 20.3M
2024-02-02 14.41 14.61 13.11 13.52 23.0M
2024-02-01 14.40 14.91 14.13 14.49 16.6M
2024-01-31 15.40 15.87 14.39 14.47 24.7M
2024-01-30 16.68 16.68 15.61 15.62 32.0M
2024-01-29 17.59 18.18 17.12 17.14 40.1M
2024-01-26 16.83 17.41 16.66 17.06 37.7M
2024-01-25 17.22 17.26 16.60 16.93 41.7M
2024-01-24 17.30 18.29 16.94 17.40 39.1M
2024-01-23 17.30 18.10 17.21 17.59 34.3M
2024-01-22 18.86 19.20 17.31 17.54 43.3M
2024-01-19 20.29 21.46 19.01 19.31 62.2M
2024-01-18 22.29 24.52 21.91 22.21 91.7M