G.Tech Technology Ltd (301503)

301503
🏛️ China →
39.17
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 39.60 39.60 39.13 39.16 75.6K
09:35 39.16 39.33 39.08 39.24 34.1K
09:40 39.24 39.42 39.22 39.24 32.1K
09:45 39.24 39.27 39.18 39.20 40.2K
09:50 39.19 39.19 38.95 38.95 133.9K
09:55 38.95 39.00 38.79 38.95 63.7K
10:00 38.95 38.97 38.81 38.86 30.6K
10:05 38.86 39.23 38.83 39.23 34.6K
10:10 39.20 39.34 39.13 39.31 18.2K
10:15 39.33 39.42 39.29 39.40 24.2K
10:20 39.44 39.50 39.35 39.49 35.2K
10:25 39.50 39.59 39.41 39.42 17.6K
10:30 39.43 39.44 39.27 39.28 11.7K
10:35 39.28 39.28 39.08 39.23 36.6K
10:40 39.28 39.28 39.18 39.21 3.8K
10:45 39.21 39.30 39.21 39.25 5.2K
10:50 39.25 39.31 39.25 39.28 3.1K
10:55 39.30 39.30 39.24 39.29 1.9K
11:00 39.27 39.56 39.27 39.50 9.5K
11:05 39.50 39.50 39.39 39.45 2.3K
11:10 39.44 39.59 39.39 39.55 19.1K
11:15 39.51 39.54 39.47 39.49 1.8K
11:20 39.44 39.44 39.40 39.41 14.7K
11:25 39.40 39.40 39.30 39.31 25.9K
13:00 39.39 39.39 39.25 39.25 15.4K
13:05 39.22 39.27 39.20 39.27 17.5K
13:10 39.28 39.30 39.23 39.29 3.3K
13:15 39.36 39.36 39.25 39.26 12.7K
13:20 39.27 39.30 39.25 39.28 15.1K
13:25 39.29 39.29 39.24 39.24 2.8K
13:30 39.23 39.23 39.15 39.21 6.7K
13:35 39.20 39.24 39.15 39.18 4.9K
13:40 39.15 39.18 39.11 39.15 7.8K
13:45 39.16 39.24 39.11 39.22 16.3K
13:50 39.20 39.20 39.09 39.09 24.4K
13:55 39.09 39.10 39.01 39.01 12.2K
14:00 39.01 39.10 38.99 39.08 8.9K
14:05 39.08 39.11 39.01 39.11 3.9K
14:10 39.15 39.15 39.03 39.03 1.9K
14:15 39.04 39.17 39.04 39.11 8.8K
14:20 39.15 39.22 39.04 39.12 13.2K
14:25 39.02 39.10 39.00 39.01 8.4K
14:30 39.01 39.10 39.00 39.05 9.2K
14:35 39.03 39.12 39.01 39.01 4.8K
14:40 39.08 39.13 39.03 39.12 15.3K
14:45 39.12 39.15 39.00 39.04 21.0K
14:50 39.04 39.08 39.00 39.04 26.2K
14:55 39.02 39.04 38.98 38.99 14.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 39.41 39.93 39.12 39.17 0.8M
2025-09-29 38.97 39.85 38.40 39.33 0.9M
2025-09-26 39.71 39.75 38.79 38.98 1.0M
2025-09-25 39.86 40.63 39.59 39.59 1.2M
2025-09-24 39.45 39.98 39.07 39.87 1.0M
2025-09-23 40.25 40.45 38.00 39.62 1.3M
2025-09-22 40.64 41.27 40.29 40.58 0.8M
2025-09-19 41.06 41.38 40.44 40.90 1.1M
2025-09-18 41.57 42.14 40.80 41.05 1.2M
2025-09-17 41.69 42.44 41.25 41.93 1.2M
2025-09-16 41.09 41.79 40.80 41.55 0.8M
