Tianjin Guangyu Development Co Ltd (000537)

000537
🏛️ China →
9.03
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
2023-12-29 9.63 9.69 9.55 9.63 5.5M
2023-12-28 9.27 9.60 9.24 9.57 8.2M
2023-12-27 9.26 9.33 9.22 9.27 3.1M
2023-12-26 9.36 9.38 9.25 9.29 3.3M
2023-12-25 9.46 9.47 9.34 9.35 3.6M
2023-12-22 9.51 9.51 9.34 9.47 5.6M
2023-12-21 9.39 9.57 9.29 9.50 4.5M
2023-12-20 9.47 9.49 9.35 9.37 3.6M
2023-12-19 9.58 9.65 9.38 9.45 5.5M
2023-12-18 9.74 9.77 9.58 9.59 5.4M
2023-12-15 9.74 9.89 9.73 9.75 6.2M
2023-12-14 9.79 9.95 9.72 9.75 7.3M
2023-12-13 10.08 10.27 9.80 9.81 14.2M
2023-12-12 9.76 9.81 9.65 9.78 5.6M
2023-12-11 9.72 9.83 9.58 9.69 8.5M
2023-12-08 10.01 10.03 9.76 9.78 5.1M
2023-12-07 9.91 9.92 9.78 9.88 3.7M
2023-12-06 9.81 9.93 9.76 9.85 5.0M
2023-12-05 9.99 10.05 9.80 9.80 7.7M
2023-12-04 10.15 10.16 9.96 9.98 5.2M
2023-12-01 10.17 10.30 10.01 10.05 4.3M
2023-11-30 10.21 10.23 10.06 10.12 4.1M
2023-11-29 10.38 10.40 10.16 10.20 6.5M
2023-11-28 10.34 10.40 10.27 10.35 5.4M
2023-11-27 10.52 10.52 10.31 10.36 5.2M
2023-11-24 10.62 10.65 10.45 10.45 4.4M
2023-11-23 10.55 10.66 10.53 10.62 3.8M
2023-11-22 10.72 10.75 10.53 10.55 7.0M
2023-11-21 10.61 10.83 10.61 10.72 6.0M
2023-11-20 10.70 10.79 10.60 10.61 9.9M
2023-11-17 10.69 10.73 10.58 10.69 6.2M
2023-11-16 10.81 10.82 10.67 10.69 4.4M
2023-11-15 10.85 10.91 10.78 10.82 4.2M
2023-11-14 10.77 10.88 10.74 10.79 3.3M
2023-11-13 10.81 10.91 10.73 10.80 3.2M
2023-11-10 10.85 10.88 10.65 10.75 4.6M
2023-11-09 10.82 10.98 10.82 10.85 4.0M
2023-11-08 10.97 11.00 10.83 10.85 5.4M
2023-11-07 11.03 11.11 10.90 10.95 4.2M
2023-11-06 11.00 11.08 10.92 11.06 6.0M
2023-11-03 10.89 11.08 10.84 10.91 3.8M
2023-11-02 10.93 10.98 10.78 10.88 4.8M
2023-11-01 11.00 11.03 10.86 10.95 3.1M
2023-10-31 11.05 11.06 10.91 10.97 3.8M
2023-10-30 11.01 11.15 10.95 11.03 4.5M
2023-10-27 10.70 11.11 10.64 10.99 7.7M
2023-10-26 10.53 10.76 10.41 10.73 4.9M
2023-10-25 10.63 10.66 10.51 10.54 4.3M
2023-10-24 10.42 10.65 10.29 10.54 7.3M
2023-10-23 10.71 10.74 10.20 10.30 8.9M
2023-10-20 10.46 10.76 10.38 10.76 7.4M
2023-10-19 10.57 10.63 10.45 10.49 5.3M
2023-10-18 10.73 10.75 10.60 10.60 3.5M
2023-10-17 10.82 10.88 10.67 10.73 4.1M
2023-10-16 11.08 11.13 10.73 10.78 7.9M
2023-10-13 11.03 11.13 11.00 11.08 3.5M
2023-10-12 11.00 11.09 10.96 11.07 4.4M
2023-10-11 11.02 11.15 10.95 10.97 5.0M
2023-10-10 11.09 11.13 10.93 11.03 6.1M
2023-10-09 10.97 11.10 10.89 11.10 4.4M
