Guangdong Macro Co Ltd (000533)

000533
🏛️ China →
6.67
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.78 6.80 6.74 6.78 1,163.8K
09:35 6.78 6.82 6.77 6.78 391.7K
09:40 6.78 6.79 6.76 6.79 674.8K
09:45 6.79 6.79 6.75 6.75 823.9K
09:50 6.75 6.76 6.72 6.72 979.1K
09:55 6.73 6.74 6.71 6.74 853.2K
10:00 6.73 6.73 6.72 6.72 362.6K
10:05 6.73 6.77 6.72 6.77 309.8K
10:10 6.77 6.79 6.75 6.78 385.6K
10:15 6.77 6.79 6.77 6.78 225.6K
10:20 6.78 6.80 6.77 6.80 403.0K
10:25 6.80 6.81 6.80 6.80 101.3K
10:30 6.80 6.82 6.80 6.80 157.4K
10:35 6.81 6.81 6.78 6.78 216.8K
10:40 6.78 6.79 6.77 6.79 149.3K
10:45 6.79 6.79 6.78 6.79 46.6K
10:50 6.78 6.80 6.78 6.79 88.9K
10:55 6.78 6.79 6.78 6.79 50.2K
11:00 6.79 6.79 6.78 6.79 52.8K
11:05 6.78 6.79 6.78 6.78 39.6K
11:10 6.78 6.79 6.77 6.77 116.1K
11:15 6.77 6.78 6.76 6.76 127.8K
11:20 6.77 6.77 6.76 6.77 144.8K
11:25 6.76 6.76 6.75 6.76 102.4K
13:00 6.76 6.76 6.73 6.74 209.9K
13:05 6.74 6.75 6.73 6.75 154.2K
13:10 6.74 6.75 6.74 6.74 119.9K
13:15 6.74 6.75 6.73 6.74 145.9K
13:20 6.73 6.75 6.73 6.74 198.9K
13:25 6.74 6.74 6.73 6.73 320.2K
13:30 6.74 6.74 6.72 6.72 224.1K
13:35 6.72 6.73 6.72 6.72 197.6K
13:40 6.73 6.73 6.71 6.71 379.4K
13:45 6.71 6.72 6.71 6.72 331.2K
13:50 6.72 6.73 6.70 6.70 572.8K
13:55 6.70 6.71 6.69 6.69 693.6K
14:00 6.70 6.70 6.69 6.70 467.8K
14:05 6.70 6.72 6.69 6.72 244.5K
14:10 6.72 6.72 6.70 6.71 128.3K
14:15 6.71 6.71 6.70 6.70 86.2K
14:20 6.71 6.71 6.70 6.70 150.4K
14:25 6.70 6.71 6.69 6.70 239.0K
14:30 6.70 6.71 6.69 6.69 258.7K
14:35 6.69 6.70 6.69 6.70 210.7K
14:40 6.69 6.70 6.69 6.69 292.9K
14:45 6.70 6.71 6.69 6.69 483.2K
14:50 6.69 6.70 6.69 6.69 607.8K
14:55 6.69 6.69 6.68 6.68 236.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 6.68 6.71 6.57 6.67 13.5M
2025-09-26 6.79 6.82 6.68 6.68 15.2M
2025-09-25 6.78 6.94 6.77 6.83 18.4M
2025-09-24 6.70 6.78 6.67 6.78 13.9M
2025-09-23 6.85 6.90 6.64 6.76 21.2M
2025-09-22 7.01 7.05 6.80 6.85 29.8M
2025-09-19 6.98 7.22 6.88 7.10 36.7M
2025-09-18 7.14 7.16 6.98 7.00 25.2M
2025-09-17 7.19 7.19 7.09 7.12 17.8M
2025-09-16 7.08 7.20 7.03 7.19 22.5M
2025-09-15 7.16 7.16 7.03 7.07 22.0M
