Guangdong Tianhe Agricultural Means (002999)

002999
🏛️ China →
6.55
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.46 6.49 6.42 6.44 414.0K
09:35 6.43 6.47 6.43 6.47 99.7K
09:40 6.48 6.51 6.45 6.50 189.5K
09:45 6.50 6.52 6.47 6.47 182.7K
09:50 6.47 6.47 6.45 6.46 94.6K
09:55 6.45 6.46 6.43 6.46 119.4K
10:00 6.45 6.48 6.44 6.48 66.7K
10:05 6.48 6.53 6.47 6.52 178.3K
10:10 6.52 6.56 6.52 6.56 193.3K
10:15 6.55 6.57 6.55 6.56 260.5K
10:20 6.57 6.58 6.56 6.56 169.5K
10:25 6.58 6.59 6.57 6.59 162.7K
10:30 6.59 6.59 6.56 6.57 165.0K
10:35 6.57 6.57 6.56 6.57 104.2K
10:40 6.57 6.57 6.56 6.56 17.7K
10:45 6.57 6.58 6.56 6.57 44.5K
10:50 6.57 6.57 6.56 6.56 15.6K
10:55 6.57 6.57 6.56 6.56 14.3K
11:00 6.56 6.57 6.56 6.56 88.1K
11:05 6.56 6.57 6.55 6.56 37.8K
11:10 6.56 6.56 6.55 6.56 24.1K
11:15 6.57 6.57 6.55 6.55 15.0K
11:20 6.56 6.57 6.56 6.57 26.4K
11:25 6.57 6.57 6.55 6.55 22.2K
11:30 6.56 6.56 6.56 6.56 0.4K
13:00 6.56 6.56 6.54 6.54 48.1K
13:05 6.54 6.56 6.54 6.55 20.6K
13:10 6.54 6.55 6.54 6.54 18.8K
13:15 6.55 6.55 6.54 6.55 26.8K
13:20 6.55 6.55 6.54 6.54 52.0K
13:25 6.53 6.54 6.53 6.54 15.6K
13:30 6.54 6.56 6.53 6.56 175.8K
13:35 6.56 6.56 6.54 6.56 139.8K
13:40 6.54 6.55 6.54 6.55 24.5K
13:45 6.55 6.56 6.54 6.56 43.3K
13:50 6.56 6.56 6.54 6.55 80.6K
13:55 6.56 6.56 6.54 6.54 62.7K
14:00 6.53 6.55 6.53 6.54 77.5K
14:05 6.54 6.56 6.54 6.56 23.6K
14:10 6.55 6.56 6.55 6.55 20.5K
14:15 6.55 6.56 6.55 6.55 13.3K
14:20 6.56 6.56 6.55 6.56 58.4K
14:25 6.55 6.56 6.54 6.55 38.0K
14:30 6.56 6.57 6.54 6.55 91.2K
14:35 6.54 6.56 6.53 6.55 65.2K
14:40 6.55 6.56 6.54 6.56 71.1K
14:45 6.56 6.56 6.54 6.55 101.7K
14:50 6.56 6.56 6.54 6.56 109.3K
14:55 6.55 6.56 6.54 6.55 46.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6.48 6.59 6.42 6.55 4.1M
2025-09-25 6.55 6.62 6.46 6.51 5.4M
2025-09-24 6.40 6.60 6.37 6.55 7.5M
2025-09-23 6.56 6.56 6.19 6.45 11.1M
2025-09-22 6.67 6.67 6.50 6.56 5.3M
2025-09-19 6.68 6.73 6.58 6.67 6.7M
2025-09-18 6.90 6.92 6.65 6.69 10.0M
2025-09-17 6.94 6.99 6.88 6.90 6.5M
2025-09-16 6.84 6.95 6.81 6.95 7.1M