2023-09-28 10.90 11.02 10.90 10.97 3.7M
2023-09-27 10.86 11.01 10.84 10.87 3.5M
2023-09-26 10.93 10.97 10.82 10.87 3.6M
2023-09-25 11.06 11.09 10.93 10.95 4.0M
2023-09-22 10.96 11.11 10.81 11.06 7.1M
2023-09-21 11.17 11.24 10.96 10.97 7.2M
2023-09-20 11.28 11.29 11.18 11.18 3.2M
2023-09-19 11.35 11.37 11.25 11.28 3.8M
2023-09-18 11.24 11.35 11.18 11.33 4.5M
2023-09-15 11.44 11.46 11.20 11.24 6.0M
2023-09-14 11.47 11.48 11.35 11.43 4.3M
2023-09-13 11.50 11.56 11.38 11.45 3.7M
2023-09-12 11.49 11.60 11.46 11.50 3.9M
2023-09-11 11.36 11.51 11.34 11.48 4.1M
2023-09-08 11.40 11.48 11.31 11.38 3.4M
2023-09-07 11.58 11.64 11.30 11.40 5.0M
2023-09-06 11.58 11.70 11.51 11.60 5.7M
2023-09-05 11.54 11.74 11.48 11.64 7.5M
2023-09-04 11.30 11.56 11.30 11.55 6.7M
2023-09-01 11.38 11.42 11.28 11.29 4.0M
2023-08-31 11.53 11.64 11.22 11.39 7.3M
2023-08-30 11.55 11.58 11.40 11.52 6.9M
2023-08-29 11.25 11.50 11.21 11.48 8.0M
2023-08-28 11.80 11.99 11.22 11.24 9.5M
2023-08-25 11.45 11.54 11.26 11.34 5.9M
2023-08-24 11.43 11.55 11.34 11.50 5.1M
2023-08-23 11.75 12.19 11.43 11.43 9.7M
2023-08-22 11.65 11.81 11.55 11.75 6.8M
2023-08-21 11.67 11.76 11.54 11.55 5.7M
2023-08-18 11.84 11.90 11.71 11.71 3.6M
2023-08-17 11.84 11.88 11.67 11.83 3.6M
2023-08-16 11.84 11.96 11.76 11.85 3.4M
2023-08-15 12.00 12.07 11.78 11.90 6.7M
2023-08-14 11.84 12.05 11.74 12.00 5.3M
2023-08-11 12.12 12.18 11.89 11.89 5.3M
2023-08-10 12.08 12.19 12.00 12.12 5.5M
2023-08-09 12.16 12.20 12.06 12.08 3.9M
2023-08-08 12.23 12.32 12.09 12.13 5.5M
2023-08-07 12.27 12.31 12.17 12.22 5.3M
2023-08-04 12.37 12.53 12.26 12.28 7.4M
2023-08-03 12.27 12.43 12.24 12.36 8.2M
2023-08-02 12.54 12.54 12.31 12.33 6.8M
2023-08-01 12.49 12.69 12.43 12.54 7.9M
2023-07-31 12.49 12.62 12.43 12.48 6.6M
2023-07-28 12.28 12.52 12.21 12.44 6.8M
2023-07-27 12.39 12.48 12.28 12.30 4.6M
2023-07-26 12.53 12.58 12.37 12.40 6.5M
2023-07-25 12.40 12.58 12.33 12.56 10.3M
2023-07-24 12.30 12.45 12.13 12.27 7.2M
2023-07-21 12.30 12.45 12.21 12.32 7.2M
2023-07-20 12.61 12.69 12.27 12.28 13.4M
2023-07-19 12.83 12.85 12.56 12.62 9.5M
2023-07-18 12.78 12.91 12.65 12.85 8.9M
2023-07-17 13.07 13.07 12.77 12.82 14.0M
2023-07-14 12.93 13.20 12.79 13.10 20.9M
2023-07-13 13.21 13.23 12.91 13.02 19.0M
2023-07-12 13.25 13.40 13.08 13.27 24.9M
2023-07-11 13.40 13.45 12.92 13.15 27.9M
2023-07-10 13.58 13.82 13.22 13.34 49.7M
2023-07-07 12.31 13.42 12.30 13.42 59.1M
2023-07-06 12.53 12.67 12.14 12.20 14.4M
