Guangzhou Automobile Group Co Ltd (2238)

2238
🏛️ Hongkong →
3.28
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 3.25 3.28 3.25 3.27 575.7K
09:35 3.26 3.26 3.25 3.25 152.0K
09:40 3.26 3.26 3.26 3.26 72.0K
09:45 3.25 3.26 3.24 3.25 528.0K
09:50 3.24 3.25 3.24 3.25 232.0K
09:55 3.26 3.26 3.25 3.25 456.0K
10:00 3.24 3.24 3.24 3.24 16.0K
10:05 3.25 3.25 3.25 3.25 1,176.0K
10:10 3.26 3.27 3.26 3.27 204.4K
10:20 3.26 3.27 3.26 3.27 146.0K
10:25 3.26 3.26 3.26 3.26 362.0K
10:30 3.27 3.27 3.26 3.26 472.0K
10:40 3.25 3.25 3.24 3.24 648.0K
10:45 3.25 3.25 3.25 3.25 320.0K
10:50 3.26 3.26 3.25 3.25 342.0K
10:55 3.26 3.26 3.26 3.26 330.0K
11:00 3.27 3.29 3.27 3.28 1,582.0K
11:05 3.29 3.30 3.28 3.30 754.0K
11:10 3.29 3.29 3.29 3.29 152.0K
11:15 3.30 3.30 3.29 3.30 664.0K
11:35 3.31 3.31 3.31 3.31 334.0K
11:40 3.30 3.31 3.30 3.31 104.0K
11:45 3.30 3.31 3.30 3.31 414.0K
13:00 3.30 3.31 3.29 3.29 1,000.0K
13:10 3.28 3.28 3.28 3.28 762.0K
13:15 3.29 3.29 3.28 3.28 28.0K
13:20 3.29 3.29 3.29 3.29 142.0K
13:25 3.28 3.28 3.28 3.28 242.0K
13:30 3.27 3.27 3.27 3.27 228.0K
13:35 3.28 3.28 3.28 3.28 132.0K
13:40 3.29 3.29 3.28 3.28 484.0K
13:45 3.29 3.29 3.29 3.29 190.0K
13:50 3.28 3.29 3.28 3.29 54.0K
13:55 3.29 3.29 3.29 3.29 142.0K
14:00 3.30 3.30 3.29 3.29 138.0K
14:15 3.30 3.30 3.29 3.29 38.0K
14:20 3.30 3.30 3.30 3.30 24.0K
14:25 3.29 3.29 3.29 3.29 58.0K
14:30 3.30 3.30 3.29 3.29 182.0K
14:35 3.30 3.30 3.29 3.30 220.0K
14:40 3.29 3.29 3.29 3.29 70.0K
14:50 3.28 3.28 3.28 3.28 20.0K
14:55 3.29 3.29 3.28 3.29 416.0K
15:00 3.28 3.28 3.28 3.28 30.0K
15:05 3.29 3.29 3.28 3.28 136.0K
15:10 3.27 3.27 3.27 3.27 8.0K
15:15 3.28 3.28 3.27 3.27 120.8K
15:25 3.28 3.28 3.27 3.27 48.0K
15:30 3.28 3.28 3.27 3.27 130.0K
15:45 3.28 3.28 3.27 3.27 132.0K
15:50 3.28 3.28 3.27 3.28 332.0K
15:55 3.29 3.29 3.27 3.27 216.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3.27 3.34 3.25 3.28 17.1M
2025-09-25 3.26 3.31 3.24 3.27 15.8M
2025-09-24 3.22 3.27 3.21 3.25 9.3M
2025-09-23 3.35 3.35 3.21 3.25 22.2M
2025-09-22 3.41 3.41 3.33 3.33 18.5M
2025-09-19 3.40 3.43 3.37 3.37 25.1M
2025-09-18 3.49 3.52 3.37 3.41 43.4M
2025-09-17 3.49 3.51 3.46 3.50 29.4M
