Guangdong Delian Group Co Ltd (002666)

002666
🏛️ China →
5.29
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 5.33 5.49 5.25 5.40 48.9M
2023-12-28 5.24 5.58 5.19 5.39 67.6M
2023-12-27 5.18 5.35 5.13 5.27 54.0M
2023-12-26 5.20 5.32 5.13 5.24 67.3M
2023-12-25 5.01 5.48 4.90 5.35 68.1M
2023-12-22 5.08 5.08 4.95 4.98 5.2M
2023-12-21 5.01 5.08 4.90 5.07 7.1M
2023-12-20 5.05 5.11 5.01 5.01 5.0M
2023-12-19 5.03 5.05 4.97 5.02 4.6M
2023-12-18 5.08 5.12 5.02 5.04 5.0M
2023-12-15 5.09 5.12 5.07 5.08 4.6M
2023-12-14 5.09 5.15 5.07 5.09 3.9M
2023-12-13 5.09 5.16 5.05 5.09 6.8M
2023-12-12 5.05 5.12 5.02 5.10 5.7M
2023-12-11 4.97 5.05 4.92 5.05 8.7M
2023-12-08 5.10 5.15 4.97 4.98 10.2M
2023-12-07 5.19 5.22 5.08 5.10 8.1M
2023-12-06 5.12 5.22 5.09 5.16 9.3M
2023-12-05 5.20 5.22 5.12 5.12 9.7M
2023-12-04 5.16 5.25 5.16 5.19 9.2M
2023-12-01 5.16 5.23 5.13 5.18 9.9M
2023-11-30 5.28 5.29 5.14 5.21 13.1M
2023-11-29 5.28 5.31 5.19 5.24 19.8M
2023-11-28 5.15 5.30 5.13 5.28 19.1M
2023-11-27 5.12 5.21 5.07 5.16 6.8M
2023-11-24 5.16 5.20 5.09 5.13 5.2M
2023-11-23 5.10 5.18 5.08 5.17 4.4M
2023-11-22 5.12 5.19 5.07 5.11 6.4M
2023-11-21 5.19 5.22 5.13 5.15 6.4M
2023-11-20 5.16 5.23 5.16 5.18 7.1M
2023-11-17 5.12 5.19 5.07 5.19 8.6M
2023-11-16 5.14 5.14 5.08 5.10 4.8M
2023-11-15 5.14 5.14 5.10 5.14 4.6M
2023-11-14 5.13 5.17 5.08 5.10 3.8M
2023-11-13 5.09 5.14 5.06 5.14 6.7M
2023-11-10 5.04 5.11 5.03 5.09 4.5M
2023-11-09 5.09 5.10 5.04 5.06 5.3M
2023-11-08 5.10 5.13 5.05 5.08 5.3M
2023-11-07 5.09 5.13 5.04 5.10 6.4M
2023-11-06 5.05 5.10 5.00 5.08 8.4M
2023-11-03 5.05 5.07 5.01 5.03 6.4M
2023-11-02 5.08 5.11 5.03 5.05 6.9M
2023-11-01 5.01 5.11 4.99 5.05 10.1M
2023-10-31 4.98 5.06 4.95 5.00 6.4M
2023-10-30 4.96 5.05 4.96 5.00 8.2M
2023-10-27 4.82 4.97 4.82 4.95 8.5M
2023-10-26 4.78 4.86 4.76 4.85 5.4M
2023-10-25 4.71 4.85 4.71 4.82 7.4M
2023-10-24 4.59 4.71 4.56 4.69 5.9M
2023-10-23 4.68 4.70 4.52 4.54 6.5M
2023-10-20 4.70 4.81 4.67 4.71 6.0M
2023-10-19 4.76 4.80 4.70 4.71 5.7M
2023-10-18 4.82 4.84 4.75 4.78 5.8M
2023-10-17 4.90 4.92 4.81 4.81 6.5M
2023-10-16 4.89 4.93 4.85 4.92 8.7M
2023-10-13 4.89 5.01 4.88 4.89 10.3M
2023-10-12 4.83 4.90 4.81 4.88 4.7M
2023-10-11 4.85 4.88 4.81 4.83 3.8M
