Guangzhou Development Group Inc (600098)

600098
🏛️ China →
6.66
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 5.37 5.39 5.35 5.37 9.8M
2023-12-28 5.30 5.38 5.29 5.37 12.2M
2023-12-27 5.31 5.32 5.26 5.30 11.0M
2023-12-26 5.31 5.35 5.28 5.29 6.7M
2023-12-25 5.35 5.38 5.31 5.32 8.4M
2023-12-22 5.38 5.40 5.33 5.36 10.2M
2023-12-21 5.37 5.40 5.30 5.37 11.7M
2023-12-20 5.37 5.46 5.36 5.38 10.4M
2023-12-19 5.42 5.43 5.35 5.38 11.0M
2023-12-18 5.49 5.52 5.42 5.43 9.2M
2023-12-15 5.55 5.58 5.49 5.49 11.4M
2023-12-14 5.53 5.57 5.51 5.54 13.7M
2023-12-13 5.48 5.57 5.47 5.52 16.7M
2023-12-12 5.47 5.50 5.45 5.49 10.6M
2023-12-11 5.40 5.49 5.33 5.48 16.5M
2023-12-08 5.39 5.48 5.38 5.41 11.2M
2023-12-07 5.34 5.40 5.33 5.40 9.9M
2023-12-06 5.44 5.44 5.35 5.36 19.9M
2023-12-05 5.51 5.52 5.44 5.45 13.1M
2023-12-04 5.51 5.53 5.50 5.51 10.3M
2023-12-01 5.46 5.51 5.44 5.51 12.4M
2023-11-30 5.45 5.49 5.43 5.46 10.7M
2023-11-29 5.50 5.52 5.45 5.46 9.8M
2023-11-28 5.47 5.52 5.45 5.51 13.2M
2023-11-27 5.50 5.51 5.46 5.48 12.5M
2023-11-24 5.53 5.53 5.48 5.49 10.1M
2023-11-23 5.49 5.52 5.47 5.52 9.6M
2023-11-22 5.52 5.54 5.48 5.49 10.6M
2023-11-21 5.53 5.55 5.51 5.52 12.3M
2023-11-20 5.50 5.54 5.50 5.52 13.0M
2023-11-17 5.50 5.53 5.47 5.52 12.1M
2023-11-16 5.52 5.53 5.49 5.49 11.5M
2023-11-15 5.55 5.55 5.51 5.53 12.7M
2023-11-14 5.51 5.54 5.49 5.51 12.7M
2023-11-13 5.52 5.57 5.48 5.52 17.8M
2023-11-10 5.48 5.53 5.43 5.52 20.0M
2023-11-09 5.46 5.52 5.45 5.49 17.4M
2023-11-08 5.51 5.52 5.44 5.45 23.2M
2023-11-07 5.54 5.54 5.49 5.51 17.9M
2023-11-06 5.52 5.54 5.49 5.53 23.6M
2023-11-03 5.49 5.53 5.46 5.49 16.3M
2023-11-02 5.52 5.54 5.46 5.46 19.5M
2023-11-01 5.57 5.62 5.50 5.51 25.1M
2023-10-31 5.75 5.76 5.55 5.57 36.1M
2023-10-30 5.83 5.85 5.77 5.81 13.6M
2023-10-27 5.71 5.85 5.71 5.81 12.8M
2023-10-26 5.64 5.75 5.62 5.73 11.1M
2023-10-25 5.64 5.70 5.61 5.65 12.3M
2023-10-24 5.53 5.61 5.53 5.58 11.2M
2023-10-23 5.70 5.70 5.52 5.54 12.0M
2023-10-20 5.70 5.76 5.68 5.71 11.4M
2023-10-19 5.76 5.79 5.70 5.72 11.1M
2023-10-18 5.89 5.90 5.76 5.76 11.1M
2023-10-17 5.86 5.94 5.86 5.89 9.9M
2023-10-16 5.87 5.90 5.85 5.88 11.4M
2023-10-13 5.91 5.94 5.85 5.86 9.2M
2023-10-12 5.92 5.94 5.87 5.91 10.7M
2023-10-11 5.94 5.97 5.87 5.90 14.0M