2025-09-15 6.89 6.89 6.80 6.84 4.5M
2025-09-12 6.96 6.97 6.87 6.88 4.6M
2025-09-11 6.96 6.96 6.83 6.94 5.9M
2025-09-10 6.89 6.95 6.84 6.93 5.3M
2025-09-09 6.92 6.95 6.82 6.88 6.2M
2025-09-08 6.77 6.94 6.77 6.92 8.9M
2025-09-05 6.80 6.85 6.70 6.79 8.8M
2025-09-04 6.65 6.88 6.61 6.78 11.0M
2025-09-03 6.81 6.87 6.60 6.64 6.9M
2025-09-02 6.86 6.90 6.69 6.82 8.7M
2025-09-01 6.86 6.98 6.75 6.86 9.5M
2025-08-29 6.96 7.00 6.60 6.81 10.2M
2025-08-28 7.08 7.16 6.69 6.94 11.6M
2025-08-27 7.25 7.29 7.05 7.06 11.3M
2025-08-26 7.20 7.31 7.10 7.26 9.9M
2025-08-25 7.22 7.30 7.15 7.18 7.9M
2025-08-22 7.32 7.35 7.20 7.23 9.1M
2025-08-21 7.23 7.32 7.20 7.31 9.2M
2025-08-20 7.13 7.22 7.10 7.22 7.0M
2025-08-19 7.05 7.18 6.99 7.15 9.6M
2025-08-18 7.06 7.14 7.02 7.05 10.1M
2025-08-15 7.12 7.16 7.02 7.02 8.2M
2025-08-14 7.27 7.27 7.08 7.08 7.0M
2025-08-13 7.30 7.33 7.23 7.25 4.8M
2025-08-12 7.31 7.32 7.24 7.29 4.5M
2025-08-11 7.33 7.36 7.23 7.30 6.4M
2025-08-08 7.20 7.29 7.17 7.28 6.3M
2025-08-07 7.24 7.26 7.19 7.23 4.6M
2025-08-06 7.23 7.25 7.17 7.23 5.2M
2025-08-05 7.17 7.24 7.15 7.23 6.5M
2025-08-04 7.10 7.17 7.00 7.16 4.8M
2025-08-01 7.00 7.13 6.98 7.10 7.9M
2025-07-31 7.12 7.13 6.97 6.98 7.5M
2025-07-30 7.07 7.14 7.03 7.12 6.8M
2025-07-29 7.20 7.22 7.00 7.08 7.8M
2025-07-28 7.17 7.23 7.17 7.21 5.1M
2025-07-25 7.17 7.24 7.12 7.20 7.2M
2025-07-24 7.13 7.20 7.11 7.13 6.0M
2025-07-23 7.22 7.22 7.10 7.12 5.6M
2025-07-22 7.21 7.25 7.15 7.18 7.2M
2025-07-21 7.10 7.21 7.09 7.20 6.7M
2025-07-18 7.08 7.11 7.03 7.07 3.7M
2025-07-17 7.09 7.14 7.04 7.08 4.7M
2025-07-16 7.01 7.09 6.97 7.07 5.6M
2025-07-15 7.14 7.18 6.97 7.00 7.2M
2025-07-14 7.15 7.20 7.12 7.18 5.7M
2025-07-11 7.11 7.17 7.04 7.16 6.6M
2025-07-10 7.07 7.12 7.04 7.09 5.1M
2025-07-09 7.07 7.09 7.01 7.08 4.8M
2025-07-08 7.05 7.10 7.01 7.07 5.4M
2025-07-07 6.95 7.06 6.95 7.06 5.4M
2025-07-04 7.03 7.13 6.96 6.97 6.7M
2025-07-03 7.02 7.08 6.99 7.07 5.4M
2025-07-02 6.97 7.05 6.95 7.03 7.2M
2025-07-01 6.98 7.01 6.92 6.97 6.7M
2025-06-30 6.94 7.02 6.92 6.98 6.2M
2025-06-27 6.92 6.98 6.85 6.96 7.2M
2025-06-26 6.81 6.95 6.80 6.90 8.0M
