Guizhou BC

600996
🏛️ China →
9.29
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.75 9.82 9.52 9.66 11,135.6K
09:35 9.66 9.66 9.51 9.51 5,997.0K
09:40 9.52 9.53 9.37 9.37 6,213.3K
09:45 9.38 9.45 9.32 9.39 4,378.5K
09:50 9.38 9.40 9.27 9.30 4,289.5K
09:55 9.29 9.36 9.25 9.36 2,087.3K
10:00 9.36 9.39 9.29 9.36 1,645.6K
10:05 9.34 9.45 9.32 9.44 1,658.6K
10:10 9.43 9.43 9.33 9.33 1,004.5K
10:15 9.34 9.46 9.33 9.44 1,475.4K
10:20 9.45 9.45 9.40 9.42 655.4K
10:25 9.42 9.68 9.42 9.57 2,318.8K
10:30 9.58 9.62 9.53 9.57 821.2K
10:35 9.55 9.57 9.51 9.55 734.4K
10:40 9.54 9.54 9.47 9.47 525.0K
10:45 9.47 9.49 9.45 9.48 326.0K
10:50 9.48 9.51 9.46 9.47 451.0K
10:55 9.46 9.48 9.45 9.48 795.8K
11:00 9.48 9.52 9.47 9.52 325.7K
11:05 9.53 9.54 9.52 9.52 589.8K
11:10 9.52 9.53 9.47 9.47 421.4K
11:15 9.48 9.49 9.45 9.46 467.3K
11:20 9.46 9.54 9.46 9.50 267.5K
11:25 9.50 9.50 9.47 9.48 295.1K
13:00 9.47 9.53 9.45 9.45 631.8K
13:05 9.47 9.52 9.45 9.48 509.8K
13:10 9.46 9.52 9.45 9.50 375.5K
13:15 9.50 9.52 9.47 9.47 328.8K
13:20 9.47 9.49 9.45 9.45 363.7K
13:25 9.46 9.47 9.42 9.45 490.9K
13:30 9.44 9.46 9.42 9.45 484.5K
13:35 9.45 9.45 9.42 9.42 334.5K
13:40 9.43 9.43 9.40 9.40 1,015.9K
13:45 9.40 9.41 9.36 9.40 932.7K
13:50 9.40 9.41 9.33 9.34 772.1K
13:55 9.34 9.36 9.32 9.32 757.4K
14:00 9.32 9.37 9.32 9.36 1,043.5K
14:05 9.35 9.35 9.28 9.30 1,641.3K
14:10 9.30 9.32 9.28 9.29 995.6K
14:15 9.28 9.34 9.28 9.33 390.4K
14:20 9.31 9.35 9.31 9.32 439.7K
14:25 9.32 9.32 9.28 9.29 917.1K
14:30 9.29 9.34 9.28 9.34 1,024.0K
14:35 9.34 9.34 9.30 9.32 613.2K
14:40 9.32 9.38 9.31 9.38 808.9K
14:45 9.37 9.43 9.35 9.37 1,046.6K
14:50 9.37 9.37 9.31 9.31 1,556.3K
14:55 9.31 9.32 9.29 9.30 1,423.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 9.71 9.85 9.24 9.29 69.1M
2025-09-25 9.55 10.48 9.40 10.00 101.2M
2025-09-24 10.80 10.88 9.79 9.79 111.8M
2025-09-23 10.88 10.88 10.51 10.88 76.5M
2025-09-22 9.33 9.89 9.18 9.89 53.0M
2025-09-19 8.39 8.99 8.39 8.99 67.8M
2025-09-18 8.28 8.33 8.13 8.17 20.6M
2025-09-17 8.25 8.33 8.23 8.27 14.0M
2025-09-16 8.27 8.35 8.18 8.28 20.7M
2025-09-15 8.18 8.64 8.12 8.33 38.8M