2023-10-10 6.10 6.10 5.93 5.94 21.5M
2023-10-09 6.04 6.10 6.03 6.09 12.5M
2023-09-28 6.06 6.10 6.05 6.07 10.1M
2023-09-27 6.06 6.11 6.04 6.04 11.0M
2023-09-26 6.06 6.09 6.02 6.04 9.0M
2023-09-25 6.07 6.12 6.04 6.05 11.8M
2023-09-22 6.08 6.13 6.04 6.07 13.7M
2023-09-21 6.11 6.17 6.06 6.07 12.4M
2023-09-20 6.11 6.15 6.05 6.09 14.6M
2023-09-19 6.03 6.11 5.98 6.10 22.4M
2023-09-18 6.14 6.14 6.00 6.03 28.1M
2023-09-15 6.17 6.18 6.12 6.18 15.6M
2023-09-14 6.12 6.21 6.09 6.17 19.1M
2023-09-13 6.08 6.15 6.07 6.10 11.4M
2023-09-12 6.08 6.13 6.06 6.10 9.1M
2023-09-11 6.04 6.09 6.03 6.08 10.8M
2023-09-08 6.07 6.08 6.00 6.04 12.7M
2023-09-07 6.12 6.13 6.05 6.05 10.6M
2023-09-06 6.13 6.15 6.10 6.12 10.4M
2023-09-05 6.12 6.20 6.10 6.16 16.0M
2023-09-04 6.08 6.15 6.06 6.14 19.4M
2023-09-01 6.05 6.08 6.02 6.07 15.0M
2023-08-31 6.06 6.10 6.02 6.02 16.4M
2023-08-30 6.10 6.14 6.03 6.06 15.9M
2023-08-29 6.11 6.16 6.06 6.11 19.8M
2023-08-28 6.26 6.30 6.08 6.10 24.7M
2023-08-25 5.96 6.11 5.94 6.02 15.0M
2023-08-24 6.04 6.08 5.95 5.98 14.7M
2023-08-23 6.06 6.13 6.02 6.03 13.3M
2023-08-22 6.06 6.11 5.99 6.06 14.7M
2023-08-21 6.07 6.17 6.06 6.08 10.9M
2023-08-18 6.11 6.17 6.06 6.07 10.6M
2023-08-17 6.07 6.14 6.01 6.13 13.4M
2023-08-16 6.13 6.15 6.08 6.09 7.7M
2023-08-15 6.14 6.22 6.11 6.15 11.7M
2023-08-14 6.10 6.16 6.05 6.13 12.6M
2023-08-11 6.24 6.26 6.11 6.12 16.2M
2023-08-10 6.25 6.28 6.23 6.26 7.8M
2023-08-09 6.25 6.26 6.20 6.23 11.7M
2023-08-08 6.34 6.34 6.25 6.27 11.1M
2023-08-07 6.34 6.36 6.29 6.32 10.9M
2023-08-04 6.38 6.41 6.33 6.35 13.0M
2023-08-03 6.35 6.38 6.31 6.38 9.8M
2023-08-02 6.39 6.39 6.31 6.36 15.6M
2023-08-01 6.35 6.42 6.33 6.39 18.2M
2023-07-31 6.30 6.36 6.28 6.36 19.2M
2023-07-28 6.24 6.30 6.18 6.30 17.8M
2023-07-27 6.29 6.34 6.23 6.24 14.4M
2023-07-26 6.31 6.32 6.25 6.29 12.4M
2023-07-25 6.38 6.39 6.28 6.30 23.6M
2023-07-24 6.26 6.42 6.25 6.33 20.7M
2023-07-21 6.23 6.31 6.22 6.29 17.2M
2023-07-20 6.29 6.33 6.21 6.22 19.2M
2023-07-19 6.33 6.35 6.26 6.30 14.3M
2023-07-18 6.35 6.37 6.31 6.33 16.3M
2023-07-17 6.30 6.38 6.27 6.37 25.7M
2023-07-14 6.34 6.35 6.28 6.30 17.9M
2023-07-13 6.34 6.38 6.31 6.34 22.0M
2023-07-12 6.41 6.44 6.28 6.30 33.9M
2023-07-11 6.31 6.31 6.23 6.28 12.6M
2023-07-10 6.31 6.38 6.26 6.28 19.2M
2023-07-07 6.18 6.31 6.17 6.31 26.0M
