GuangDong Super Telecom Co Ltd (603322)

603322
🏛️ China →
51.65
Letzte Aktualisierung: 2025-09-26
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
2021-12-31 12.55 12.65 12.50 12.61 1.3M
2021-12-30 12.44 12.75 12.44 12.54 1.5M
2021-12-29 12.49 12.53 12.31 12.44 0.9M
2021-12-28 12.20 12.52 12.14 12.49 1.1M
2021-12-27 12.10 12.33 12.07 12.23 0.9M
2021-12-24 12.49 12.54 12.20 12.24 1.2M
2021-12-23 12.56 12.63 12.39 12.43 1.2M
2021-12-22 12.66 12.70 12.59 12.63 1.2M
2021-12-21 12.75 12.76 12.52 12.65 1.7M
2021-12-20 12.30 12.74 12.23 12.63 1.8M
2021-12-17 12.56 12.73 12.40 12.45 2.3M
2021-12-16 12.28 12.39 12.18 12.39 1.3M
2021-12-15 12.30 12.34 12.18 12.22 0.9M
2021-12-14 12.18 12.42 12.06 12.29 1.5M
2021-12-13 12.07 12.22 11.99 12.18 1.2M
2021-12-10 12.02 12.05 11.88 12.02 0.9M
2021-12-09 12.00 12.05 11.92 12.01 1.1M
2021-12-08 11.92 12.04 11.88 11.98 0.9M
2021-12-07 12.13 12.13 11.88 11.91 1.0M
2021-12-06 12.51 12.51 11.97 11.98 1.7M
2021-12-03 12.44 12.64 12.35 12.46 0.7M
2021-12-02 12.74 12.78 12.42 12.44 1.1M
2021-12-01 12.54 12.80 12.41 12.73 1.1M
2021-11-30 12.38 12.68 12.37 12.47 1.4M
2021-11-29 12.40 12.45 12.27 12.31 0.8M
2021-11-26 12.86 12.86 12.46 12.55 1.2M
2021-11-25 12.79 12.87 12.68 12.79 0.8M
2021-11-24 12.56 12.88 12.52 12.78 1.7M
2021-11-23 12.52 12.62 12.46 12.60 1.1M
2021-11-22 12.51 12.63 12.46 12.53 1.0M
2021-11-19 12.26 12.64 12.24 12.55 1.4M
2021-11-18 12.53 12.58 12.21 12.25 1.3M
2021-11-17 12.35 12.62 12.32 12.58 1.6M
2021-11-16 12.28 12.55 12.20 12.35 1.6M
2021-11-15 12.09 12.38 12.08 12.28 1.4M
2021-11-12 12.01 12.18 11.91 12.09 1.5M
2021-11-11 11.86 12.04 11.71 11.93 1.8M
2021-11-10 11.86 11.86 11.67 11.86 1.2M
2021-11-09 11.78 11.91 11.61 11.86 1.2M
2021-11-08 11.73 11.86 11.70 11.78 0.5M
2021-11-05 11.65 11.94 11.65 11.78 0.8M
2021-11-04 11.45 11.80 11.45 11.73 0.8M
2021-11-03 11.45 11.62 11.45 11.56 0.5M
2021-11-02 11.69 11.79 11.45 11.45 0.9M
2021-11-01 11.77 11.88 11.52 11.76 0.8M
2021-10-29 11.67 11.80 11.50 11.78 0.8M
2021-10-28 11.68 11.72 11.43 11.68 0.8M
2021-10-27 12.08 12.08 11.49 11.53 1.4M
2021-10-26 12.19 12.19 12.07 12.08 0.4M
2021-10-25 12.37 12.45 12.14 12.19 0.6M
2021-10-22 12.08 12.39 12.06 12.31 0.9M
2021-10-21 12.26 12.33 12.06 12.08 1.0M
2021-10-20 12.49 12.55 12.26 12.33 0.8M
2021-10-19 12.39 12.53 12.36 12.43 0.5M
2021-10-18 12.53 12.55 12.35 12.40 0.7M
