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
2022-12-30 16.28 16.39 16.10 16.30 0.9M
2022-12-29 16.46 16.62 16.21 16.28 1.4M
2022-12-28 16.70 16.85 16.09 16.60 1.9M
2022-12-27 17.15 17.20 16.47 16.70 2.0M
2022-12-26 16.78 17.14 16.67 16.93 1.8M
2022-12-23 16.42 16.80 15.94 16.56 2.7M
2022-12-22 17.16 17.28 15.17 16.68 2.6M
2022-12-21 17.30 17.75 16.71 16.85 2.9M
2022-12-20 17.18 17.34 16.80 17.16 2.0M
2022-12-19 17.41 17.49 17.02 17.20 2.7M
2022-12-16 17.43 17.77 17.11 17.49 1.7M
2022-12-15 17.16 17.44 17.00 17.37 1.0M
2022-12-14 17.29 17.67 17.11 17.20 1.7M
2022-12-13 17.40 17.50 17.07 17.15 2.0M
2022-12-12 17.43 17.65 17.33 17.45 1.7M
2022-12-09 17.78 17.78 17.31 17.40 2.2M
2022-12-08 17.78 17.98 17.61 17.64 2.2M
2022-12-07 18.21 18.33 17.71 17.80 3.6M
2022-12-06 17.55 18.24 17.38 18.19 5.2M
2022-12-05 17.15 17.65 17.15 17.55 3.5M
2022-12-02 17.31 17.48 17.09 17.13 2.1M
2022-12-01 16.90 17.58 16.90 17.31 4.8M
2022-11-30 16.99 17.00 16.65 16.84 2.2M
2022-11-29 17.00 17.40 16.79 16.99 2.9M
2022-11-28 17.02 17.30 16.73 17.14 2.9M
2022-11-25 17.28 17.70 17.26 17.44 2.9M
2022-11-24 17.00 17.74 17.00 17.57 5.8M
2022-11-23 16.90 17.07 16.76 17.00 3.5M
2022-11-22 17.38 17.65 16.90 17.35 7.6M
2022-11-21 16.99 17.00 16.56 16.82 2.3M
2022-11-18 17.12 17.32 16.80 16.97 3.3M
2022-11-17 17.01 17.30 16.70 17.23 4.7M
2022-11-16 17.40 17.70 17.05 17.11 3.6M
2022-11-15 17.30 17.56 16.93 17.42 4.9M
2022-11-14 17.86 18.09 17.13 17.32 8.4M
2022-11-11 19.00 19.03 17.71 18.08 15.5M
2022-11-10 18.04 18.54 17.50 18.54 13.3M
2022-11-09 17.20 17.21 16.68 16.85 2.8M
2022-11-08 16.97 17.30 16.62 17.28 3.0M
2022-11-07 17.16 17.36 16.86 16.95 2.5M
2022-11-04 16.60 17.48 16.60 17.16 4.1M
2022-11-03 16.80 16.96 16.50 16.66 2.2M
2022-11-02 17.08 17.21 16.72 16.84 3.4M
2022-11-01 16.52 17.15 16.51 17.05 4.7M
2022-10-31 16.00 16.73 15.91 16.50 6.1M
2022-10-28 16.18 16.33 15.66 15.80 2.8M
2022-10-27 16.16 16.59 16.16 16.24 1.7M
2022-10-26 16.05 16.85 15.91 16.27 2.4M
2022-10-25 16.25 16.35 15.95 15.98 2.0M
2022-10-24 16.12 16.43 15.89 16.20 3.7M
2022-10-21 16.22 16.47 15.63 16.09 3.2M
2022-10-20 15.70 16.52 15.52 16.22 3.7M
2022-10-19 16.04 16.20 15.82 15.88 2.9M
2022-10-18 15.41 16.49 15.33 16.15 5.3M
2022-10-17 15.28 15.78 15.28 15.52 2.7M
2022-10-14 14.99 15.90 14.91 15.75 3.8M
2022-10-13 14.73 15.74 14.67 14.99 3.8M
2022-10-12 13.89 14.99 13.80 14.82 4.7M