2023-07-06 6.17 6.20 6.14 6.18 9.9M
2023-07-05 6.19 6.23 6.16 6.17 11.4M
2023-07-04 6.24 6.26 6.17 6.18 15.3M
2023-07-03 6.18 6.27 6.17 6.23 17.1M
2023-06-30 6.22 6.23 6.17 6.18 13.6M
2023-06-29 6.17 6.20 6.13 6.19 19.6M
2023-06-28 6.12 6.22 6.11 6.21 27.9M
2023-06-27 6.31 6.33 6.18 6.31 28.7M
2023-06-26 6.13 6.37 6.11 6.34 45.3M
2023-06-21 6.11 6.23 6.10 6.13 18.3M
2023-06-20 6.18 6.18 6.11 6.12 13.3M
2023-06-19 6.11 6.21 6.09 6.18 26.6M
2023-06-16 6.07 6.10 6.04 6.06 16.1M
2023-06-15 6.01 6.07 6.00 6.07 11.9M
2023-06-14 6.09 6.11 6.01 6.01 15.5M
2023-06-13 6.16 6.18 6.06 6.08 21.0M
2023-06-12 6.20 6.21 6.16 6.16 17.6M
2023-06-09 6.16 6.22 6.12 6.22 17.1M
2023-06-08 6.18 6.22 6.12 6.16 22.6M
2023-06-07 6.15 6.21 6.15 6.18 15.5M
2023-06-06 6.34 6.34 6.16 6.16 28.8M
2023-06-05 6.32 6.38 6.25 6.34 24.4M
2023-06-02 6.36 6.41 6.29 6.34 31.9M
2023-06-01 6.52 6.54 6.32 6.34 33.8M
2023-05-31 6.50 6.61 6.48 6.52 28.4M
2023-05-30 6.60 6.63 6.45 6.54 34.8M
2023-05-29 6.37 6.79 6.33 6.65 64.7M
2023-05-26 6.23 6.40 6.22 6.35 32.4M
2023-05-25 6.13 6.25 6.13 6.22 18.2M
2023-05-24 6.27 6.32 6.15 6.16 27.6M
2023-05-23 6.37 6.44 6.29 6.30 29.8M
2023-05-22 6.15 6.39 6.13 6.39 50.8M
2023-05-19 6.23 6.24 6.13 6.15 21.2M
2023-05-18 6.30 6.37 6.21 6.22 35.5M
2023-05-17 6.37 6.40 6.27 6.33 37.1M
2023-05-16 6.33 6.43 6.26 6.41 47.1M
2023-05-15 6.37 6.44 6.24 6.34 33.0M
2023-05-12 6.31 6.49 6.27 6.34 37.4M
2023-05-11 6.25 6.43 6.22 6.31 27.9M
2023-05-10 6.33 6.33 6.23 6.25 22.2M
2023-05-09 6.40 6.42 6.28 6.29 32.7M
2023-05-08 6.33 6.42 6.32 6.40 47.5M
2023-05-05 6.39 6.41 6.21 6.32 41.7M
2023-05-04 6.29 6.42 6.26 6.40 43.7M
2023-04-28 6.30 6.33 6.24 6.30 21.8M
2023-04-27 6.28 6.33 6.23 6.29 25.4M
2023-04-26 6.14 6.29 6.09 6.28 34.1M
2023-04-25 6.20 6.22 6.06 6.15 26.6M
2023-04-24 6.13 6.24 6.06 6.16 23.9M
2023-04-21 6.21 6.26 6.11 6.11 21.5M
2023-04-20 6.23 6.24 6.16 6.24 17.0M
2023-04-19 6.27 6.29 6.22 6.22 18.4M
2023-04-18 6.30 6.30 6.22 6.26 17.5M
2023-04-17 6.28 6.35 6.21 6.31 35.3M
2023-04-14 6.10 6.29 6.08 6.26 43.0M
2023-04-13 6.06 6.14 6.05 6.10 25.4M
2023-04-12 6.16 6.16 6.05 6.06 34.9M
2023-04-11 6.05 6.06 5.96 5.99 20.6M
2023-04-10 6.07 6.13 6.02 6.04 30.9M
2023-04-07 6.03 6.07 5.99 6.04 15.5M
2023-04-06 6.04 6.06 5.98 6.00 18.0M