2023-07-05 12.12 12.35 12.10 12.32 13.0M
2023-07-04 12.25 12.28 12.01 12.10 11.2M
2023-07-03 11.73 12.35 11.69 12.20 30.1M
2023-06-30 11.65 11.71 11.58 11.67 5.8M
2023-06-29 11.74 11.74 11.61 11.65 6.6M
2023-06-28 11.57 11.80 11.52 11.78 10.7M
2023-06-27 11.65 11.72 11.43 11.59 6.1M
2023-06-26 11.54 11.74 11.45 11.63 7.6M
2023-06-21 11.52 11.74 11.48 11.54 6.0M
2023-06-20 11.54 11.74 11.49 11.58 5.9M
2023-06-19 11.71 11.72 11.53 11.58 5.3M
2023-06-16 11.72 11.83 11.63 11.70 6.8M
2023-06-15 11.46 11.89 11.46 11.73 7.5M
2023-06-14 11.71 11.76 11.60 11.61 5.5M
2023-06-13 11.78 11.84 11.65 11.68 5.7M
2023-06-12 11.71 11.86 11.69 11.80 6.5M
2023-06-09 11.48 11.84 11.48 11.76 7.5M
2023-06-08 11.45 11.68 11.42 11.53 5.5M
2023-06-07 11.67 11.74 11.38 11.45 7.7M
2023-06-06 12.02 12.09 11.60 11.61 9.5M
2023-06-05 11.96 12.12 11.85 12.09 9.7M
2023-06-02 11.84 12.01 11.82 11.92 6.3M
2023-06-01 11.79 11.95 11.68 11.79 8.1M
2023-05-31 12.02 12.20 11.85 11.89 10.3M
2023-05-30 11.78 12.50 11.78 12.12 25.7M
2023-05-29 11.72 11.97 11.70 11.81 10.8M
2023-05-26 11.43 11.70 11.35 11.67 9.1M
2023-05-25 11.30 11.56 11.26 11.44 6.8M
2023-05-24 11.28 11.37 11.14 11.29 5.1M
2023-05-23 11.66 11.71 11.29 11.30 12.6M
2023-05-22 11.40 11.78 11.38 11.68 9.7M
2023-05-19 11.55 11.55 11.38 11.43 6.5M
2023-05-18 11.75 11.82 11.51 11.55 7.0M
2023-05-17 11.73 11.84 11.67 11.75 6.9M
2023-05-16 11.86 11.89 11.61 11.77 8.8M
2023-05-15 11.85 11.98 11.78 11.92 8.5M
2023-05-12 11.73 12.15 11.70 11.80 13.9M
2023-05-11 11.63 11.93 11.60 11.74 7.4M
2023-05-10 11.55 11.67 11.52 11.62 6.0M
2023-05-09 11.75 11.82 11.53 11.53 7.7M
2023-05-08 11.85 11.91 11.67 11.71 10.1M
2023-05-05 11.70 11.88 11.63 11.82 9.0M
2023-05-04 11.64 11.90 11.62 11.77 8.0M
2023-04-28 11.66 11.73 11.47 11.67 8.4M
2023-04-27 11.69 11.72 11.43 11.59 7.8M
2023-04-26 11.22 11.77 11.22 11.69 10.9M
2023-04-25 11.42 11.54 11.14 11.27 9.4M
2023-04-24 11.55 11.64 11.38 11.45 8.0M
2023-04-21 11.61 11.85 11.50 11.51 8.5M
2023-04-20 11.71 11.71 11.39 11.60 10.0M
2023-04-19 11.96 11.97 11.64 11.68 12.1M
2023-04-18 12.05 12.09 11.88 11.92 12.6M
2023-04-17 11.95 12.15 11.91 12.05 12.8M
2023-04-14 11.75 12.14 11.74 12.03 15.3M
2023-04-13 11.98 12.11 11.70 11.86 16.9M
2023-04-12 11.70 11.76 11.47 11.55 10.2M
2023-04-11 12.12 12.12 11.60 11.73 14.2M
2023-04-10 11.41 12.18 11.33 11.94 21.8M
2023-04-07 11.17 11.54 11.15 11.41 12.1M
2023-04-06 11.11 11.25 11.02 11.10 8.7M
2023-04-04 11.50 11.61 10.84 11.09 24.5M