2022-10-11 15.26 15.26 13.73 13.92 5.9M
2022-10-10 15.68 16.02 14.81 15.25 3.2M
2022-09-30 15.10 15.62 14.82 15.61 2.8M
2022-09-29 15.21 15.31 14.75 15.10 1.9M
2022-09-28 15.75 15.76 15.05 15.19 2.3M
2022-09-27 15.48 15.74 15.41 15.72 1.4M
2022-09-26 15.35 15.68 15.20 15.52 2.1M
2022-09-23 15.51 15.83 15.17 15.39 2.1M
2022-09-22 15.54 15.89 15.48 15.75 2.0M
2022-09-21 15.83 15.95 15.57 15.74 2.1M
2022-09-20 15.61 16.10 15.50 15.79 3.4M
2022-09-19 16.21 17.10 15.42 16.06 5.5M
2022-09-16 16.43 16.56 15.78 16.20 3.4M
2022-09-15 17.30 17.50 16.09 16.38 4.3M
2022-09-14 16.79 17.89 16.50 17.30 5.4M
2022-09-13 16.50 17.01 16.50 16.79 2.1M
2022-09-09 16.50 16.64 16.16 16.55 1.6M
2022-09-08 16.49 16.93 16.26 16.57 2.5M
2022-09-07 16.72 16.90 16.33 16.51 1.8M
2022-09-06 16.23 16.92 15.98 16.79 2.9M
2022-09-05 16.61 17.06 16.20 16.23 2.3M
2022-09-02 16.23 16.66 15.16 16.58 3.6M
2022-09-01 16.11 16.55 15.70 16.13 3.5M
2022-08-31 16.70 17.18 15.95 16.50 4.2M
2022-08-30 16.81 17.00 16.39 16.66 2.8M
2022-08-29 16.50 16.90 16.25 16.82 2.5M
2022-08-26 17.12 17.29 16.41 16.80 3.7M
2022-08-25 17.10 17.24 16.19 16.95 3.7M
2022-08-24 17.90 17.95 16.75 17.10 3.4M
2022-08-23 18.07 18.18 17.40 17.78 3.6M
2022-08-22 18.51 18.63 17.90 18.09 3.3M
2022-08-19 19.42 19.46 18.41 18.46 3.6M
2022-08-18 19.71 19.74 19.13 19.36 3.3M
2022-08-17 20.39 20.48 19.48 19.74 3.6M
2022-08-16 20.10 20.48 19.81 20.00 3.2M
2022-08-15 20.51 20.97 19.97 20.01 4.3M
2022-08-12 20.13 20.75 19.99 20.74 3.6M
2022-08-11 20.09 20.45 19.85 20.20 3.0M
2022-08-10 19.48 20.35 19.37 20.09 3.8M
2022-08-09 19.56 19.86 18.98 19.67 5.2M
2022-08-08 17.40 19.37 17.40 19.37 5.9M
2022-08-05 17.13 17.88 16.86 17.61 4.8M
2022-08-04 16.39 17.13 16.11 16.93 3.3M
2022-08-03 17.03 17.30 16.18 16.51 3.5M
2022-08-02 17.60 17.60 16.59 16.97 4.5M
2022-08-01 18.49 18.55 17.33 17.45 3.6M
2022-07-29 18.55 19.15 18.00 18.27 4.8M
2022-07-28 18.36 19.18 18.13 18.91 5.4M
2022-07-27 18.06 18.98 17.82 18.20 4.9M
2022-07-26 17.60 18.18 17.54 17.99 2.7M
2022-07-25 17.88 18.12 17.40 17.60 2.3M
2022-07-22 18.49 18.49 17.62 18.01 2.2M
2022-07-21 18.00 18.35 17.54 18.00 2.8M
2022-07-20 18.65 18.72 16.70 18.28 5.5M
2022-07-19 19.44 19.44 18.22 18.56 3.6M
2022-07-18 18.80 19.33 18.53 19.05 3.1M
2022-07-15 19.45 20.00 18.20 18.80 6.2M
2022-07-14 19.86 20.47 19.30 19.62 3.3M
2022-07-13 18.99 20.12 18.99 19.63 3.2M