2021-10-15 12.75 12.78 12.51 12.52 0.5M
2021-10-14 12.73 12.79 12.60 12.65 0.6M
2021-10-13 12.65 12.98 12.57 12.78 1.0M
2021-10-12 12.70 12.70 12.45 12.65 0.7M
2021-10-11 12.55 12.73 12.45 12.67 0.8M
2021-10-08 12.50 12.71 12.41 12.59 1.1M
2021-09-30 12.19 12.31 12.15 12.31 0.6M
2021-09-29 12.10 12.33 12.06 12.08 0.7M
2021-09-28 12.19 12.19 12.06 12.12 0.7M
2021-09-27 12.30 12.49 12.02 12.20 1.1M
2021-09-24 12.69 12.69 12.26 12.27 1.1M
2021-09-23 12.47 12.79 12.43 12.63 1.1M
2021-09-22 12.49 12.50 12.32 12.43 0.7M
2021-09-17 12.52 12.55 12.30 12.54 1.3M
2021-09-16 12.88 12.99 12.46 12.52 3.0M
2021-09-15 13.08 13.24 13.00 13.13 0.9M
2021-09-14 13.32 13.39 13.05 13.12 1.1M
2021-09-13 13.30 13.32 13.10 13.32 1.5M
2021-09-10 13.25 13.35 13.03 13.29 1.4M
2021-09-09 13.24 13.40 13.16 13.23 1.0M
2021-09-08 13.06 13.26 13.06 13.25 1.3M
2021-09-07 13.08 13.09 12.97 13.09 1.0M
2021-09-06 13.05 13.09 12.91 13.07 0.9M
2021-09-03 12.83 13.07 12.79 12.99 1.4M
2021-09-02 12.73 12.88 12.66 12.79 0.9M
2021-09-01 12.62 12.86 12.55 12.81 1.3M
2021-08-31 12.69 12.69 12.43 12.62 1.2M
2021-08-30 12.82 12.92 12.56 12.67 1.2M
2021-08-27 12.87 12.90 12.73 12.78 1.1M
2021-08-26 13.17 13.24 12.88 12.89 1.4M
2021-08-25 13.10 13.23 13.07 13.21 0.8M
2021-08-24 13.25 13.33 13.09 13.14 1.0M
2021-08-23 13.02 13.28 13.02 13.25 1.1M
2021-08-20 13.13 13.22 12.90 13.05 1.5M
2021-08-19 12.97 13.56 12.95 13.25 2.2M
2021-08-18 13.08 13.12 12.88 13.00 2.1M
2021-08-17 13.62 13.62 13.05 13.08 1.8M
2021-08-16 13.72 13.87 13.53 13.60 1.6M
2021-08-13 14.09 14.11 13.00 13.77 2.6M
2021-08-12 14.00 14.47 13.90 14.16 3.2M
2021-08-11 13.93 14.15 13.66 14.00 2.0M
2021-08-10 13.70 13.94 13.52 13.91 1.5M
2021-08-09 13.61 13.96 13.61 13.78 1.0M
2021-08-06 13.72 13.80 13.40 13.60 1.1M
2021-08-05 13.93 13.93 13.70 13.74 1.3M
2021-08-04 13.91 14.05 13.73 13.95 1.8M
2021-08-03 13.76 14.08 13.72 13.79 2.2M
2021-08-02 13.75 14.36 13.48 13.90 3.5M
2021-07-30 13.28 13.80 13.20 13.75 2.9M
2021-07-29 13.09 13.44 13.09 13.33 2.1M
2021-07-28 12.72 13.28 12.22 13.03 2.6M
2021-07-27 12.70 13.10 12.64 12.72 1.4M
2021-07-26 12.91 13.00 12.49 12.70 1.4M
2021-07-23 13.21 13.29 12.91 12.93 1.3M
2021-07-22 13.36 13.38 13.12 13.21 0.9M
2021-07-21 13.38 13.53 13.30 13.34 1.1M
2021-07-20 13.28 13.63 13.20 13.42 1.4M
2021-07-19 13.21 13.36 12.92 13.31 1.6M
2021-07-16 13.19 13.30 13.14 13.21 0.9M
2021-07-15 13.61 13.68 13.04 13.24 1.9M
