Gresgying Digital Energy Technology Co Ltd (600212)

600212
🏛️ China →
8.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.55 8.56 8.45 8.47 1,958.7K
09:35 8.48 8.50 8.45 8.45 1,064.0K
09:40 8.45 8.46 8.43 8.43 1,453.2K
09:45 8.42 8.49 8.41 8.42 991.1K
09:50 8.42 8.45 8.40 8.42 1,037.9K
09:55 8.41 8.57 8.40 8.57 1,033.7K
10:00 8.57 8.61 8.52 8.61 1,509.6K
10:05 8.60 8.65 8.57 8.62 1,638.4K
10:10 8.63 8.68 8.61 8.65 1,071.8K
10:15 8.65 8.68 8.63 8.66 946.5K
10:20 8.65 8.67 8.65 8.67 462.7K
10:25 8.68 8.83 8.68 8.76 1,972.3K
10:30 8.73 8.76 8.70 8.71 590.7K
10:35 8.71 8.75 8.69 8.75 368.1K
10:40 8.73 8.74 8.70 8.73 354.4K
10:45 8.73 8.74 8.71 8.73 417.6K
10:50 8.73 8.77 8.73 8.76 470.8K
10:55 8.76 8.78 8.76 8.77 432.2K
11:00 8.77 8.79 8.76 8.77 702.6K
11:05 8.77 8.77 8.73 8.74 424.7K
11:10 8.74 8.74 8.73 8.74 194.4K
11:15 8.74 8.74 8.70 8.70 198.9K
11:20 8.70 8.72 8.69 8.71 361.5K
11:25 8.72 8.75 8.70 8.75 314.0K
13:00 8.75 8.76 8.72 8.72 423.9K
13:05 8.73 8.74 8.71 8.72 183.8K
13:10 8.72 8.80 8.72 8.78 1,094.1K
13:15 8.78 8.79 8.74 8.74 293.5K
13:20 8.74 8.75 8.73 8.73 283.9K
13:25 8.74 8.74 8.72 8.72 105.8K
13:30 8.72 8.73 8.70 8.71 286.2K
13:35 8.71 8.71 8.69 8.70 339.4K
13:40 8.69 8.69 8.67 8.69 241.2K
13:45 8.69 8.70 8.68 8.69 104.9K
13:50 8.68 8.70 8.65 8.66 319.5K
13:55 8.65 8.66 8.63 8.64 376.9K
14:00 8.64 8.68 8.63 8.66 364.4K
14:05 8.66 8.66 8.63 8.64 213.5K
14:10 8.64 8.64 8.63 8.63 225.5K
14:15 8.63 8.65 8.62 8.65 222.5K
14:20 8.64 8.65 8.62 8.62 264.2K
14:25 8.62 8.64 8.60 8.63 283.4K
14:30 8.63 8.63 8.60 8.61 473.3K
14:35 8.61 8.63 8.60 8.62 260.3K
14:40 8.61 8.70 8.61 8.68 1,091.3K
14:45 8.68 8.69 8.64 8.64 278.9K
14:50 8.64 8.65 8.63 8.64 288.9K
14:55 8.63 8.66 8.63 8.66 333.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 8.56 8.85 8.40 8.66 28.5M
2025-09-25 8.37 8.94 8.36 8.59 43.3M
2025-09-24 8.16 8.44 8.14 8.42 18.6M
2025-09-23 8.11 8.26 7.99 8.22 15.2M
2025-09-22 8.28 8.30 8.08 8.14 13.5M
2025-09-19 8.22 8.35 8.17 8.32 14.3M
2025-09-18 8.48 8.55 8.15 8.20 25.3M
2025-09-17 8.53 8.58 8.45 8.51 15.3M
2025-09-16 8.24 8.56 8.20 8.52 25.7M