2025-09-16 3.45 3.52 3.35 3.42 53.9M
2025-09-15 3.35 3.50 3.35 3.41 28.6M
2025-09-12 3.37 3.39 3.32 3.33 17.8M
2025-09-11 3.37 3.37 3.29 3.34 19.5M
2025-09-10 3.39 3.43 3.37 3.37 18.5M
2025-09-09 3.42 3.43 3.36 3.39 12.1M
2025-09-08 3.38 3.44 3.38 3.42 13.7M
2025-09-05 3.30 3.42 3.29 3.42 14.9M
2025-09-04 3.37 3.39 3.28 3.29 23.9M
2025-09-03 3.42 3.44 3.35 3.38 17.0M
2025-09-02 3.43 3.50 3.38 3.41 24.6M
2025-09-01 3.52 3.52 3.35 3.40 51.0M
2025-08-29 3.57 3.61 3.52 3.53 19.2M
2025-08-28 3.67 3.67 3.49 3.57 33.1M
2025-08-27 3.78 3.81 3.63 3.69 51.6M
2025-08-26 3.72 3.78 3.66 3.75 36.5M
2025-08-25 3.71 3.78 3.59 3.72 90.7M
2025-08-22 3.45 3.47 3.40 3.43 15.8M
2025-08-21 3.41 3.47 3.39 3.44 21.4M
2025-08-20 3.40 3.46 3.35 3.41 25.6M
2025-08-19 3.43 3.45 3.37 3.39 17.5M
2025-08-18 3.32 3.45 3.32 3.42 38.4M
2025-08-15 3.24 3.33 3.22 3.33 18.5M
2025-08-14 3.28 3.31 3.22 3.25 18.5M
2025-08-13 3.27 3.30 3.23 3.27 20.0M
2025-08-12 3.21 3.29 3.20 3.28 20.4M
2025-08-11 3.19 3.25 3.18 3.23 11.3M
2025-08-08 3.20 3.24 3.17 3.19 11.7M
2025-08-07 3.16 3.20 3.15 3.19 10.7M
2025-08-06 3.16 3.18 3.15 3.15 7.6M
2025-08-05 3.15 3.19 3.14 3.16 10.5M
2025-08-04 3.10 3.15 3.09 3.15 12.4M
2025-08-01 3.18 3.22 3.13 3.14 15.8M
2025-07-31 3.28 3.30 3.17 3.18 31.0M
2025-07-30 3.39 3.39 3.27 3.30 30.0M
2025-07-29 3.23 3.40 3.23 3.40 59.7M
2025-07-28 3.26 3.26 3.18 3.19 17.5M
2025-07-25 3.25 3.29 3.20 3.22 18.0M
2025-07-24 3.21 3.29 3.19 3.25 32.3M
2025-07-23 3.22 3.27 3.18 3.20 33.7M
2025-07-22 3.16 3.23 3.14 3.21 53.2M
2025-07-21 3.06 3.18 3.06 3.15 38.1M
2025-07-18 3.07 3.11 3.03 3.06 25.5M
2025-07-17 3.05 3.10 3.03 3.07 22.2M
2025-07-16 3.08 3.08 3.02 3.04 17.5M
2025-07-15 3.06 3.12 3.04 3.08 28.5M
2025-07-14 3.03 3.16 3.01 3.06 36.3M
2025-07-11 2.96 3.13 2.95 3.09 66.0M
2025-07-10 2.91 2.96 2.91 2.96 12.4M
2025-07-09 2.92 2.97 2.91 2.91 17.7M
2025-07-08 2.93 2.95 2.91 2.93 13.5M
2025-07-07 2.98 2.98 2.91 2.93 19.7M
2025-07-04 2.99 3.11 2.97 2.98 41.5M
2025-07-03 2.96 3.08 2.94 3.01 59.3M
2025-07-02 2.87 2.97 2.84 2.94 30.0M
2025-06-30 2.90 2.90 2.86 2.87 12.6M
2025-06-27 2.89 2.92 2.87 2.90 15.6M
2025-06-26 2.89 2.91 2.86 2.89 18.9M