2021-07-14 13.90 14.01 13.61 13.61 1.7M
2021-07-13 14.10 14.10 13.85 14.00 1.9M
2021-07-12 13.77 14.12 13.69 14.05 2.6M
2021-07-09 13.63 13.77 13.53 13.69 1.1M
2021-07-08 13.70 13.78 13.50 13.58 1.2M
2021-07-07 13.63 14.04 13.46 13.84 2.0M
2021-07-06 13.96 13.96 13.45 13.61 1.8M
2021-07-05 13.82 14.07 13.82 14.02 1.7M
2021-07-02 13.85 13.94 13.75 13.83 1.3M
2021-07-01 14.11 14.14 13.75 13.84 2.1M
2021-06-30 14.16 14.30 13.90 14.08 2.8M
2021-06-29 14.61 14.69 14.00 14.16 6.1M
2021-06-28 13.43 14.85 13.42 14.85 5.6M
2021-06-25 13.68 13.79 13.37 13.50 2.0M
2021-06-24 14.18 14.18 13.74 13.75 2.2M
2021-06-23 14.40 14.41 14.06 14.07 2.9M
2021-06-22 14.41 14.56 14.08 14.47 3.8M
2021-06-21 14.10 14.40 14.09 14.37 2.7M
2021-06-18 13.80 14.16 13.80 14.09 2.1M
2021-06-17 13.87 14.12 13.56 13.95 2.0M
2021-06-16 13.75 14.30 13.66 13.88 2.3M
2021-06-15 14.56 14.70 13.78 13.80 3.1M
2021-06-11 13.97 14.41 13.71 14.13 4.1M
2021-06-10 13.61 14.18 13.61 14.05 3.0M
2021-06-09 13.76 13.85 13.57 13.64 1.7M
2021-06-08 13.55 13.89 13.49 13.76 2.7M
2021-06-07 13.32 13.66 13.22 13.61 3.1M
2021-06-04 13.16 13.39 13.10 13.19 1.8M
2021-06-03 13.13 13.52 13.13 13.17 2.0M
2021-06-02 13.38 13.45 13.08 13.13 1.6M
2021-06-01 13.19 13.44 13.19 13.38 1.4M
2021-05-31 13.16 13.29 13.06 13.21 1.0M
2021-05-28 13.34 13.44 13.11 13.14 1.5M
2021-05-27 13.14 13.45 13.12 13.34 1.8M
2021-05-26 13.05 13.37 12.96 13.15 1.2M
2021-05-25 13.16 13.16 13.00 13.05 1.2M
2021-05-24 13.18 13.23 13.01 13.16 1.0M
2021-05-21 13.27 13.38 13.11 13.14 1.1M
2021-05-20 13.43 13.62 13.23 13.25 2.1M
2021-05-19 13.40 14.14 13.40 13.73 3.1M
2021-05-18 13.28 14.58 13.14 13.72 4.6M
2021-05-17 13.22 13.25 12.88 13.25 1.7M
2021-05-14 12.97 13.12 12.97 13.12 1.0M
2021-05-13 13.12 13.24 12.93 12.96 1.1M
2021-05-12 13.01 13.15 12.89 13.11 0.9M
2021-05-11 12.84 13.16 12.84 13.00 1.3M
2021-05-10 12.71 13.07 12.66 12.81 1.1M
2021-05-07 12.80 12.87 12.68 12.71 0.9M
2021-05-06 12.90 13.06 12.75 12.75 1.3M
2021-04-30 13.91 13.91 12.74 12.91 3.5M
2021-04-29 13.93 14.17 13.72 14.01 1.1M
2021-04-28 14.10 14.15 13.90 13.92 1.5M
2021-04-27 14.92 14.92 13.91 14.10 2.6M
2021-04-26 15.05 15.07 14.81 14.83 1.5M
2021-04-23 15.34 15.38 15.02 15.02 1.8M
2021-04-22 15.20 15.44 15.18 15.28 1.8M
2021-04-21 15.42 15.42 15.21 15.32 1.6M
2021-04-20 15.68 15.74 15.42 15.45 1.6M
2021-04-19 15.52 15.71 15.46 15.68 1.7M