2023-10-10 4.84 4.90 4.84 4.86 3.9M
2023-10-09 4.87 4.90 4.82 4.84 4.2M
2023-09-28 4.80 4.89 4.79 4.87 3.9M
2023-09-27 4.79 4.85 4.75 4.79 4.0M
2023-09-26 4.82 4.83 4.77 4.78 3.7M
2023-09-25 4.89 4.90 4.83 4.84 4.7M
2023-09-22 4.79 4.87 4.77 4.87 5.6M
2023-09-21 4.80 4.83 4.70 4.79 6.0M
2023-09-20 4.85 4.90 4.80 4.81 3.7M
2023-09-19 4.96 4.98 4.86 4.88 5.0M
2023-09-18 4.83 4.98 4.80 4.94 6.7M
2023-09-15 4.88 4.89 4.83 4.86 4.5M
2023-09-14 4.89 4.90 4.81 4.85 3.4M
2023-09-13 4.95 4.96 4.87 4.90 3.6M
2023-09-12 4.97 4.97 4.93 4.94 3.6M
2023-09-11 4.92 4.97 4.88 4.95 4.3M
2023-09-08 4.91 4.93 4.87 4.91 3.6M
2023-09-07 4.97 4.98 4.88 4.89 5.2M
2023-09-06 4.95 4.98 4.88 4.97 5.4M
2023-09-05 4.95 4.97 4.91 4.93 4.8M
2023-09-04 4.88 4.94 4.85 4.94 6.1M
2023-09-01 4.88 4.90 4.83 4.86 4.2M
2023-08-31 4.91 4.91 4.82 4.85 6.0M
2023-08-30 4.88 4.94 4.87 4.91 5.7M
2023-08-29 4.78 4.90 4.75 4.89 7.2M
2023-08-28 4.86 4.90 4.76 4.77 9.7M
2023-08-25 4.71 4.82 4.66 4.70 6.3M
2023-08-24 4.76 4.80 4.67 4.74 6.0M
2023-08-23 4.80 4.83 4.74 4.77 5.3M
2023-08-22 4.85 4.87 4.73 4.81 5.3M
2023-08-21 4.85 4.93 4.83 4.84 4.1M
2023-08-18 4.89 4.93 4.85 4.86 5.0M
2023-08-17 4.77 4.89 4.74 4.89 6.3M
2023-08-16 4.83 4.85 4.80 4.80 3.5M
2023-08-15 4.86 4.88 4.81 4.86 3.6M
2023-08-14 4.81 4.87 4.77 4.87 5.5M
2023-08-11 4.91 4.96 4.85 4.85 7.1M
2023-08-10 4.90 4.93 4.87 4.91 4.6M
2023-08-09 4.94 4.95 4.88 4.89 6.9M
2023-08-08 4.96 5.01 4.95 4.97 5.4M
2023-08-07 5.02 5.03 4.94 4.96 8.8M
2023-08-04 5.03 5.07 5.02 5.03 8.3M
2023-08-03 5.10 5.10 5.00 5.02 14.6M
2023-08-02 5.13 5.24 5.07 5.11 15.0M
2023-08-01 5.27 5.28 5.08 5.11 25.3M
2023-07-31 5.18 5.40 5.17 5.27 34.3M
2023-07-28 5.31 5.31 5.09 5.24 55.3M
2023-07-27 5.68 5.68 5.35 5.41 66.9M
2023-07-26 5.19 5.20 5.14 5.16 4.3M
2023-07-25 5.10 5.19 5.09 5.18 5.4M
2023-07-24 5.07 5.13 5.06 5.07 6.2M
2023-07-21 5.16 5.19 5.08 5.08 6.4M
2023-07-20 5.18 5.22 5.14 5.14 4.8M
2023-07-19 5.23 5.23 5.14 5.18 4.0M
2023-07-18 5.17 5.22 5.11 5.22 4.4M
2023-07-17 5.13 5.20 5.07 5.15 6.4M
2023-07-14 5.21 5.22 5.14 5.14 4.8M
2023-07-13 5.24 5.27 5.15 5.19 6.4M
2023-07-12 5.29 5.32 5.20 5.22 5.5M
2023-07-11 5.20 5.29 5.16 5.29 7.9M
2023-07-10 5.21 5.26 5.17 5.19 5.2M
2023-07-07 5.23 5.26 5.18 5.21 5.6M