2025-09-15 40.73 41.48 40.51 41.07 1.0M
2025-09-12 41.48 41.48 40.88 40.90 0.8M
2025-09-11 40.04 41.58 39.70 41.48 1.4M
2025-09-10 40.38 40.83 39.99 40.11 0.7M
2025-09-09 41.10 41.27 39.89 40.24 1.0M
2025-09-08 41.95 42.00 40.73 41.19 1.4M
2025-09-05 39.85 40.75 39.60 40.75 1.3M
2025-09-04 40.18 40.84 39.01 39.57 1.3M
2025-09-03 41.40 41.80 40.01 40.12 1.1M
2025-09-02 42.61 42.79 40.60 41.41 1.6M
2025-09-01 42.57 43.28 42.09 42.79 1.6M
2025-08-29 42.12 42.63 41.51 42.52 1.4M
2025-08-28 42.20 42.80 40.77 42.41 1.8M
2025-08-27 43.35 43.76 42.20 42.25 2.0M
2025-08-26 42.51 43.52 42.11 43.22 2.0M
2025-08-25 44.01 44.16 43.11 43.43 1.8M
2025-08-22 43.63 44.55 43.37 43.90 1.5M
2025-08-21 44.15 44.48 43.40 43.63 1.1M
2025-08-20 43.49 43.99 42.85 43.99 1.3M
2025-08-19 43.45 43.60 42.77 43.41 1.3M
2025-08-18 42.54 43.84 42.24 43.53 1.8M
2025-08-15 41.53 42.48 41.53 42.24 1.0M
2025-08-14 42.92 43.16 41.82 41.91 1.3M
2025-08-13 42.80 43.09 42.35 42.92 1.3M
2025-08-12 42.70 42.90 42.33 42.77 1.1M
2025-08-11 41.49 43.14 41.49 42.83 1.6M
2025-08-08 42.00 42.15 41.35 41.78 1.3M
2025-08-07 42.99 43.00 41.81 42.20 2.3M
2025-08-06 41.57 45.27 41.43 42.87 3.8M
2025-08-05 40.60 42.20 40.56 41.80 1.7M
2025-08-04 40.15 40.67 40.01 40.62 1.0M
2025-08-01 39.86 40.65 39.70 40.49 1.7M
2025-07-31 40.02 40.62 39.60 39.65 1.0M
2025-07-30 40.33 40.82 39.87 40.20 0.9M
2025-07-29 40.36 40.74 40.20 40.48 0.9M
2025-07-28 39.99 40.62 39.99 40.50 1.2M
2025-07-25 39.37 40.11 39.31 40.09 1.1M
2025-07-24 39.65 39.82 39.22 39.37 1.0M
2025-07-23 39.90 39.90 39.20 39.29 0.8M
2025-07-22 40.33 40.33 39.36 39.57 1.2M
2025-07-21 39.67 40.37 39.58 40.32 1.2M
2025-07-18 39.64 39.88 39.42 39.65 0.8M
2025-07-17 39.13 39.72 39.13 39.62 0.9M
2025-07-16 39.28 39.60 38.96 39.29 1.0M
2025-07-15 38.89 39.28 38.58 39.08 0.9M
2025-07-14 38.65 38.96 38.16 38.89 1.0M
2025-07-11 39.03 39.03 38.30 38.58 0.9M
2025-07-10 39.14 39.47 38.52 38.82 1.0M
2025-07-09 38.92 39.75 38.63 39.10 1.4M
2025-07-08 38.11 39.38 37.95 38.92 1.2M
2025-07-07 38.14 38.20 37.46 38.15 0.7M
2025-07-04 38.43 38.75 37.72 37.79 0.8M
2025-07-03 37.65 38.66 37.58 38.46 0.9M
2025-07-02 38.00 38.07 37.28 37.65 0.8M
2025-07-01 38.04 38.14 37.40 38.01 0.8M
2025-06-30 38.10 38.20 37.71 38.05 0.8M
2025-06-27 37.93 37.93 37.32 37.72 0.8M