2021-04-16 15.35 15.57 15.31 15.50 1.1M
2021-04-15 15.29 15.41 15.22 15.35 0.7M
2021-04-14 15.42 15.43 15.20 15.35 1.0M
2021-04-13 15.48 15.48 15.23 15.45 1.0M
2021-04-12 15.67 15.69 15.33 15.36 1.0M
2021-04-09 15.80 15.92 15.43 15.57 1.5M
2021-04-08 16.16 16.26 15.78 15.79 2.0M
2021-04-07 15.92 16.22 15.76 16.10 2.1M
2021-04-06 15.81 15.96 15.71 15.88 1.6M
2021-04-02 15.41 15.85 15.41 15.81 1.9M
2021-04-01 15.68 15.97 15.47 15.60 1.9M
2021-03-31 15.21 15.49 15.21 15.38 0.8M
2021-03-30 15.65 15.65 15.28 15.49 1.8M
2021-03-29 15.48 15.87 15.48 15.68 1.6M
2021-03-26 15.34 15.60 15.34 15.56 1.6M
2021-03-25 15.20 15.53 15.16 15.37 1.2M
2021-03-24 15.36 15.50 15.21 15.26 1.1M
2021-03-23 15.62 15.66 15.35 15.45 1.5M
2021-03-22 15.33 15.67 15.26 15.55 2.0M
2021-03-19 15.26 15.57 15.17 15.38 1.3M
2021-03-18 15.45 15.61 15.16 15.50 2.1M
2021-03-17 15.57 15.70 15.40 15.58 1.0M
2021-03-16 15.43 15.88 15.33 15.57 2.0M
2021-03-15 15.58 15.58 15.10 15.20 1.4M
2021-03-12 15.51 15.55 15.16 15.54 1.7M
2021-03-11 15.18 15.54 15.01 15.39 1.4M
2021-03-10 15.70 15.82 15.14 15.29 1.4M
2021-03-09 15.93 16.13 14.86 15.62 2.1M
2021-03-08 16.54 16.69 15.92 15.93 2.4M
2021-03-05 16.40 16.61 16.30 16.55 1.8M
2021-03-04 16.90 16.90 16.49 16.50 2.6M
2021-03-03 16.90 17.27 16.62 17.10 3.7M
2021-03-02 16.46 17.57 16.23 17.13 7.0M
2021-03-01 16.46 16.70 16.00 16.55 5.7M
2021-02-26 17.87 17.87 16.83 17.09 9.8M
2021-02-25 15.52 16.28 15.52 16.28 1.9M
2021-02-03 15.45 15.45 14.79 14.80 1.3M
2021-02-02 15.51 15.62 15.30 15.44 0.9M
2021-02-01 15.29 15.62 15.25 15.52 0.7M
2021-01-29 15.57 15.71 15.10 15.43 1.3M
2021-01-28 15.81 16.03 15.53 15.54 1.0M
2021-01-27 15.60 16.38 15.41 15.99 2.3M
2021-01-26 15.49 15.90 15.29 15.62 1.4M
2021-01-25 15.87 16.03 15.56 15.63 1.2M
2021-01-22 16.25 16.25 15.90 15.96 1.3M
2021-01-21 16.49 16.49 16.00 16.19 1.0M
2021-01-20 16.50 16.53 16.22 16.26 1.1M
2021-01-19 16.54 16.68 16.44 16.56 1.2M
2021-01-18 16.33 16.72 16.32 16.54 1.1M
2021-01-15 16.34 16.65 16.27 16.43 1.1M
2021-01-14 16.13 16.73 15.93 16.41 1.6M
2021-01-13 16.35 16.38 15.80 16.13 1.5M
2021-01-12 16.01 16.48 16.01 16.28 1.1M
2021-01-11 16.38 16.45 16.01 16.17 1.2M
2021-01-08 16.33 16.95 16.08 16.42 1.7M
2021-01-07 16.75 16.85 16.00 16.33 2.4M
2021-01-06 17.39 17.39 16.73 16.88 1.6M
2021-01-05 17.18 17.57 17.12 17.38 1.5M
2021-01-04 17.09 17.45 16.90 17.27 1.6M