2025-06-25 2.84 2.90 2.84 2.90 22.0M
2025-06-24 2.80 2.86 2.80 2.84 13.7M
2025-06-23 2.76 2.80 2.74 2.79 10.8M
2025-06-20 2.74 2.78 2.74 2.77 14.1M
2025-06-19 2.83 2.83 2.72 2.74 16.6M
2025-06-18 2.82 2.83 2.77 2.80 13.3M
2025-06-17 2.83 2.87 2.81 2.82 19.9M
2025-06-16 2.84 2.85 2.80 2.84 17.8M
2025-06-13 2.92 2.93 2.81 2.83 45.3M
2025-06-12 2.79 3.08 2.76 2.92 108.8M
2025-06-11 2.75 2.81 2.75 2.80 21.2M
2025-06-10 2.78 2.78 2.72 2.75 18.8M
2025-06-09 2.71 2.76 2.70 2.76 10.8M
2025-06-06 2.72 2.75 2.70 2.72 9.3M
2025-06-05 2.75 2.75 2.70 2.73 12.9M
2025-06-04 2.72 2.75 2.72 2.74 12.0M
2025-06-03 2.69 2.73 2.69 2.72 13.9M
2025-06-02 2.73 2.73 2.58 2.65 10.9M
2025-05-30 2.80 2.80 2.74 2.74 14.7M
2025-05-29 2.77 2.82 2.76 2.81 15.1M
2025-05-28 2.78 2.80 2.75 2.76 10.4M
2025-05-27 2.80 2.80 2.74 2.77 14.5M
2025-05-26 2.87 2.88 2.77 2.79 21.1M
2025-05-23 2.83 2.90 2.82 2.84 17.9M
2025-05-22 2.83 2.84 2.79 2.81 10.5M
2025-05-21 2.81 2.84 2.80 2.83 12.8M
2025-05-20 2.81 2.83 2.78 2.81 9.8M
2025-05-19 2.82 2.82 2.78 2.80 7.2M
2025-05-16 2.82 2.83 2.78 2.80 9.8M
2025-05-15 2.84 2.84 2.80 2.82 8.7M
2025-05-14 2.87 2.87 2.81 2.85 10.3M
2025-05-13 2.89 2.89 2.84 2.86 15.2M
2025-05-12 2.81 2.88 2.80 2.88 25.5M
2025-05-09 2.83 2.83 2.76 2.78 13.1M
2025-05-08 2.82 2.84 2.79 2.81 11.8M
2025-05-07 2.81 2.84 2.79 2.80 14.8M
2025-05-06 2.76 2.78 2.73 2.78 13.6M
2025-05-02 2.72 2.76 2.71 2.75 5.8M
2025-04-30 2.72 2.76 2.71 2.75 14.9M
2025-04-29 2.78 2.78 2.70 2.71 30.4M
2025-04-28 2.81 2.82 2.75 2.76 36.6M
2025-04-25 2.81 2.90 2.81 2.90 41.4M
2025-04-24 2.85 2.86 2.77 2.82 17.4M
2025-04-23 2.84 2.87 2.82 2.85 15.4M
2025-04-22 2.77 2.82 2.77 2.82 11.6M
2025-04-17 2.81 2.82 2.77 2.78 15.4M
2025-04-16 2.89 2.89 2.76 2.80 23.2M
2025-04-15 2.93 2.93 2.87 2.88 10.4M
2025-04-14 2.90 2.95 2.88 2.92 16.0M
2025-04-11 2.78 2.85 2.75 2.84 16.0M
2025-04-10 2.80 2.87 2.77 2.78 28.8M
2025-04-09 2.65 2.75 2.58 2.73 42.6M
2025-04-08 2.72 2.78 2.64 2.71 41.5M
2025-04-07 3.00 3.00 2.65 2.67 66.6M
2025-04-03 3.19 3.19 3.10 3.15 22.8M
2025-04-02 3.27 3.28 3.21 3.24 15.9M
2025-04-01 3.19 3.27 3.18 3.25 28.8M
2025-03-31 3.13 3.25 3.13 3.21 45.4M
2025-03-28 3.19 3.22 3.11 3.11 13.9M