2023-07-06 5.22 5.25 5.18 5.21 7.6M
2023-07-05 5.29 5.31 5.20 5.22 8.6M
2023-07-04 5.21 5.31 5.18 5.30 13.0M
2023-07-03 5.16 5.25 5.14 5.21 9.0M
2023-06-30 5.08 5.20 5.05 5.17 12.3M
2023-06-29 5.03 5.09 5.01 5.05 6.7M
2023-06-28 5.01 5.04 4.91 5.03 7.1M
2023-06-27 4.85 5.01 4.85 4.99 6.6M
2023-06-26 4.96 4.96 4.86 4.87 6.9M
2023-06-21 4.95 5.02 4.93 4.96 9.0M
2023-06-20 4.92 5.08 4.85 4.97 16.3M
2023-06-19 4.87 5.06 4.84 4.96 9.2M
2023-06-16 4.87 4.97 4.84 4.89 6.0M
2023-06-15 4.86 4.88 4.82 4.85 4.5M
2023-06-14 4.96 4.96 4.86 4.86 5.4M
2023-06-13 4.87 5.09 4.87 4.93 12.0M
2023-06-12 4.68 4.93 4.66 4.89 9.7M
2023-06-09 4.68 4.72 4.64 4.67 3.8M
2023-06-08 4.69 4.75 4.67 4.67 3.6M
2023-06-07 4.75 4.76 4.69 4.69 4.2M
2023-06-06 4.85 4.85 4.73 4.74 5.2M
2023-06-05 4.82 4.87 4.81 4.85 3.8M
2023-06-02 4.80 4.86 4.79 4.82 3.5M
2023-06-01 4.80 4.87 4.77 4.78 4.4M
2023-05-31 4.86 4.86 4.78 4.79 3.8M
2023-05-30 4.82 4.88 4.81 4.86 4.7M
2023-05-29 4.94 4.94 4.80 4.82 5.3M
2023-05-26 4.90 4.95 4.84 4.94 5.0M
2023-05-25 4.95 4.96 4.85 4.90 4.6M
2023-05-24 4.87 4.98 4.84 4.93 5.9M
2023-05-23 4.90 4.97 4.86 4.89 4.2M
2023-05-22 4.83 4.92 4.80 4.91 4.8M
2023-05-19 4.86 4.87 4.80 4.85 3.2M
2023-05-18 4.86 4.89 4.83 4.85 5.0M
2023-05-17 4.78 4.86 4.76 4.85 5.4M
2023-05-16 4.78 4.81 4.73 4.78 4.1M
2023-05-15 4.78 4.78 4.70 4.78 4.5M
2023-05-12 4.80 4.83 4.76 4.78 4.0M
2023-05-11 4.76 4.81 4.73 4.80 3.9M
2023-05-10 4.68 4.78 4.65 4.76 4.0M
2023-05-09 4.75 4.75 4.67 4.68 4.2M
2023-05-08 4.70 4.77 4.70 4.73 4.1M
2023-05-05 4.75 4.76 4.68 4.71 3.6M
2023-05-04 4.66 4.80 4.65 4.76 6.1M
2023-04-28 4.60 4.68 4.57 4.67 4.2M
2023-04-27 4.55 4.63 4.52 4.59 4.0M
2023-04-26 4.45 4.59 4.42 4.55 4.2M
2023-04-25 4.56 4.56 4.40 4.46 5.4M
2023-04-24 4.53 4.60 4.49 4.56 3.5M
2023-04-21 4.65 4.68 4.53 4.54 4.6M
2023-04-20 4.70 4.70 4.59 4.67 5.8M
2023-04-19 4.82 4.83 4.70 4.71 5.9M
2023-04-18 4.87 4.87 4.80 4.82 5.7M
2023-04-17 4.83 4.88 4.83 4.87 3.3M
2023-04-14 4.84 4.86 4.82 4.84 3.4M
2023-04-13 4.85 4.86 4.82 4.83 2.9M
2023-04-12 4.83 4.86 4.82 4.85 3.3M
2023-04-11 4.85 4.85 4.80 4.83 3.4M
2023-04-10 4.95 4.96 4.82 4.83 6.2M
2023-04-07 4.91 4.95 4.88 4.95 2.8M
2023-04-06 4.90 4.94 4.85 4.91 4.9M
