Guangdong Prolto Supply Chain Management Co Ltd (002769)

002769
🏛️ China →
8.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.68 8.69 8.58 8.69 434.8K
09:35 8.67 8.68 8.65 8.67 238.1K
09:40 8.67 8.67 8.62 8.65 367.2K
09:45 8.66 8.68 8.64 8.66 272.3K
09:50 8.66 8.67 8.64 8.65 176.3K
09:55 8.65 8.66 8.63 8.65 248.9K
10:00 8.65 8.65 8.63 8.64 325.8K
10:05 8.65 8.65 8.61 8.62 230.8K
10:10 8.62 8.64 8.61 8.61 139.6K
10:15 8.62 8.63 8.61 8.61 37.9K
10:20 8.61 8.62 8.60 8.61 100.4K
10:25 8.60 8.62 8.60 8.62 270.3K
10:30 8.62 8.67 8.62 8.67 139.5K
10:35 8.67 8.67 8.65 8.67 70.7K
10:40 8.66 8.66 8.63 8.64 135.1K
10:45 8.64 8.67 8.64 8.67 35.8K
10:50 8.67 8.69 8.66 8.68 99.4K
10:55 8.70 8.70 8.68 8.70 129.4K
11:00 8.70 8.72 8.68 8.69 180.9K
11:05 8.70 8.70 8.68 8.68 70.2K
11:10 8.69 8.69 8.67 8.68 63.9K
11:15 8.68 8.70 8.67 8.69 108.3K
11:20 8.70 8.71 8.69 8.70 43.3K
11:25 8.69 8.70 8.68 8.68 39.8K
11:30 8.69 8.69 8.69 8.69 7.1K
13:00 8.69 8.70 8.68 8.70 120.9K
13:05 8.70 8.71 8.68 8.71 288.7K
13:10 8.71 8.71 8.67 8.68 143.6K
13:15 8.68 8.72 8.68 8.71 201.0K
13:20 8.71 8.71 8.69 8.69 47.7K
13:25 8.69 8.71 8.69 8.71 103.5K
13:30 8.71 8.73 8.70 8.72 198.2K
13:35 8.72 8.72 8.71 8.72 35.2K
13:40 8.71 8.72 8.70 8.72 364.4K
13:45 8.71 8.72 8.71 8.72 61.5K
13:50 8.72 8.73 8.71 8.73 101.2K
13:55 8.73 8.73 8.70 8.72 128.4K
14:00 8.72 8.75 8.72 8.73 179.0K
14:05 8.73 8.74 8.72 8.73 182.9K
14:10 8.73 8.74 8.72 8.74 36.6K
14:15 8.74 8.75 8.74 8.75 83.8K
14:20 8.74 8.75 8.73 8.74 99.2K
14:25 8.75 8.75 8.73 8.75 126.9K
14:30 8.75 8.75 8.73 8.74 227.0K
14:35 8.75 8.77 8.75 8.76 216.2K
14:40 8.77 8.77 8.74 8.74 167.1K
14:45 8.75 8.76 8.74 8.75 124.4K
14:50 8.75 8.76 8.74 8.75 163.9K
14:55 8.75 8.76 8.75 8.76 287.9K
15:40 8.76 8.76 8.76 8.76 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 8.60 8.99 8.54 8.86 13.1M
2025-09-25 8.76 8.79 8.60 8.60 8.7M
2025-09-24 8.70 8.78 8.58 8.76 7.8M
2025-09-23 8.79 8.82 8.48 8.68 11.3M
2025-09-22 9.03 9.13 8.79 8.82 10.4M
2025-09-19 9.06 9.17 8.90 9.07 12.1M
2025-09-18 9.36 9.38 8.95 9.08 17.8M
2025-09-17 9.56 9.58 9.31 9.45 17.8M