2022-07-12 20.79 20.87 18.53 18.96 4.5M
2022-07-11 21.80 21.80 19.14 20.47 4.7M
2022-07-08 20.45 20.80 19.91 20.36 2.5M
2022-07-07 20.25 21.08 19.95 20.43 3.4M
2022-07-06 20.90 21.60 20.35 20.35 3.9M
2022-07-05 20.70 21.80 20.35 21.09 5.7M
2022-07-04 21.98 22.11 20.40 20.77 6.9M
2022-07-01 21.29 22.61 21.25 22.20 11.7M
2022-06-30 19.76 21.19 18.61 20.55 10.3M
2022-06-29 21.06 21.16 19.56 19.80 10.2M
2022-06-28 20.19 21.68 19.81 21.28 10.6M
2022-06-27 18.19 19.78 17.79 19.78 7.5M
2022-06-24 19.80 20.78 17.72 17.98 12.5M
2022-06-23 17.66 18.93 16.76 18.93 5.9M
2022-06-22 16.92 17.85 16.64 17.21 5.2M
2022-06-21 17.38 17.39 16.79 16.91 3.6M
2022-06-20 16.87 17.95 16.84 17.36 5.3M
2022-06-17 17.03 17.16 16.56 16.98 4.5M
2022-06-16 16.95 17.73 16.70 16.95 4.5M
2022-06-15 16.98 17.89 16.90 17.23 5.0M
2022-06-14 17.07 17.19 16.49 17.07 4.8M
2022-06-13 17.35 17.95 16.83 17.07 5.6M
2022-06-10 16.67 17.46 16.30 17.35 6.1M
2022-06-09 16.97 17.35 16.33 16.67 7.6M
2022-06-08 17.50 17.52 16.50 17.09 7.8M
2022-06-07 16.91 17.53 16.65 17.22 9.2M
2022-06-06 16.38 17.53 15.98 17.17 10.9M
2022-06-02 15.05 16.40 14.92 16.40 10.7M
2022-06-01 14.75 15.58 14.51 14.91 9.9M
2022-05-31 13.50 15.11 13.47 14.89 12.0M
2022-05-30 13.43 14.61 12.80 13.99 15.1M
2022-05-27 12.90 13.55 12.30 13.55 15.9M
2022-05-26 11.19 12.32 11.01 12.32 8.4M
2022-05-25 10.61 11.40 10.61 11.20 6.5M
2022-05-24 11.39 11.39 10.67 10.73 7.2M
2022-05-23 11.00 12.10 10.77 11.33 12.0M
2022-05-20 10.07 11.00 10.00 11.00 11.6M
2022-05-19 9.69 10.60 9.60 10.00 12.2M
2022-05-18 8.97 9.79 8.78 9.79 5.7M
2022-05-17 8.89 8.99 8.73 8.90 2.0M
2022-05-16 9.00 9.07 8.83 8.93 1.8M
2022-05-13 8.82 9.25 8.82 9.03 2.8M
2022-05-12 8.62 8.90 8.60 8.84 1.6M
2022-05-11 8.77 9.00 8.63 8.67 3.1M
2022-05-10 8.50 8.97 8.49 8.80 2.7M
2022-05-09 8.58 8.74 8.45 8.63 1.7M
2022-05-06 8.35 8.53 8.17 8.51 2.2M
2022-05-05 8.39 8.57 8.33 8.51 3.1M
2022-04-29 8.00 8.43 7.96 8.42 3.2M
2022-04-28 8.00 8.12 7.71 8.12 4.2M
2022-04-27 8.16 8.19 7.71 8.12 4.8M
2022-04-26 8.30 8.40 8.00 8.29 3.1M
2022-04-25 8.88 8.91 8.13 8.17 3.5M
2022-04-22 9.06 9.14 8.84 9.03 1.9M
2022-04-21 9.29 9.38 8.97 9.06 3.1M
2022-04-20 9.52 9.59 9.35 9.39 2.3M
2022-04-19 9.68 9.69 9.36 9.45 2.2M
2022-04-18 9.32 9.58 9.10 9.54 3.1M
2022-04-15 9.50 9.58 9.24 9.30 4.1M
2022-04-14 9.75 9.85 9.55 9.60 3.4M
2022-04-13 9.93 10.33 9.60 9.68 4.2M