2025-06-26 37.68 37.87 37.30 37.46 0.8M
2025-06-25 37.22 37.72 37.01 37.70 1.2M
2025-06-24 35.83 37.28 35.83 37.22 1.3M
2025-06-23 34.76 35.95 34.60 35.86 0.9M
2025-06-20 35.39 35.90 34.73 35.04 1.1M
2025-06-19 36.01 36.55 35.40 35.50 1.3M
2025-06-18 36.13 36.13 35.55 36.03 0.7M
2025-06-17 36.56 36.70 35.82 35.98 1.1M
2025-06-16 36.18 36.99 35.95 36.59 1.1M
2025-06-13 37.12 37.31 35.90 36.06 1.1M
2025-06-12 36.82 37.25 36.71 37.13 0.7M
2025-06-11 36.42 37.14 36.41 36.85 0.8M
2025-06-10 37.28 37.28 36.01 36.34 1.2M
2025-06-09 37.00 37.27 36.90 37.13 0.9M
2025-06-06 36.67 36.99 36.33 36.92 0.9M
2025-06-05 36.78 36.78 36.03 36.67 0.8M
2025-06-04 36.75 37.24 36.55 37.02 0.7M
2025-06-03 36.50 37.15 36.41 36.80 0.8M
2025-05-30 37.66 37.81 36.60 36.60 0.9M
2025-05-29 36.49 37.50 36.49 37.50 0.9M
2025-05-28 36.65 36.89 36.15 36.34 0.5M
2025-05-27 36.85 36.85 36.10 36.49 0.6M
2025-05-26 36.40 36.89 36.33 36.85 0.5M
2025-05-23 36.80 37.24 36.34 36.40 0.8M
2025-05-22 37.60 37.98 36.72 36.83 0.9M
2025-05-21 38.09 38.26 37.21 37.54 1.0M
2025-05-20 38.18 38.56 37.65 38.24 0.9M
2025-05-19 38.00 38.28 37.37 37.95 0.8M
2025-05-16 37.41 38.33 37.41 37.97 0.9M
2025-05-15 38.02 38.14 37.52 37.59 0.7M
2025-05-14 38.42 38.67 37.73 38.15 0.8M
2025-05-13 39.18 39.40 38.23 38.36 0.9M
2025-05-12 38.64 38.85 38.33 38.76 0.8M
2025-05-09 39.12 39.12 38.01 38.13 1.2M
2025-05-08 38.00 39.02 37.70 38.98 1.2M
2025-05-07 38.58 39.18 37.60 38.15 1.6M
2025-05-06 37.17 38.45 37.17 38.17 1.4M
2025-04-30 36.00 37.28 36.00 37.08 1.3M
2025-04-29 35.76 36.49 35.40 36.03 1.8M
2025-04-28 36.01 36.83 36.01 36.60 1.2M
2025-04-25 35.90 36.56 35.65 36.41 1.0M
2025-04-24 36.39 36.39 35.40 35.72 0.7M
2025-04-23 35.56 36.43 35.56 36.36 1.1M
2025-04-22 35.32 35.69 35.12 35.39 0.9M
2025-04-21 34.81 35.80 34.40 35.59 1.1M
2025-04-18 34.94 35.08 34.46 34.80 0.8M
2025-04-17 34.38 35.32 34.11 34.80 1.0M
2025-04-16 34.99 35.11 33.73 34.48 1.1M
2025-04-15 35.17 35.48 34.68 35.22 1.1M
2025-04-14 35.80 36.00 35.00 35.22 1.6M
2025-04-11 33.66 34.78 33.46 34.38 1.4M
2025-04-10 34.01 35.50 33.99 33.99 2.1M
2025-04-09 30.90 32.50 28.00 32.22 2.1M
2025-04-08 32.50 33.26 30.00 31.59 2.6M
2025-04-07 36.10 36.59 31.90 31.90 1.7M
2025-04-03 40.32 40.55 39.07 39.87 1.0M
2025-04-02 40.57 41.04 40.31 40.74 0.8M
2025-04-01 39.98 41.48 39.95 40.71 1.5M