2025-09-16 9.38 9.70 9.27 9.66 27.1M
2025-09-15 9.36 9.43 9.26 9.38 11.9M
2025-09-12 9.46 9.48 9.29 9.34 13.9M
2025-09-11 9.37 9.50 9.23 9.43 16.4M
2025-09-10 9.49 9.49 9.26 9.36 19.2M
2025-09-09 9.47 9.81 9.44 9.49 27.9M
2025-09-08 9.66 9.71 9.40 9.56 33.8M
2025-09-05 9.54 10.06 9.31 9.80 50.1M
2025-09-04 9.06 9.42 9.05 9.34 43.0M
2025-09-03 9.23 9.23 8.91 8.98 28.3M
2025-09-02 9.33 9.49 8.98 9.04 56.6M
2025-09-01 8.38 9.24 8.34 9.24 47.5M
2025-08-29 8.49 8.55 8.37 8.40 11.1M
2025-08-28 8.64 8.69 8.15 8.48 18.3M
2025-08-27 8.95 8.99 8.60 8.64 20.0M
2025-08-26 8.82 9.07 8.76 8.97 20.5M
2025-08-25 8.88 8.89 8.76 8.82 15.5M
2025-08-22 8.93 8.95 8.78 8.86 14.4M
2025-08-21 9.00 9.08 8.88 8.94 15.9M
2025-08-20 9.00 9.02 8.89 8.96 18.8M
2025-08-19 8.74 9.07 8.70 9.02 29.9M
2025-08-18 8.64 8.75 8.64 8.68 10.7M
2025-08-15 8.55 8.65 8.52 8.61 7.0M
2025-08-14 8.80 8.84 8.55 8.55 12.0M
2025-08-13 8.83 8.84 8.72 8.77 7.4M
2025-08-12 8.78 8.85 8.74 8.82 8.0M
2025-08-11 8.65 8.87 8.65 8.82 13.8M
2025-08-08 8.71 8.72 8.56 8.69 7.8M
2025-08-07 8.68 8.75 8.64 8.71 8.0M
2025-08-06 8.77 8.77 8.67 8.72 7.0M
2025-08-05 8.72 8.78 8.68 8.78 9.4M
2025-08-04 8.52 8.70 8.48 8.70 9.0M
2025-08-01 8.57 8.71 8.50 8.58 9.9M
2025-07-31 8.62 8.71 8.49 8.52 7.7M
2025-07-30 8.71 8.76 8.56 8.66 8.1M
2025-07-29 8.72 8.76 8.59 8.71 8.1M
2025-07-28 8.77 8.77 8.67 8.73 7.2M
2025-07-25 8.64 8.73 8.57 8.69 7.9M
2025-07-24 8.50 8.65 8.46 8.64 8.2M
2025-07-23 8.58 8.62 8.48 8.49 9.5M
2025-07-22 8.75 8.76 8.57 8.60 9.5M
2025-07-21 8.77 8.81 8.69 8.72 9.9M
2025-07-18 8.70 8.75 8.67 8.72 7.0M
2025-07-17 8.64 8.75 8.61 8.70 8.3M
2025-07-16 8.58 8.76 8.53 8.65 9.7M
2025-07-15 8.68 8.75 8.50 8.57 10.4M
2025-07-14 8.67 8.72 8.61 8.68 8.1M
2025-07-11 8.61 8.70 8.52 8.66 9.8M
2025-07-10 8.61 8.71 8.56 8.64 10.0M
2025-07-09 8.75 8.78 8.61 8.66 12.2M
2025-07-08 8.57 8.80 8.57 8.78 18.1M
2025-07-07 8.11 8.66 8.11 8.56 22.1M
2025-07-04 8.96 8.97 8.67 8.69 24.8M
2025-07-03 8.90 9.10 8.83 9.03 22.7M
2025-07-02 9.12 9.13 8.87 8.93 27.5M
2025-07-01 9.59 9.59 8.93 9.20 53.2M
2025-06-30 9.50 9.76 9.30 9.68 60.5M
2025-06-27 11.22 11.22 10.00 10.02 98.8M