2022-04-12 9.98 10.05 9.74 10.00 2.9M
2022-04-11 10.25 10.53 9.72 9.99 4.8M
2022-04-08 10.36 10.51 10.15 10.25 4.4M
2022-04-07 10.72 10.89 10.36 10.37 4.9M
2022-04-06 10.27 10.93 10.27 10.76 7.7M
2022-04-01 10.57 11.24 10.40 10.41 8.8M
2022-03-31 11.28 11.38 10.80 10.88 10.9M
2022-03-30 11.76 12.68 11.25 11.55 16.4M
2022-03-29 10.92 12.12 10.63 12.12 16.1M
2022-03-28 12.00 12.00 11.02 11.02 13.2M
2022-03-24 11.71 12.25 11.71 12.24 6.2M
2022-03-23 12.00 12.39 11.55 11.85 6.7M
2022-03-22 11.90 12.50 11.66 11.94 5.9M
2022-03-21 11.79 12.21 11.35 12.13 8.3M
2022-03-18 10.97 11.63 10.85 11.63 5.7M
2022-03-17 11.08 11.08 10.82 11.08 10.4M
2022-03-16 10.55 10.55 10.46 10.55 5.9M
2022-03-15 10.28 10.41 9.90 10.05 9.6M
2022-03-14 9.91 9.91 9.91 9.91 0.9M
2022-03-11 9.27 9.45 9.14 9.44 2.1M
2022-03-10 9.35 9.63 9.26 9.43 2.6M
2022-03-09 9.46 9.46 8.97 9.17 3.1M
2022-03-08 9.70 9.99 9.23 9.44 3.6M
2022-03-07 9.48 9.76 9.44 9.62 2.4M
2022-03-04 9.47 9.64 9.42 9.52 2.2M
2022-03-03 9.60 9.70 9.49 9.49 2.5M
2022-03-02 9.65 9.75 9.49 9.67 2.2M
2022-03-01 9.43 9.76 9.43 9.70 3.6M
2022-02-28 9.55 9.62 9.30 9.49 4.5M
2022-02-25 9.72 9.95 9.63 9.79 7.3M
2022-02-24 9.60 9.95 9.56 9.92 12.1M
2022-02-23 9.98 9.98 9.44 9.48 10.7M
2022-02-22 9.60 9.60 9.60 9.60 0.9M
2022-02-21 9.14 9.34 9.05 9.14 6.3M
2022-02-18 8.71 8.94 8.60 8.90 5.1M
2022-02-17 8.99 9.01 8.80 8.81 5.7M
2022-02-16 8.86 9.23 8.79 9.07 8.9M
2022-02-15 9.00 9.07 8.77 8.87 13.9M
2022-02-14 9.23 9.72 9.23 9.23 9.7M
2022-02-11 9.72 9.72 9.72 9.72 0.1M
2022-02-10 10.23 10.23 10.23 10.23 0.0M
2022-02-09 10.77 10.77 10.77 10.77 0.0M
2022-01-28 11.00 11.51 10.83 11.34 3.2M
2022-01-27 11.76 11.79 10.80 10.91 4.8M
2022-01-26 11.70 11.89 11.60 11.76 4.1M
2022-01-25 12.73 12.79 11.71 11.75 4.8M
2022-01-24 12.69 13.17 12.68 12.72 3.4M
2022-01-21 12.76 13.60 12.70 13.14 5.9M
2022-01-20 13.43 13.46 12.65 12.71 4.3M
2022-01-19 13.05 13.54 13.05 13.39 3.3M
2022-01-18 13.56 13.65 13.23 13.25 3.7M
2022-01-17 13.09 13.65 13.09 13.54 4.1M
2022-01-14 13.21 13.54 12.96 12.97 3.8M
2022-01-13 13.65 13.69 13.17 13.41 4.8M
2022-01-12 12.98 13.46 12.93 13.37 6.1M
2022-01-11 12.85 13.16 12.82 13.04 5.6M
2022-01-10 12.17 12.99 12.05 12.92 4.5M
2022-01-07 12.72 12.80 12.35 12.38 2.6M
2022-01-06 12.51 12.76 12.51 12.69 1.6M
2022-01-05 12.64 12.90 12.49 12.59 3.0M
2022-01-04 12.53 12.82 12.50 12.78 2.2M