2025-09-12 8.27 8.32 8.21 8.25 13.4M
2025-09-11 8.20 8.38 8.09 8.28 20.8M
2025-09-10 8.24 8.29 8.18 8.23 14.6M
2025-09-09 8.30 8.35 8.20 8.24 16.7M
2025-09-08 8.17 8.42 8.16 8.37 23.5M
2025-09-05 8.21 8.25 8.07 8.23 16.6M
2025-09-04 8.19 8.44 8.09 8.19 24.9M
2025-09-03 8.24 8.36 8.13 8.18 17.5M
2025-09-02 8.47 8.48 8.15 8.24 26.1M
2025-09-01 8.35 8.53 8.35 8.50 21.6M
2025-08-29 8.64 8.66 8.38 8.41 25.1M
2025-08-28 8.60 8.89 8.43 8.64 31.6M
2025-08-27 8.92 8.99 8.60 8.63 31.3M
2025-08-26 8.66 8.94 8.63 8.92 34.2M
2025-08-25 8.61 8.87 8.57 8.70 32.1M
2025-08-22 8.49 8.64 8.45 8.57 24.3M
2025-08-21 8.53 8.57 8.44 8.48 18.5M
2025-08-20 8.57 8.61 8.43 8.53 20.0M
2025-08-19 8.59 8.73 8.50 8.57 20.3M
2025-08-18 8.51 8.75 8.50 8.57 28.9M
2025-08-15 8.24 8.87 8.21 8.59 40.6M
2025-08-14 8.46 8.47 8.19 8.24 24.3M
2025-08-13 8.36 8.62 8.32 8.44 27.2M
2025-08-12 8.40 8.53 8.33 8.35 15.9M
2025-08-11 8.33 8.57 8.27 8.39 26.9M
2025-08-08 8.26 8.53 8.13 8.50 28.7M
2025-08-07 8.26 8.38 8.22 8.24 18.9M
2025-08-06 8.25 8.27 8.17 8.23 14.3M
2025-08-05 8.20 8.35 8.15 8.26 14.4M
2025-08-04 8.11 8.23 8.07 8.23 12.9M
2025-08-01 8.25 8.32 8.12 8.20 16.9M
2025-07-31 8.11 8.60 8.05 8.25 35.3M
2025-07-30 8.19 8.21 8.05 8.12 12.5M
2025-07-29 8.21 8.25 8.13 8.20 13.6M
2025-07-28 8.34 8.39 8.22 8.23 14.2M
2025-07-25 8.26 8.49 8.22 8.34 22.4M
2025-07-24 8.18 8.25 8.15 8.25 11.6M
2025-07-23 8.25 8.30 8.14 8.15 14.8M
2025-07-22 8.27 8.30 8.24 8.27 12.3M
2025-07-21 8.21 8.27 8.15 8.27 12.7M
2025-07-18 8.23 8.27 8.18 8.21 9.1M
2025-07-17 8.18 8.22 8.15 8.20 9.9M
2025-07-16 8.18 8.27 8.15 8.18 10.4M
2025-07-15 8.30 8.32 8.11 8.17 16.6M
2025-07-14 8.34 8.40 8.27 8.33 12.0M
2025-07-11 8.40 8.43 8.28 8.35 12.2M
2025-07-10 8.55 8.60 8.37 8.43 14.8M
2025-07-09 8.54 8.87 8.52 8.60 25.3M
2025-07-08 8.16 8.75 8.12 8.53 32.4M
2025-07-07 8.10 8.19 7.95 8.16 12.6M
2025-07-04 8.19 8.30 8.12 8.15 13.5M
2025-07-03 8.25 8.33 8.16 8.18 14.2M
2025-07-02 8.23 8.38 8.16 8.27 17.9M
2025-07-01 8.39 8.46 8.25 8.28 14.9M
2025-06-30 8.24 8.48 8.21 8.34 17.9M
2025-06-27 8.22 8.34 8.18 8.24 12.5M
2025-06-26 8.29 8.36 8.21 8.22 13.5M