2025-09-15 8.23 8.38 8.22 8.24 15.1M
2025-09-12 8.35 8.50 8.33 8.34 18.3M
2025-09-11 8.27 8.35 8.18 8.34 16.0M
2025-09-10 8.46 8.46 8.19 8.27 20.2M
2025-09-09 8.76 8.76 8.35 8.40 28.1M
2025-09-08 8.36 8.80 8.35 8.76 31.1M
2025-09-05 8.35 8.41 8.27 8.39 21.2M
2025-09-04 8.31 8.56 8.24 8.35 20.8M
2025-09-03 8.51 8.58 8.31 8.37 16.2M
2025-09-02 8.64 8.67 8.34 8.50 21.6M
2025-09-01 8.75 8.80 8.57 8.62 21.7M
2025-08-29 8.75 8.89 8.71 8.76 17.8M
2025-08-28 8.70 8.82 8.48 8.80 28.9M
2025-08-27 9.00 9.15 8.74 8.74 32.3M
2025-08-26 8.99 9.22 8.93 9.00 30.0M
2025-08-25 9.08 9.09 8.87 9.01 38.3M
2025-08-22 9.13 9.17 8.98 9.08 24.7M
2025-08-21 9.50 9.50 9.10 9.12 34.0M
2025-08-20 9.40 9.58 9.30 9.42 26.0M
2025-08-19 9.45 9.65 9.35 9.44 29.6M
2025-08-18 9.57 9.67 9.33 9.37 40.3M
2025-08-15 9.24 9.58 9.18 9.55 33.0M
2025-08-14 9.70 9.75 9.27 9.27 37.6M
2025-08-13 9.75 9.83 9.65 9.76 34.2M
2025-08-12 10.05 10.10 9.60 9.75 43.1M
2025-08-11 9.98 10.27 9.81 10.04 52.5M
2025-08-08 9.46 10.42 9.37 10.06 94.4M
2025-08-07 9.71 9.90 9.38 9.47 37.9M
2025-08-06 9.98 10.18 9.27 9.73 62.3M
2025-08-05 9.60 9.94 9.43 9.76 45.1M
2025-08-04 9.07 9.62 9.01 9.60 45.6M
2025-08-01 9.08 9.12 8.97 9.07 23.6M
2025-07-31 9.22 9.45 9.02 9.07 24.9M
2025-07-30 9.34 9.42 9.08 9.20 27.4M
2025-07-29 9.06 9.60 9.04 9.48 57.0M
2025-07-28 9.02 9.30 8.98 9.13 31.3M
2025-07-25 9.16 9.23 8.96 9.07 27.0M
2025-07-24 9.10 9.30 9.00 9.22 34.3M
2025-07-23 9.31 9.55 9.10 9.12 48.9M
2025-07-22 9.80 9.97 9.23 9.35 62.0M
2025-07-21 9.21 9.88 9.11 9.68 56.2M
2025-07-18 9.07 9.60 9.00 9.30 53.3M
2025-07-17 9.04 9.39 8.94 9.13 47.7M
2025-07-16 9.02 9.16 8.81 9.00 42.6M
2025-07-15 8.68 9.15 8.53 9.02 57.8M
2025-07-14 8.65 8.85 8.53 8.68 33.5M
2025-07-11 8.38 8.80 8.33 8.62 44.7M
2025-07-10 8.33 8.80 8.33 8.44 44.1M
2025-07-09 8.22 8.47 8.15 8.28 29.2M
2025-07-08 8.32 8.36 8.16 8.24 25.0M
2025-07-07 8.09 8.36 8.00 8.25 24.7M
2025-07-04 8.23 8.23 8.05 8.11 14.3M
2025-07-03 8.20 8.24 8.11 8.23 15.2M
2025-07-02 8.33 8.38 8.14 8.21 15.1M
2025-07-01 8.38 8.44 8.18 8.35 25.8M
2025-06-30 8.42 8.51 8.34 8.44 29.5M
2025-06-27 8.27 8.66 8.21 8.46 48.9M