2025-06-25 6.86 6.90 6.77 6.82 6.9M
2025-06-24 6.78 6.86 6.68 6.83 5.7M
2025-06-23 6.51 6.76 6.51 6.73 7.6M
2025-06-20 6.58 6.76 6.52 6.61 9.4M
2025-06-19 6.87 6.88 6.61 6.65 7.8M
2025-06-18 6.93 7.00 6.83 6.85 6.3M
2025-06-17 6.99 7.05 6.90 7.00 6.9M
2025-06-16 6.94 7.05 6.89 6.94 7.0M
2025-06-13 7.08 7.11 6.92 6.95 8.2M
2025-06-12 7.02 7.10 7.00 7.07 7.4M
2025-06-11 6.96 7.06 6.96 7.04 6.5M
2025-06-10 7.00 7.07 6.90 6.96 10.2M
2025-06-09 6.95 7.02 6.91 6.99 7.6M
2025-06-06 6.84 6.96 6.83 6.95 6.6M
2025-06-05 6.87 6.91 6.83 6.87 5.5M
2025-06-04 6.84 6.90 6.79 6.88 6.6M
2025-06-03 6.78 6.85 6.71 6.84 6.4M
2025-05-30 6.78 6.85 6.76 6.80 7.3M
2025-05-29 6.74 6.82 6.69 6.81 8.1M
2025-05-28 6.77 6.87 6.70 6.75 10.4M
2025-05-27 6.57 6.78 6.55 6.78 10.2M
2025-05-26 6.54 6.66 6.51 6.58 5.9M
2025-05-23 6.62 6.69 6.54 6.54 7.1M
2025-05-22 6.69 6.80 6.61 6.63 7.6M
2025-05-21 6.78 6.85 6.69 6.74 7.2M
2025-05-20 6.67 6.79 6.63 6.77 7.7M
2025-05-19 6.62 6.71 6.56 6.68 8.0M
2025-05-16 6.55 6.61 6.50 6.60 8.3M
2025-05-15 6.56 6.62 6.50 6.57 10.9M
2025-05-14 6.51 6.80 6.45 6.56 14.7M
2025-05-13 6.45 6.51 6.40 6.50 7.7M
2025-05-12 6.45 6.48 6.36 6.42 6.3M
2025-05-09 6.46 6.49 6.39 6.41 6.5M
2025-05-08 6.37 6.51 6.33 6.45 10.2M
2025-05-07 6.36 6.42 6.33 6.39 11.8M
2025-05-06 6.19 6.35 6.19 6.34 10.4M
2025-04-30 6.15 6.29 6.15 6.19 10.1M
2025-04-29 6.04 6.16 6.01 6.14 12.4M
2025-04-28 6.02 6.02 5.87 5.92 5.1M
2025-04-25 6.02 6.04 5.98 5.99 5.5M
2025-04-24 5.99 6.09 5.93 6.02 9.4M
2025-04-23 6.01 6.09 5.96 5.99 9.6M
2025-04-22 5.82 6.06 5.81 6.04 15.4M
2025-04-21 5.77 5.85 5.72 5.83 7.6M
2025-04-18 5.91 5.94 5.76 5.81 9.1M
2025-04-17 5.85 5.98 5.82 5.90 8.0M
2025-04-16 6.06 6.06 5.80 5.89 14.1M
2025-04-15 6.11 6.14 6.02 6.06 11.1M
2025-04-14 6.00 6.23 6.00 6.13 16.9M
2025-04-11 6.22 6.24 6.01 6.01 25.2M
2025-04-10 6.01 6.36 6.01 6.31 38.0M
2025-04-09 6.11 6.38 5.98 6.20 42.8M
2025-04-08 5.81 6.20 5.81 6.20 20.4M
2025-04-07 6.02 6.12 5.64 5.64 16.8M
2025-04-03 6.12 6.30 6.09 6.27 5.9M
2025-04-02 6.13 6.23 6.10 6.14 3.5M
2025-04-01 6.03 6.23 6.03 6.14 4.9M