2025-06-25 8.28 8.32 8.17 8.29 12.1M
2025-06-24 8.05 8.32 8.03 8.28 16.2M
2025-06-23 8.02 8.11 7.90 8.02 11.2M
2025-06-20 8.01 8.12 7.96 8.09 9.7M
2025-06-19 8.11 8.22 8.05 8.07 11.5M
2025-06-18 8.20 8.22 8.03 8.14 13.9M
2025-06-17 8.27 8.38 8.16 8.20 10.6M
2025-06-16 8.20 8.40 8.20 8.27 11.5M
2025-06-13 8.48 8.48 8.28 8.28 16.8M
2025-06-12 8.43 8.53 8.32 8.51 12.7M
2025-06-11 8.40 8.55 8.37 8.41 9.9M
2025-06-10 8.59 8.59 8.29 8.41 15.1M
2025-06-09 8.51 8.60 8.48 8.56 9.6M
2025-06-06 8.51 8.64 8.43 8.55 11.4M
2025-06-05 8.37 8.76 8.36 8.52 17.0M
2025-06-04 8.22 8.68 8.22 8.37 22.3M
2025-06-03 8.25 8.45 8.20 8.26 12.4M
2025-05-30 8.45 8.66 8.32 8.39 17.6M
2025-05-29 8.16 8.47 8.15 8.43 14.6M
2025-05-28 8.30 8.62 8.20 8.24 18.8M
2025-05-27 8.36 8.37 8.20 8.31 6.6M
2025-05-26 8.18 8.41 8.18 8.35 11.0M
2025-05-23 8.45 8.69 8.19 8.19 16.9M
2025-05-22 8.67 8.72 8.47 8.48 10.0M
2025-05-21 8.79 8.87 8.66 8.69 10.9M
2025-05-20 8.88 8.88 8.71 8.81 10.4M
2025-05-19 8.80 8.96 8.71 8.84 16.9M
2025-05-16 8.52 8.78 8.45 8.65 10.8M
2025-05-15 8.65 8.83 8.45 8.51 12.0M
2025-05-14 8.66 8.77 8.57 8.66 9.5M
2025-05-13 8.85 8.89 8.65 8.66 8.6M
2025-05-12 8.79 8.82 8.68 8.76 8.9M
2025-05-09 8.88 8.94 8.69 8.72 9.0M
2025-05-08 8.83 8.90 8.79 8.88 8.3M
2025-05-07 8.94 9.00 8.75 8.83 15.2M
2025-05-06 8.56 9.13 8.56 8.94 19.4M
2025-04-30 8.45 8.69 8.44 8.56 11.9M
2025-04-29 8.22 8.49 8.15 8.45 11.2M
2025-04-28 8.18 8.36 8.13 8.23 9.8M
2025-04-25 8.22 8.31 8.01 8.21 15.1M
2025-04-24 8.66 8.67 8.28 8.29 14.2M
2025-04-23 8.70 8.79 8.65 8.66 7.6M
2025-04-22 8.72 8.77 8.67 8.70 8.1M
2025-04-21 8.69 8.79 8.63 8.74 8.2M
2025-04-18 8.68 8.73 8.55 8.73 8.2M
2025-04-17 8.63 8.73 8.63 8.64 7.4M
2025-04-16 8.79 8.87 8.51 8.70 12.8M
2025-04-15 8.79 8.96 8.76 8.79 10.4M
2025-04-14 8.76 8.88 8.62 8.82 15.2M
2025-04-11 8.51 8.83 8.44 8.62 14.7M
2025-04-10 8.40 8.68 8.40 8.52 19.4M
2025-04-09 8.07 8.40 7.56 8.35 26.0M
2025-04-08 8.38 8.71 7.93 8.26 26.8M
2025-04-07 9.00 9.20 8.66 8.66 16.3M
2025-04-03 9.49 9.84 9.45 9.62 11.9M
2025-04-02 9.54 9.69 9.54 9.63 9.4M
2025-04-01 9.78 9.82 9.55 9.60 10.1M
2025-03-31 9.61 9.73 9.50 9.65 13.2M