2025-06-26 9.23 10.20 9.07 10.20 23.3M
2025-06-25 9.42 9.74 9.19 9.27 44.1M
2025-06-24 9.25 9.76 9.20 9.58 57.2M
2025-06-23 9.00 9.49 8.68 9.45 48.2M
2025-06-20 9.32 9.98 8.90 9.01 63.4M
2025-06-19 9.56 10.23 9.30 9.59 93.7M
2025-06-18 8.45 9.30 8.17 9.30 30.9M
2025-06-17 8.16 8.68 8.09 8.45 23.4M
2025-06-16 8.16 8.26 8.03 8.13 6.8M
2025-06-13 8.16 8.27 8.08 8.15 10.3M
2025-06-12 8.15 8.25 8.13 8.23 8.8M
2025-06-11 8.17 8.49 8.12 8.19 14.3M
2025-06-10 8.13 8.20 7.93 8.18 14.8M
2025-06-09 7.90 8.28 7.90 8.12 16.3M
2025-06-06 7.79 7.89 7.77 7.86 5.8M
2025-06-05 7.83 7.92 7.73 7.80 5.9M
2025-06-04 7.80 7.88 7.73 7.86 7.0M
2025-06-03 7.67 7.88 7.63 7.79 7.1M
2025-05-30 7.88 7.93 7.70 7.73 6.0M
2025-05-29 7.73 7.92 7.68 7.88 8.6M
2025-05-28 7.75 7.86 7.68 7.74 6.0M
2025-05-27 7.65 7.77 7.59 7.74 5.7M
2025-05-26 7.49 7.69 7.45 7.65 7.7M
2025-05-23 7.69 7.76 7.49 7.49 12.9M
2025-05-22 7.85 7.96 7.72 7.72 8.5M
2025-05-21 7.81 7.98 7.77 7.89 9.6M
2025-05-20 7.77 7.83 7.68 7.82 7.0M
2025-05-19 7.75 7.84 7.72 7.77 7.5M
2025-05-16 7.85 7.85 7.71 7.76 9.1M
2025-05-15 7.81 7.94 7.69 7.91 18.9M
2025-05-14 7.68 7.82 7.62 7.80 12.3M
2025-05-13 7.89 7.89 7.69 7.75 9.4M
2025-05-12 7.68 7.75 7.62 7.74 10.7M
2025-05-09 7.63 7.72 7.53 7.62 10.3M
2025-05-08 7.45 7.75 7.42 7.63 15.2M
2025-05-07 7.62 7.64 7.39 7.45 14.4M
2025-05-06 7.24 7.55 7.21 7.52 21.1M
2025-04-30 7.19 7.31 7.12 7.17 21.2M
2025-04-29 8.04 8.04 7.25 7.32 36.9M
2025-04-28 7.27 7.44 7.09 7.44 15.4M
2025-04-25 6.73 6.85 6.73 6.76 4.5M
2025-04-24 6.88 6.94 6.73 6.78 6.2M
2025-04-23 6.94 7.04 6.87 6.90 8.4M
2025-04-22 6.78 7.35 6.78 6.91 12.2M
2025-04-21 6.63 6.80 6.60 6.74 4.8M
2025-04-18 6.70 6.74 6.60 6.68 6.0M
2025-04-17 6.75 6.81 6.57 6.68 9.2M
2025-04-16 6.77 7.44 6.60 6.83 15.9M
2025-04-15 6.70 6.95 6.65 6.81 8.0M
2025-04-14 6.59 6.79 6.59 6.73 5.6M
2025-04-11 6.51 6.78 6.50 6.58 7.5M
2025-04-10 6.50 6.72 6.48 6.56 8.7M
2025-04-09 5.93 6.38 5.49 6.35 10.7M
2025-04-08 6.04 6.47 5.82 6.08 10.6M
2025-04-07 6.69 6.80 6.43 6.43 4.8M
2025-04-03 7.00 7.20 6.95 7.14 4.8M
2025-04-02 7.15 7.18 7.03 7.05 2.9M