2025-09-12 7.26 7.45 7.16 7.17 31.1M
2025-09-11 7.39 7.39 7.10 7.28 46.5M
2025-09-10 7.38 7.38 7.26 7.30 19.7M
2025-09-09 7.33 7.52 7.26 7.37 33.7M
2025-09-08 7.44 7.48 7.31 7.36 31.4M
2025-09-05 7.08 7.52 7.03 7.49 60.5M
2025-09-04 6.97 7.22 6.97 7.07 31.5M
2025-09-03 7.12 7.16 6.94 6.98 22.6M
2025-09-02 7.32 7.36 7.03 7.12 28.9M
2025-09-01 7.26 7.46 7.26 7.32 26.3M
2025-08-29 7.46 7.46 7.23 7.26 28.7M
2025-08-28 7.41 7.58 7.12 7.47 49.7M
2025-08-27 7.68 7.93 7.41 7.47 54.7M
2025-08-26 7.60 7.80 7.58 7.69 41.4M
2025-08-25 7.78 7.82 7.56 7.66 44.0M
2025-08-22 7.62 7.71 7.50 7.71 43.9M
2025-08-21 7.93 7.98 7.72 7.79 41.0M
2025-08-20 7.87 8.17 7.84 7.97 58.4M
2025-08-19 7.90 8.13 7.78 8.01 90.0M
2025-08-18 7.71 7.83 7.66 7.79 55.7M
2025-08-15 7.47 7.70 7.43 7.64 45.3M
2025-08-14 7.60 7.63 7.37 7.43 45.4M
2025-08-13 7.65 7.71 7.60 7.64 45.6M
2025-08-12 7.91 7.98 7.64 7.67 69.6M
2025-08-11 7.77 7.95 7.58 7.90 80.8M
2025-08-08 7.53 7.89 7.50 7.75 107.2M
2025-08-07 7.50 7.62 7.46 7.56 72.3M
2025-08-06 7.50 7.69 7.41 7.57 89.4M
2025-08-05 7.59 7.66 7.40 7.52 130.2M
2025-08-04 7.02 7.68 6.98 7.68 151.0M
2025-08-01 6.71 7.06 6.64 6.98 46.2M
2025-07-31 6.72 6.81 6.71 6.73 14.1M
2025-07-30 6.84 6.85 6.73 6.75 19.2M
2025-07-29 6.88 6.93 6.81 6.85 23.3M
2025-07-28 6.87 7.07 6.83 6.96 26.9M
2025-07-25 7.07 7.09 6.88 6.91 40.5M
2025-07-24 7.05 7.17 7.00 7.11 40.2M
2025-07-23 7.45 7.50 7.10 7.10 74.5M
2025-07-22 7.22 7.38 7.01 7.30 111.0M
2025-07-21 6.79 7.08 6.79 7.00 51.6M
2025-07-18 6.86 6.86 6.70 6.75 26.3M
2025-07-17 6.89 6.91 6.81 6.85 22.0M
2025-07-16 6.86 7.02 6.86 6.90 27.1M
2025-07-15 6.94 6.95 6.80 6.85 22.6M
2025-07-14 6.92 7.03 6.91 6.94 25.5M
2025-07-11 6.90 6.93 6.85 6.91 22.1M
2025-07-10 6.96 6.99 6.89 6.90 25.1M
2025-07-09 7.05 7.15 6.92 6.95 36.9M
2025-07-08 7.08 7.08 6.95 7.04 23.5M
2025-07-07 6.91 7.06 6.90 7.04 29.8M
2025-07-04 7.09 7.09 6.91 6.92 32.5M
2025-07-03 7.15 7.17 6.96 7.11 43.0M
2025-07-02 7.00 7.32 6.93 7.17 61.3M
2025-07-01 6.97 7.12 6.95 7.05 49.4M
2025-06-30 6.95 7.01 6.92 6.97 36.5M
2025-06-27 6.90 6.96 6.85 6.94 29.7M
2025-06-26 6.90 6.98 6.86 6.88 32.4M