2025-06-26 8.18 8.68 8.10 8.28 45.7M
2025-06-25 8.25 8.34 8.07 8.22 48.2M
2025-06-24 7.47 8.25 7.47 8.25 50.3M
2025-06-23 7.32 7.50 7.31 7.50 8.3M
2025-06-20 7.37 7.49 7.32 7.40 9.7M
2025-06-19 7.62 7.63 7.36 7.38 15.8M
2025-06-18 7.55 7.68 7.48 7.64 13.0M
2025-06-17 7.66 7.75 7.46 7.55 20.9M
2025-06-16 7.70 7.82 7.65 7.68 16.9M
2025-06-13 7.88 7.94 7.63 7.77 25.7M
2025-06-12 7.98 8.02 7.83 7.88 22.8M
2025-06-11 8.13 8.17 7.99 8.02 22.0M
2025-06-10 8.01 8.25 7.90 8.20 41.7M
2025-06-09 7.88 8.14 7.87 8.03 27.5M
2025-06-06 8.05 8.05 7.88 7.92 25.3M
2025-06-05 8.04 8.18 7.96 8.07 43.2M
2025-06-04 8.36 8.39 7.97 8.11 58.7M
2025-06-03 9.00 9.19 8.26 8.40 92.1M
2025-05-30 8.24 8.66 7.96 8.66 99.5M
2025-05-29 7.15 7.87 7.14 7.87 38.8M
2025-05-28 7.30 7.35 7.11 7.15 11.6M
2025-05-27 7.40 7.40 7.27 7.30 7.7M
2025-05-26 7.28 7.39 7.25 7.39 7.9M
2025-05-23 7.45 7.48 7.27 7.30 14.2M
2025-05-22 7.69 7.79 7.45 7.47 13.2M
2025-05-21 7.82 7.84 7.63 7.69 13.0M
2025-05-20 7.82 7.88 7.72 7.83 8.7M
2025-05-19 7.79 7.88 7.65 7.82 10.1M
2025-05-16 7.80 7.90 7.78 7.79 10.6M
2025-05-15 8.11 8.11 7.82 7.83 12.9M
2025-05-14 8.26 8.33 8.08 8.11 15.3M
2025-05-13 8.32 8.43 8.12 8.21 14.1M
2025-05-12 7.96 8.40 7.91 8.30 27.5M
2025-05-09 8.07 8.08 7.80 7.88 14.7M
2025-05-08 7.98 8.33 7.90 8.08 25.9M
2025-05-07 7.77 8.27 7.70 8.07 38.3M
2025-05-06 7.45 7.72 7.45 7.69 18.9M
2025-04-30 7.33 7.42 7.28 7.30 11.4M
2025-04-29 7.58 7.59 7.29 7.30 15.9M
2025-04-28 7.67 7.68 7.50 7.60 11.9M
2025-04-25 7.63 7.74 7.58 7.68 8.7M
2025-04-24 7.85 7.90 7.62 7.66 13.4M
2025-04-23 7.63 8.20 7.58 7.91 24.6M
2025-04-22 7.62 7.67 7.52 7.55 8.3M
2025-04-21 7.46 7.68 7.40 7.65 8.9M
2025-04-18 7.41 7.55 7.36 7.46 8.0M
2025-04-17 7.33 7.55 7.33 7.46 7.8M
2025-04-16 7.72 7.77 7.33 7.44 14.4M
2025-04-15 7.92 8.00 7.70 7.77 12.1M
2025-04-14 7.90 8.15 7.85 7.95 15.9M
2025-04-11 7.80 7.99 7.72 7.78 17.2M
2025-04-10 8.06 8.23 7.76 7.86 32.6M
2025-04-09 7.05 8.04 6.85 7.91 39.4M
2025-04-08 7.56 8.02 7.46 7.60 42.6M
2025-04-07 8.29 8.35 8.29 8.29 8.5M
2025-04-03 9.53 9.92 9.00 9.21 43.3M
2025-04-02 9.66 10.09 9.27 9.43 46.2M
2025-04-01 9.41 9.94 9.34 9.75 41.0M