2025-03-31 39.20 39.95 38.63 39.80 0.9M
2025-03-28 40.43 40.81 39.58 39.58 0.9M
2025-03-27 40.90 40.92 39.62 40.43 0.9M
2025-03-26 40.64 41.60 40.50 40.87 1.1M
2025-03-25 42.18 42.20 40.19 40.63 1.3M
2025-03-24 42.96 43.37 40.81 42.17 1.8M
2025-03-21 44.90 45.02 42.72 42.73 2.0M
2025-03-20 45.86 45.90 44.99 45.10 1.4M
2025-03-19 46.11 46.40 45.10 45.52 1.3M
2025-03-18 46.27 46.77 45.71 46.53 1.6M
2025-03-17 46.96 46.99 45.83 46.30 1.4M
2025-03-14 46.93 47.45 45.02 46.59 2.2M
2025-03-13 46.80 47.46 45.39 47.13 2.9M
2025-03-12 47.94 48.25 46.50 46.95 4.0M
2025-03-11 44.95 49.99 44.67 48.30 4.6M
2025-03-10 46.09 47.78 45.06 46.10 3.6M
2025-03-07 43.68 48.19 43.36 46.02 4.3M
2025-03-06 42.35 44.75 42.35 43.95 2.0M
2025-03-05 42.14 42.58 41.55 42.18 0.9M
2025-03-04 40.74 42.37 40.60 42.32 1.2M
2025-03-03 41.31 41.82 40.52 40.90 1.3M
2025-02-28 42.80 43.00 40.81 40.96 1.8M
2025-02-27 44.00 44.13 42.15 43.02 2.3M
2025-02-26 43.23 44.98 42.93 43.85 2.8M
2025-02-25 42.83 43.89 42.29 43.05 2.2M
2025-02-24 42.73 43.96 41.37 43.68 3.3M
2025-02-21 40.99 43.90 40.83 42.73 4.0M
2025-02-20 40.64 41.40 40.20 41.09 2.3M
2025-02-19 39.17 40.74 39.08 40.45 2.4M
2025-02-18 39.60 42.09 39.41 39.41 3.5M
2025-02-17 39.95 40.29 39.56 39.99 2.0M
2025-02-14 39.99 40.48 39.45 39.77 1.8M
2025-02-13 40.80 40.98 39.68 40.05 2.2M
2025-02-12 41.46 41.85 40.50 41.00 3.0M
2025-02-11 40.99 41.75 40.26 41.25 3.2M
2025-02-10 39.68 41.66 39.46 41.58 4.3M
2025-02-07 40.00 40.02 38.77 39.46 3.9M
2025-02-06 38.82 39.99 38.82 39.96 4.0M
2025-02-05 37.91 40.39 37.88 39.20 4.4M
2025-01-27 38.53 39.13 37.44 37.56 2.8M
2025-01-24 37.73 38.88 37.10 38.53 4.4M
2025-01-23 39.26 39.70 37.65 37.65 5.2M
2025-01-22 39.87 40.57 38.42 38.61 7.7M
2025-01-21 41.40 45.56 41.20 42.30 10.9M
2025-01-20 36.10 39.78 36.00 39.78 5.2M
2025-01-17 31.97 33.92 31.61 33.15 1.8M
2025-01-16 32.50 32.71 31.68 32.01 0.9M
2025-01-15 32.62 32.62 31.80 32.05 0.9M
2025-01-14 30.87 32.44 30.58 32.38 1.2M
2025-01-13 30.59 30.90 29.45 30.43 1.0M
2025-01-10 32.00 32.32 30.60 30.67 1.1M
2025-01-09 31.68 32.77 31.50 32.20 1.0M
2025-01-08 32.33 32.45 30.61 31.91 1.2M
2025-01-07 31.04 32.49 30.85 32.42 1.5M
2025-01-06 31.81 31.83 30.40 30.80 1.4M
2025-01-03 33.47 33.70 31.60 31.61 1.3M
2025-01-02 34.32 34.61 32.70 32.97 1.4M