2023-04-04 5.07 5.07 4.88 4.91 11.6M
2023-04-03 5.08 5.11 5.03 5.05 5.1M
2023-03-31 5.02 5.09 5.02 5.09 3.3M
2023-03-30 5.04 5.06 4.99 5.02 4.2M
2023-03-29 5.11 5.12 5.04 5.04 3.7M
2023-03-28 5.17 5.18 5.08 5.11 4.6M
2023-03-27 5.14 5.14 5.04 5.14 6.4M
2023-03-24 5.13 5.15 5.10 5.13 3.8M
2023-03-23 5.10 5.14 5.09 5.14 4.4M
2023-03-22 5.15 5.18 5.10 5.14 4.6M
2023-03-21 5.00 5.14 4.99 5.14 7.0M
2023-03-20 5.04 5.05 4.98 5.00 5.1M
2023-03-17 5.06 5.08 5.03 5.04 4.9M
2023-03-16 5.11 5.13 5.02 5.03 5.6M
2023-03-15 5.11 5.16 5.10 5.15 4.2M
2023-03-14 5.15 5.17 5.02 5.07 5.8M
2023-03-13 5.13 5.22 5.09 5.15 5.8M
2023-03-10 5.23 5.40 5.19 5.20 9.6M
2023-03-09 5.25 5.31 5.20 5.29 5.0M
2023-03-08 5.19 5.25 5.18 5.25 4.7M
2023-03-07 5.34 5.34 5.19 5.21 7.9M
2023-03-06 5.44 5.45 5.31 5.33 7.6M
2023-03-03 5.42 5.46 5.39 5.41 5.5M
2023-03-02 5.49 5.52 5.41 5.42 7.0M
2023-03-01 5.43 5.50 5.40 5.50 7.4M
2023-02-28 5.39 5.43 5.35 5.43 8.2M
2023-02-27 5.42 5.46 5.37 5.37 6.5M
2023-02-24 5.51 5.53 5.41 5.45 7.3M
2023-02-23 5.46 5.54 5.46 5.51 7.8M
2023-02-22 5.54 5.55 5.44 5.49 10.7M
2023-02-21 5.43 5.64 5.43 5.55 17.1M
2023-02-20 5.39 5.45 5.33 5.45 9.9M
2023-02-17 5.42 5.43 5.36 5.37 10.0M
2023-02-16 5.60 5.60 5.34 5.38 22.1M
2023-02-15 5.56 5.68 5.56 5.62 19.9M
2023-02-14 5.70 5.74 5.57 5.58 33.4M
2023-02-13 5.73 6.02 5.60 5.65 49.7M
2023-02-10 5.55 5.76 5.55 5.73 42.8M
2023-02-09 5.42 5.85 5.41 5.62 47.7M
2023-02-08 5.38 5.55 5.34 5.50 25.2M
2023-02-07 5.32 5.37 5.28 5.37 8.3M
2023-02-06 5.29 5.35 5.27 5.32 6.9M
2023-02-03 5.36 5.38 5.26 5.32 11.8M
2023-02-02 5.33 5.42 5.30 5.36 14.2M
2023-02-01 5.33 5.39 5.30 5.35 16.8M
2023-01-31 5.20 5.29 5.17 5.28 14.3M
2023-01-30 5.09 5.40 5.08 5.24 25.3M
2023-01-20 4.99 5.05 4.98 5.05 6.6M
2023-01-19 4.98 5.00 4.95 4.99 5.3M
2023-01-18 4.96 4.99 4.95 4.97 4.4M
2023-01-17 4.98 4.99 4.91 4.95 4.7M
2023-01-16 4.94 4.99 4.93 4.96 7.5M
2023-01-13 4.88 5.01 4.88 4.94 9.0M
2023-01-12 4.84 4.91 4.83 4.89 5.2M
2023-01-11 4.90 4.95 4.86 4.87 5.9M
2023-01-10 4.95 4.97 4.88 4.92 7.4M
2023-01-09 4.86 4.96 4.86 4.96 11.2M
2023-01-06 4.85 4.90 4.85 4.86 8.8M
2023-01-05 4.84 4.87 4.82 4.86 8.8M
2023-01-04 4.91 4.93 4.83 4.87 14.3M
2023-01-03 4.86 4.89 4.80 4.87 21.4M