2025-03-31 9.26 9.68 8.88 9.59 45.5M
2025-03-28 9.10 9.56 9.00 9.34 39.7M
2025-03-27 9.15 9.31 8.87 9.04 43.8M
2025-03-26 8.31 9.17 8.29 9.17 51.8M
2025-03-25 8.49 8.54 8.24 8.34 14.7M
2025-03-24 8.86 8.88 8.24 8.44 27.4M
2025-03-21 8.79 9.05 8.66 8.87 25.0M
2025-03-20 8.84 9.18 8.57 8.87 35.0M
2025-03-19 9.21 9.52 8.88 8.92 59.3M
2025-03-18 9.66 10.12 9.31 9.63 68.9M
2025-03-17 9.53 9.58 9.07 9.20 33.5M
2025-03-14 9.19 9.89 9.10 9.61 50.3M
2025-03-13 9.50 9.51 9.05 9.10 32.2M
2025-03-12 9.42 9.64 9.22 9.57 49.7M
2025-03-11 8.85 9.50 8.80 9.48 50.8M
2025-03-10 8.89 9.45 8.85 9.03 59.4M
2025-03-07 8.81 9.60 8.77 9.26 87.4M
2025-03-06 8.70 9.26 8.62 8.73 46.4M
2025-03-05 8.41 9.00 8.41 8.81 32.3M
2025-03-04 8.56 8.56 8.02 8.47 32.7M
2025-03-03 8.39 9.10 8.12 8.87 60.3M
2025-02-28 8.29 9.12 8.29 8.42 79.0M
2025-02-27 7.54 8.29 7.40 8.29 49.3M
2025-02-26 7.78 7.78 7.48 7.54 14.1M
2025-02-25 7.60 7.85 7.53 7.71 18.3M
2025-02-24 7.48 7.80 7.19 7.66 28.1M
2025-02-21 7.55 7.55 7.26 7.41 18.6M
2025-02-20 7.67 7.68 7.47 7.52 12.3M
2025-02-19 7.59 7.74 7.52 7.65 12.1M
2025-02-18 7.80 7.94 7.54 7.59 17.1M
2025-02-17 7.76 7.87 7.61 7.72 10.2M
2025-02-14 7.90 7.93 7.70 7.82 12.0M
2025-02-13 8.08 8.22 7.91 7.93 12.3M
2025-02-12 7.99 8.28 7.81 7.99 15.0M
2025-02-11 8.12 8.17 7.78 7.98 17.8M
2025-02-10 8.12 8.20 7.91 8.14 19.9M
2025-02-07 7.83 8.12 7.78 8.05 29.7M
2025-02-06 7.30 7.84 7.28 7.83 28.1M
2025-02-05 6.96 7.40 6.82 7.27 21.1M
2025-01-27 7.09 7.09 6.78 6.86 9.1M
2025-01-24 7.01 7.14 6.88 7.03 8.0M
2025-01-23 7.30 7.32 7.01 7.02 8.6M
2025-01-22 7.25 7.32 7.02 7.08 9.5M
2025-01-21 7.32 7.47 7.14 7.32 11.7M
2025-01-20 7.27 7.46 7.16 7.22 10.1M
2025-01-17 7.19 7.25 7.08 7.18 6.7M
2025-01-16 7.09 7.32 7.09 7.25 10.8M
2025-01-15 7.25 7.25 7.05 7.08 6.8M
2025-01-14 7.05 7.25 6.99 7.25 12.7M
2025-01-13 6.71 7.05 6.48 6.98 10.6M
2025-01-10 6.99 7.15 6.79 6.79 10.4M
2025-01-09 6.98 7.24 6.90 7.06 12.7M
2025-01-08 7.08 7.12 6.78 6.99 10.4M
2025-01-07 6.99 7.10 6.84 7.08 9.9M
2025-01-06 6.90 7.20 6.72 6.93 14.9M
2025-01-03 7.27 7.31 6.86 6.88 17.0M
2025-01-02 7.56 7.57 7.19 7.27 15.0M