2023-04-03 11.49 11.60 11.42 11.51 10.5M
2023-03-31 11.40 11.53 11.36 11.47 9.3M
2023-03-30 11.71 11.82 11.37 11.42 12.3M
2023-03-29 11.86 11.93 11.52 11.66 10.3M
2023-03-28 12.06 12.10 11.82 11.85 7.3M
2023-03-27 12.09 12.12 11.95 11.99 7.4M
2023-03-24 12.26 12.28 12.06 12.10 9.0M
2023-03-23 12.17 12.33 12.04 12.26 7.4M
2023-03-22 12.08 12.20 11.99 12.18 7.1M
2023-03-21 12.00 12.07 11.93 12.04 6.8M
2023-03-20 12.13 12.22 11.92 12.03 11.0M
2023-03-17 12.33 12.37 12.12 12.14 8.9M
2023-03-16 12.56 12.59 12.25 12.27 8.2M
2023-03-15 12.52 12.74 12.47 12.60 6.5M
2023-03-14 12.30 12.74 12.26 12.50 11.4M
2023-03-13 12.38 12.50 12.23 12.34 6.9M
2023-03-10 12.70 12.80 12.37 12.38 11.0M
2023-03-09 12.95 13.04 12.77 12.80 12.5M
2023-03-08 12.68 13.06 12.65 12.95 17.1M
2023-03-07 12.58 12.88 12.49 12.76 19.7M
2023-03-06 12.56 12.68 12.27 12.58 10.7M
2023-03-03 12.55 12.61 12.43 12.53 7.9M
2023-03-02 12.63 12.75 12.49 12.53 8.1M
2023-03-01 12.64 12.68 12.55 12.66 9.1M
2023-02-28 12.57 12.67 12.36 12.64 11.1M
2023-02-27 12.67 12.86 12.44 12.52 12.9M
2023-02-24 12.79 12.90 12.61 12.79 8.7M
2023-02-23 12.73 12.81 12.62 12.75 7.4M
2023-02-22 12.78 12.82 12.67 12.72 6.1M
2023-02-21 12.59 12.95 12.57 12.82 13.0M
2023-02-20 12.58 12.66 12.38 12.59 10.5M
2023-02-17 12.63 12.80 12.58 12.62 7.7M
2023-02-16 12.96 13.08 12.55 12.73 13.8M
2023-02-15 13.00 13.01 12.83 12.96 8.9M
2023-02-14 13.07 13.14 12.83 12.98 11.9M
2023-02-13 13.15 13.36 13.04 13.06 13.9M
2023-02-10 13.02 13.43 13.00 13.16 15.0M
2023-02-09 12.96 13.10 12.88 13.08 11.5M
2023-02-08 13.02 13.23 12.80 13.00 14.8M
2023-02-07 13.01 13.09 12.96 13.04 9.6M
2023-02-06 12.98 13.17 12.92 12.98 10.7M
2023-02-03 13.00 13.24 12.76 13.03 21.6M
2023-02-02 13.74 13.75 13.28 13.32 21.0M
2023-02-01 13.43 13.75 13.38 13.74 16.6M
2023-01-31 13.30 13.72 13.25 13.43 14.9M
2023-01-30 13.30 13.55 13.20 13.35 19.0M
2023-01-20 13.25 13.68 13.20 13.41 11.7M
2023-01-19 13.32 13.36 12.80 13.22 15.3M
2023-01-18 13.51 13.65 13.39 13.43 8.9M
2023-01-17 13.78 13.83 13.48 13.55 8.9M
2023-01-16 13.70 14.04 13.50 13.75 17.4M
2023-01-13 14.17 14.20 13.81 13.93 13.5M
2023-01-12 13.83 14.53 13.57 14.18 34.9M
2023-01-11 13.58 13.80 13.39 13.51 13.3M
2023-01-10 13.89 13.89 13.50 13.58 21.1M
2023-01-09 14.05 14.18 13.72 13.93 20.6M
2023-01-06 14.15 14.42 13.78 14.00 27.1M
2023-01-05 14.10 14.32 13.84 14.09 19.9M
2023-01-04 13.74 14.35 13.69 14.05 23.7M
2023-01-03 13.23 13.85 13.10 13.74 21.4M