2025-03-28 9.72 10.09 9.65 9.80 21.8M
2025-03-27 9.63 9.93 9.42 9.82 22.3M
2025-03-26 9.64 9.76 9.60 9.63 12.6M
2025-03-25 9.59 9.88 9.41 9.75 23.4M
2025-03-24 9.80 9.95 9.40 9.59 20.7M
2025-03-21 10.07 10.24 9.77 9.87 25.2M
2025-03-20 10.36 10.54 9.96 10.04 31.6M
2025-03-19 10.55 10.89 10.29 10.39 32.9M
2025-03-18 10.40 11.20 10.31 10.73 46.9M
2025-03-17 10.28 10.51 10.11 10.40 30.8M
2025-03-14 10.13 10.47 10.13 10.29 34.8M
2025-03-13 10.69 10.69 10.10 10.16 55.2M
2025-03-12 10.49 10.79 10.21 10.79 38.3M
2025-03-11 9.49 10.07 9.46 9.81 25.9M
2025-03-10 9.87 9.96 9.62 9.64 24.7M
2025-03-07 9.76 10.49 9.67 10.06 45.5M
2025-03-06 9.72 9.92 9.66 9.77 24.7M
2025-03-05 9.66 9.83 9.60 9.72 22.9M
2025-03-04 9.59 9.85 9.41 9.66 21.4M
2025-03-03 9.53 9.86 9.22 9.72 33.3M
2025-02-28 9.62 9.76 9.41 9.48 26.6M
2025-02-27 9.84 10.05 9.66 9.67 40.5M
2025-02-26 9.97 10.20 9.69 9.83 62.0M
2025-02-25 8.98 10.00 8.89 10.00 40.8M
2025-02-24 9.40 9.45 9.05 9.09 28.5M
2025-02-21 9.81 10.09 9.43 9.47 42.6M
2025-02-20 8.88 9.29 8.82 9.19 23.3M
2025-02-19 9.00 9.01 8.83 8.94 14.8M
2025-02-18 9.30 9.39 8.91 8.94 20.4M
2025-02-17 9.54 9.73 9.31 9.36 24.7M
2025-02-14 9.62 9.65 9.30 9.51 24.1M
2025-02-13 9.70 9.73 9.39 9.48 42.6M
2025-02-12 9.25 9.99 9.25 9.87 63.3M
2025-02-11 9.20 9.33 8.90 9.08 31.6M
2025-02-10 8.46 9.25 8.38 9.25 34.0M
2025-02-07 8.20 8.50 8.19 8.41 21.9M
2025-02-06 8.18 8.25 8.07 8.20 13.9M
2025-02-05 8.07 8.26 8.06 8.17 11.2M
2025-01-27 8.12 8.26 8.05 8.07 11.3M
2025-01-24 8.05 8.12 7.92 8.08 10.2M
2025-01-23 8.12 8.27 7.97 7.98 12.4M
2025-01-22 8.13 8.20 7.98 8.04 9.7M
2025-01-21 8.31 8.39 8.08 8.18 10.6M
2025-01-20 7.99 8.37 7.99 8.16 14.0M
2025-01-17 8.12 8.17 7.96 8.01 9.5M
2025-01-16 8.20 8.45 8.10 8.12 17.8M
2025-01-15 7.95 8.10 7.81 7.98 13.1M
2025-01-14 7.68 8.20 7.64 8.08 17.1M
2025-01-13 7.50 7.67 7.32 7.62 10.6M
2025-01-10 7.87 7.99 7.63 7.65 10.8M
2025-01-09 7.85 7.92 7.78 7.84 8.7M
2025-01-08 8.01 8.04 7.70 7.86 13.2M
2025-01-07 7.78 8.06 7.71 8.03 14.7M
2025-01-06 7.93 7.95 7.65 7.76 13.2M
2025-01-03 8.27 8.31 7.88 7.92 18.5M
2025-01-02 8.59 8.60 8.10 8.21 16.0M