2025-03-31 6.15 6.15 5.95 6.02 6.8M
2025-03-28 6.41 6.43 6.15 6.15 9.0M
2025-03-27 6.33 6.47 6.33 6.42 8.2M
2025-03-26 6.23 6.40 6.20 6.40 8.3M
2025-03-25 6.19 6.29 6.09 6.25 6.6M
2025-03-24 6.33 6.35 6.05 6.20 6.7M
2025-03-21 6.38 6.41 6.28 6.31 5.5M
2025-03-20 6.39 6.42 6.36 6.39 5.3M
2025-03-19 6.39 6.43 6.37 6.38 4.2M
2025-03-18 6.42 6.43 6.36 6.39 4.4M
2025-03-17 6.37 6.42 6.33 6.41 7.2M
2025-03-14 6.23 6.33 6.23 6.32 6.3M
2025-03-13 6.31 6.31 6.16 6.26 5.7M
2025-03-12 6.32 6.34 6.27 6.30 4.5M
2025-03-11 6.29 6.34 6.23 6.33 5.1M
2025-03-10 6.29 6.35 6.27 6.31 4.4M
2025-03-07 6.33 6.35 6.23 6.27 5.8M
2025-03-06 6.36 6.38 6.29 6.34 6.3M
2025-03-05 6.37 6.39 6.28 6.35 5.8M
2025-03-04 6.34 6.40 6.29 6.39 4.4M
2025-03-03 6.27 6.45 6.27 6.34 5.8M
2025-02-28 6.35 6.39 6.26 6.27 5.5M
2025-02-27 6.40 6.44 6.31 6.40 6.9M
2025-02-26 6.42 6.46 6.36 6.40 7.7M
2025-02-25 6.30 6.46 6.26 6.42 12.5M
2025-02-24 6.69 6.80 6.48 6.48 21.0M
2025-02-21 6.53 6.54 6.40 6.45 9.3M
2025-02-20 6.47 6.57 6.42 6.54 9.3M
2025-02-19 6.43 6.49 6.38 6.47 8.7M
2025-02-18 6.47 6.52 6.41 6.43 10.4M
2025-02-17 6.36 6.54 6.30 6.54 13.0M
2025-02-14 6.39 6.47 6.34 6.35 9.9M
2025-02-13 6.37 6.46 6.30 6.41 11.9M
2025-02-12 6.28 6.48 6.24 6.38 14.5M
2025-02-11 6.33 6.33 6.21 6.30 9.5M
2025-02-10 6.18 6.35 6.16 6.34 12.2M
2025-02-07 6.11 6.37 6.08 6.18 12.6M
2025-02-06 6.05 6.11 5.98 6.11 7.7M
2025-02-05 6.03 6.09 5.98 6.07 6.2M
2025-01-27 6.01 6.22 6.01 6.02 8.1M
2025-01-24 5.93 5.99 5.89 5.99 4.8M
2025-01-23 5.99 6.09 5.92 5.92 5.8M
2025-01-22 5.96 6.03 5.89 5.92 3.5M
2025-01-21 6.07 6.11 5.96 6.02 5.8M
2025-01-20 6.11 6.14 6.00 6.09 5.9M
2025-01-17 5.96 6.11 5.91 6.07 7.7M
2025-01-16 5.95 6.05 5.91 5.99 6.9M
2025-01-15 5.95 5.97 5.88 5.92 4.8M
2025-01-14 5.70 5.95 5.70 5.95 8.1M
2025-01-13 5.50 5.74 5.50 5.70 5.0M
2025-01-10 5.90 5.95 5.64 5.65 8.2M
2025-01-09 5.70 6.01 5.70 5.92 12.9M
2025-01-08 5.70 5.76 5.56 5.73 6.6M
2025-01-07 5.61 5.74 5.59 5.73 7.3M
2025-01-06 5.57 5.65 5.39 5.63 7.4M
2025-01-03 5.94 6.00 5.58 5.59 11.6M
2025-01-02 5.89 6.13 5.80 5.96 11.0M