2023-04-04 5.95 6.12 5.92 6.05 29.6M
2023-04-03 5.89 5.98 5.88 5.94 17.6M
2023-03-31 5.84 5.92 5.83 5.91 16.9M
2023-03-30 5.78 6.02 5.78 5.85 29.8M
2023-03-29 5.80 5.84 5.78 5.79 12.4M
2023-03-28 5.85 5.87 5.78 5.79 17.3M
2023-03-27 6.04 6.06 5.78 5.82 43.6M
2023-03-24 5.99 6.06 5.97 6.04 21.4M
2023-03-23 6.00 6.01 5.96 5.98 18.7M
2023-03-22 6.04 6.04 5.98 6.03 17.0M
2023-03-21 6.01 6.05 5.95 6.00 17.1M
2023-03-20 6.06 6.10 5.99 5.99 25.8M
2023-03-17 6.07 6.12 6.03 6.06 23.5M
2023-03-16 6.11 6.14 6.03 6.04 20.5M
2023-03-15 6.00 6.13 5.97 6.12 26.2M
2023-03-14 5.95 6.07 5.91 5.97 23.1M
2023-03-13 5.91 5.98 5.89 5.96 19.6M
2023-03-10 5.97 5.98 5.88 5.89 16.4M
2023-03-09 6.01 6.03 5.96 5.98 11.0M
2023-03-08 5.97 6.04 5.96 6.00 17.7M
2023-03-07 6.05 6.19 6.01 6.01 28.8M
2023-03-06 6.01 6.09 6.00 6.05 24.9M
2023-03-03 5.92 6.02 5.90 6.01 27.0M
2023-03-02 5.88 5.94 5.88 5.91 13.9M
2023-03-01 5.88 5.90 5.86 5.90 15.5M
2023-02-28 5.83 5.88 5.80 5.88 12.5M
2023-02-27 5.82 5.88 5.78 5.82 19.1M
2023-02-24 5.85 5.88 5.82 5.85 10.3M
2023-02-23 5.91 5.92 5.84 5.86 11.4M
2023-02-22 5.87 5.93 5.85 5.90 11.2M
2023-02-21 5.88 5.91 5.85 5.90 12.8M
2023-02-20 5.83 5.88 5.79 5.87 13.9M
2023-02-17 5.76 5.85 5.75 5.82 17.1M
2023-02-16 5.90 5.93 5.74 5.78 18.2M
2023-02-15 5.91 5.93 5.88 5.89 10.8M
2023-02-14 5.91 5.94 5.89 5.91 10.8M
2023-02-13 5.93 5.96 5.89 5.91 17.2M
2023-02-10 5.86 5.92 5.82 5.91 20.5M
2023-02-09 5.85 5.87 5.82 5.87 14.3M
2023-02-08 5.88 5.90 5.83 5.84 13.4M
2023-02-07 5.84 5.89 5.83 5.89 19.6M
2023-02-06 5.79 5.86 5.78 5.83 14.1M
2023-02-03 5.86 5.86 5.77 5.83 15.1M
2023-02-02 5.83 5.87 5.82 5.84 18.1M
2023-02-01 5.79 5.83 5.77 5.82 19.3M
2023-01-31 5.74 5.79 5.73 5.78 19.9M
2023-01-30 5.78 5.82 5.75 5.75 23.0M
2023-01-20 5.67 5.75 5.66 5.74 20.5M
2023-01-19 5.67 5.69 5.60 5.68 25.8M
2023-01-18 5.80 5.87 5.65 5.67 51.3M
2023-01-17 5.60 5.60 5.55 5.56 9.6M
2023-01-16 5.54 5.60 5.53 5.59 13.0M
2023-01-13 5.55 5.56 5.50 5.56 9.8M
2023-01-12 5.55 5.56 5.51 5.52 11.3M
2023-01-11 5.61 5.61 5.53 5.53 9.6M
2023-01-10 5.60 5.64 5.58 5.58 11.0M
2023-01-09 5.62 5.66 5.59 5.61 13.5M
2023-01-06 5.62 5.69 5.60 5.63 12.9M
2023-01-05 5.63 5.65 5.59 5.63 12.7M
2023-01-04 5.61 5.64 5.57 5.62 13.0M
2023-01-03 5.55 5.62 5.52 5.61 17.0M