2025-06-25 6.92 6.98 6.84 6.94 45.4M
2025-06-24 6.78 7.07 6.75 6.97 56.9M
2025-06-23 6.49 6.80 6.49 6.77 36.4M
2025-06-20 6.59 6.74 6.52 6.65 44.6M
2025-06-19 6.93 7.03 6.58 6.59 59.0M
2025-06-18 7.09 7.15 6.93 6.95 52.5M
2025-06-17 7.40 7.44 7.08 7.14 63.5M
2025-06-16 7.28 7.46 7.25 7.35 54.8M
2025-06-13 7.32 7.64 7.22 7.41 78.9M
2025-06-12 7.53 7.74 7.25 7.38 91.0M
2025-06-11 8.22 8.22 7.58 7.65 118.5M
2025-06-10 7.86 8.59 7.86 8.40 167.0M
2025-06-09 8.04 8.34 7.84 7.98 156.0M
2025-06-06 7.58 8.34 7.52 8.20 209.0M
2025-06-05 7.83 7.83 7.56 7.83 125.5M
2025-06-04 6.63 7.12 6.62 7.12 29.1M
2025-06-03 6.35 6.63 6.35 6.47 36.9M
2025-05-30 6.90 6.93 6.50 6.53 63.2M
2025-05-29 7.00 7.22 6.90 7.02 87.9M
2025-05-28 6.67 7.30 6.56 7.14 108.4M
2025-05-27 6.69 6.97 6.43 6.73 89.4M
2025-05-26 6.30 6.80 6.27 6.69 92.5M
2025-05-23 6.07 6.39 6.02 6.25 67.1M
2025-05-22 5.95 6.57 5.94 6.18 76.8M
2025-05-21 6.08 6.11 5.94 5.97 27.0M
2025-05-20 5.98 6.20 5.93 6.11 37.8M
2025-05-19 5.88 6.02 5.81 5.99 25.7M
2025-05-16 5.80 6.00 5.78 5.88 24.7M
2025-05-15 5.95 5.97 5.81 5.81 24.1M
2025-05-14 5.93 6.13 5.89 5.95 37.9M
2025-05-13 6.03 6.06 5.90 5.91 17.5M
2025-05-12 5.96 6.01 5.89 5.96 18.7M
2025-05-09 6.08 6.10 5.87 5.90 24.8M
2025-05-08 5.92 6.12 5.92 6.09 30.9M
2025-05-07 6.03 6.09 5.87 5.95 33.0M
2025-05-06 5.81 5.97 5.77 5.97 33.0M
2025-04-30 5.59 5.83 5.59 5.73 33.0M
2025-04-29 5.47 5.58 5.46 5.57 18.2M
2025-04-28 5.67 5.75 5.49 5.50 22.2M
2025-04-25 5.59 5.68 5.56 5.61 18.3M
2025-04-24 5.71 5.71 5.54 5.58 23.2M
2025-04-23 5.58 5.70 5.58 5.69 30.5M
2025-04-22 5.55 5.62 5.50 5.55 23.5M
2025-04-21 5.44 5.56 5.38 5.56 25.0M
2025-04-18 5.40 5.54 5.33 5.46 26.8M
2025-04-17 5.40 5.53 5.38 5.39 23.6M
2025-04-16 5.69 5.69 5.39 5.46 39.2M
2025-04-15 5.66 5.73 5.55 5.72 29.5M
2025-04-14 5.55 5.73 5.51 5.64 37.5M
2025-04-11 5.30 5.48 5.28 5.43 33.5M
2025-04-10 5.38 5.51 5.33 5.37 45.5M
2025-04-09 4.97 5.43 4.59 5.26 58.7M
2025-04-08 5.07 5.48 5.06 5.10 58.5M
2025-04-07 5.67 5.85 5.62 5.62 17.2M
2025-04-03 6.40 6.56 6.20 6.24 53.5M
2025-04-02 6.66 6.80 6.52 6.54 57.4M
2025-04-01 6.60 6.99 6.41 6.73 81.1M