2025-04-01 7.02 7.19 7.02 7.10 4.3M
2025-03-31 7.03 7.09 6.86 7.01 5.6M
2025-03-28 7.29 7.30 7.09 7.12 5.4M
2025-03-27 7.36 7.40 7.23 7.29 4.2M
2025-03-26 7.26 7.44 7.20 7.40 5.4M
2025-03-25 7.34 7.41 7.18 7.27 5.2M
2025-03-24 7.66 7.71 7.18 7.35 9.1M
2025-03-21 7.60 7.74 7.55 7.70 7.9M
2025-03-20 7.85 7.92 7.66 7.67 10.0M
2025-03-19 7.99 7.99 7.75 7.79 10.1M
2025-03-18 7.75 7.98 7.71 7.94 14.7M
2025-03-17 7.69 7.81 7.66 7.75 6.8M
2025-03-14 7.59 7.70 7.46 7.69 7.2M
2025-03-13 7.75 7.79 7.43 7.58 11.5M
2025-03-12 7.88 7.90 7.75 7.80 8.9M
2025-03-11 7.67 7.88 7.67 7.82 8.8M
2025-03-10 7.66 7.83 7.66 7.81 10.5M
2025-03-07 7.88 7.88 7.61 7.69 16.3M
2025-03-06 7.81 7.98 7.79 7.95 18.7M
2025-03-05 8.02 8.04 7.69 7.85 19.7M
2025-03-04 8.21 8.32 7.88 8.00 28.8M
2025-03-03 8.19 8.69 7.84 8.59 42.4M
2025-02-28 8.15 8.74 8.04 8.16 41.9M
2025-02-27 8.00 8.48 7.83 8.08 55.0M
2025-02-26 7.18 7.85 7.14 7.85 16.8M
2025-02-25 7.13 7.28 7.07 7.14 11.4M
2025-02-24 7.10 7.28 7.00 7.25 13.3M
2025-02-21 7.06 7.20 6.92 7.10 8.4M
2025-02-20 7.09 7.24 7.05 7.09 7.5M
2025-02-19 6.90 7.20 6.87 7.08 9.0M
2025-02-18 7.21 7.25 6.90 6.91 9.8M
2025-02-17 7.16 7.31 7.10 7.25 10.6M
2025-02-14 7.12 7.38 7.10 7.20 16.9M
2025-02-13 7.15 7.24 7.06 7.06 7.1M
2025-02-12 7.08 7.16 7.03 7.12 6.3M
2025-02-11 7.20 7.20 7.02 7.10 5.7M
2025-02-10 7.05 7.16 7.02 7.15 8.4M
2025-02-07 6.81 7.00 6.81 6.99 8.4M
2025-02-06 6.66 6.85 6.60 6.81 6.8M
2025-02-05 6.53 6.73 6.53 6.66 6.2M
2025-01-27 6.77 6.83 6.43 6.45 8.7M
2025-01-24 6.81 6.81 6.67 6.77 6.0M
2025-01-23 6.78 7.05 6.76 6.77 10.1M
2025-01-22 6.84 6.90 6.67 6.69 6.1M
2025-01-21 7.12 7.16 6.82 6.90 6.8M
2025-01-20 6.95 7.11 6.84 7.02 8.9M
2025-01-17 6.98 6.98 6.81 6.88 7.4M
2025-01-16 6.97 7.18 6.89 6.98 9.8M
2025-01-15 6.89 7.03 6.77 6.90 10.9M
2025-01-14 6.82 6.87 6.58 6.87 12.0M
2025-01-13 6.37 6.54 6.27 6.46 8.0M
2025-01-10 6.91 7.00 6.52 6.55 13.2M
2025-01-09 7.03 7.16 6.93 6.99 15.0M
2025-01-08 6.90 7.26 6.73 7.21 25.4M
2025-01-07 6.68 7.10 6.63 6.91 17.6M
2025-01-06 6.99 7.10 6.55 6.65 24.4M
2025-01-03 6.86 7.59 6.57 7.10 32.9M
2025-01-02 6.94 7.15 6.80 6.90 7.8M