2025-03-27 3.17 3.22 3.10 3.17 17.0M
2025-03-26 3.13 3.23 3.12 3.18 24.7M
2025-03-25 3.21 3.21 3.10 3.13 18.2M
2025-03-24 3.22 3.23 3.13 3.21 15.3M
2025-03-21 3.34 3.34 3.16 3.21 49.2M
2025-03-20 3.30 3.42 3.28 3.35 49.3M
2025-03-19 3.28 3.30 3.25 3.28 17.7M
2025-03-18 3.24 3.31 3.24 3.28 27.6M
2025-03-17 3.26 3.28 3.22 3.23 14.3M
2025-03-14 3.16 3.25 3.13 3.24 27.7M
2025-03-13 3.26 3.27 3.13 3.17 24.7M
2025-03-12 3.24 3.32 3.23 3.27 51.1M
2025-03-11 3.15 3.24 3.11 3.23 23.7M
2025-03-10 3.20 3.27 3.13 3.20 40.3M
2025-03-07 3.08 3.21 3.07 3.14 38.0M
2025-03-06 3.06 3.12 3.04 3.10 30.8M
2025-03-05 3.04 3.07 2.99 3.03 25.1M
2025-03-04 3.04 3.04 2.98 3.02 28.8M
2025-03-03 3.05 3.18 3.02 3.05 44.1M
2025-02-28 3.19 3.20 3.02 3.05 50.5M
2025-02-27 3.17 3.27 3.13 3.18 55.0M
2025-02-26 3.09 3.16 3.09 3.15 51.1M
2025-02-25 3.13 3.15 3.07 3.08 34.1M
2025-02-24 3.21 3.28 3.16 3.17 27.5M
2025-02-21 3.18 3.19 3.11 3.19 29.5M
2025-02-20 3.22 3.25 3.12 3.12 24.0M
2025-02-19 3.15 3.23 3.11 3.22 22.8M
2025-02-18 3.20 3.24 3.12 3.15 43.8M
2025-02-17 3.32 3.34 3.16 3.20 31.5M
2025-02-14 3.11 3.15 3.08 3.15 15.7M
2025-02-13 3.19 3.20 3.04 3.06 30.8M
2025-02-12 3.16 3.19 3.12 3.16 36.2M
2025-02-11 3.32 3.32 3.14 3.15 26.8M
2025-02-10 3.34 3.38 3.27 3.31 34.2M
2025-02-07 3.18 3.29 3.15 3.25 32.5M
2025-02-06 3.09 3.19 3.06 3.19 22.3M
2025-02-05 3.13 3.15 3.03 3.09 12.5M
2025-02-04 3.00 3.11 3.00 3.09 4.7M
2025-02-03 3.04 3.09 2.91 3.00 8.1M
2025-01-28 3.10 3.12 3.03 3.05 2.3M
2025-01-27 3.13 3.17 3.10 3.12 9.1M
2025-01-24 3.15 3.16 3.10 3.12 9.8M
2025-01-23 3.10 3.16 3.10 3.14 16.7M
2025-01-22 3.09 3.10 3.01 3.09 24.5M
2025-01-21 3.13 3.13 3.05 3.09 15.0M
2025-01-20 3.14 3.17 3.07 3.09 9.9M
2025-01-17 3.10 3.12 3.08 3.11 6.5M
2025-01-16 3.06 3.14 3.05 3.12 14.6M
2025-01-15 3.09 3.09 3.04 3.04 9.2M
2025-01-14 2.99 3.14 2.96 3.09 29.8M
2025-01-13 3.01 3.07 2.96 2.98 18.3M
2025-01-10 3.05 3.08 2.98 3.00 12.1M
2025-01-09 3.05 3.09 3.05 3.06 8.0M
2025-01-08 3.11 3.13 3.01 3.05 16.3M
2025-01-07 3.11 3.14 3.06 3.11 12.8M
2025-01-06 3.16 3.20 3.09 3.11 17.0M
2025-01-03 3.29 3.30 3.12 3.15 24.9M
2025-01-02 3.42 3.42 3.23 3.27 23.1M