2025-03-31 6.72 6.72 6.35 6.55 102.5M
2025-03-28 6.56 7.22 6.56 7.05 137.7M
2025-03-27 6.91 6.93 6.50 6.56 71.9M
2025-03-26 7.08 7.22 6.90 6.98 65.2M
2025-03-25 6.90 7.43 6.81 7.21 95.9M
2025-03-24 7.30 7.52 6.75 7.07 96.3M
2025-03-21 7.06 7.60 7.01 7.38 119.5M
2025-03-20 7.03 7.35 6.89 7.14 87.2M
2025-03-19 7.07 7.48 6.96 7.15 113.1M
2025-03-18 6.93 7.09 6.88 7.06 84.3M
2025-03-17 6.95 7.06 6.84 6.99 69.7M
2025-03-14 6.93 6.98 6.71 6.91 75.2M
2025-03-13 7.06 7.28 6.81 6.89 146.6M
2025-03-12 6.40 7.00 6.40 7.00 91.5M
2025-03-11 6.30 6.41 6.26 6.36 25.2M
2025-03-10 6.32 6.39 6.27 6.39 22.3M
2025-03-07 6.50 6.54 6.29 6.31 48.6M
2025-03-06 6.48 6.69 6.47 6.59 46.2M
2025-03-05 6.39 6.57 6.30 6.49 36.9M
2025-03-04 6.20 6.42 6.15 6.42 32.5M
2025-03-03 6.44 6.52 6.20 6.29 51.3M
2025-02-28 6.70 6.98 6.47 6.55 51.9M
2025-02-27 7.06 7.07 6.66 6.79 60.4M
2025-02-26 6.84 7.09 6.73 7.05 82.2M
2025-02-25 6.88 6.94 6.75 6.84 82.5M
2025-02-24 7.20 7.45 6.97 7.11 119.8M
2025-02-21 6.99 7.30 6.86 7.20 164.1M
2025-02-20 6.74 6.82 6.55 6.76 98.2M
2025-02-19 6.82 6.89 6.61 6.75 102.0M
2025-02-18 7.10 7.19 6.68 6.69 189.3M
2025-02-17 6.10 6.71 6.10 6.71 113.5M
2025-02-14 6.33 6.43 6.08 6.10 76.6M
2025-02-13 6.56 6.56 6.28 6.33 94.6M
2025-02-12 6.45 6.84 6.35 6.63 118.8M
2025-02-11 6.24 6.60 6.18 6.50 123.9M
2025-02-10 6.19 6.27 6.14 6.24 80.8M
2025-02-07 6.20 6.43 6.07 6.18 107.5M
2025-02-06 6.00 6.38 5.88 6.30 101.5M
2025-02-05 5.77 6.20 5.77 6.06 77.4M
2025-01-27 6.48 6.50 5.99 5.99 89.4M
2025-01-24 6.66 6.99 6.37 6.65 164.2M
2025-01-23 6.59 7.25 6.50 7.08 185.3M
2025-01-22 6.39 7.00 6.21 6.60 178.4M
2025-01-21 6.00 6.40 5.85 6.40 139.6M
2025-01-20 5.71 6.18 5.70 5.94 116.2M
2025-01-17 5.87 5.96 5.73 5.74 87.8M
2025-01-16 5.84 6.07 5.71 5.99 121.6M
2025-01-15 6.15 6.27 5.78 5.89 161.4M
2025-01-14 5.76 6.77 5.64 6.42 212.3M
2025-01-13 6.24 6.39 6.24 6.24 30.1M
2025-01-10 7.20 7.44 6.93 6.93 171.1M
2025-01-09 8.48 9.02 7.60 7.70 284.0M
2025-01-08 7.39 8.20 7.22 8.20 249.2M
2025-01-07 6.09 7.45 6.09 7.45 228.5M
2025-01-06 7.48 8.07 6.62 6.77 294.2M
2025-01-03 6.66 7.34 6.46 7.34 240.1M
2025-01-02 6.34 6.67 6.01 6.67 200.4M