Guizhou Redstar Developing Co Ltd (600367)

600367
🏛️ China →
17.47
Letzte Aktualisierung: 2025-09-30
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 12.81 12.87 12.71 12.82 3.7M
2023-12-28 12.46 12.95 12.46 12.81 6.3M
2023-12-27 12.61 12.64 12.21 12.46 2.9M
2023-12-26 12.47 12.68 12.45 12.61 2.6M
2023-12-25 12.39 12.57 12.26 12.53 2.0M
2023-12-22 12.34 12.53 12.14 12.42 2.5M
2023-12-21 12.38 12.48 12.13 12.37 2.2M
2023-12-20 12.50 12.59 12.35 12.38 1.2M
2023-12-19 12.39 12.45 12.26 12.39 1.5M
2023-12-18 12.68 12.78 12.36 12.38 3.0M
2023-12-15 12.71 12.91 12.71 12.78 2.1M
2023-12-14 12.76 12.84 12.70 12.72 1.5M
2023-12-13 12.85 12.85 12.70 12.71 1.7M
2023-12-12 12.90 12.96 12.80 12.84 1.5M
2023-12-11 12.80 12.90 12.60 12.87 2.3M
2023-12-08 12.99 13.10 12.82 12.86 2.7M
2023-12-07 13.05 13.13 12.77 12.95 4.6M
2023-12-06 13.00 13.39 12.95 13.19 7.0M
2023-12-05 12.93 13.15 12.90 12.91 3.4M
2023-12-04 12.95 13.14 12.86 13.01 3.1M
2023-12-01 12.84 12.98 12.77 12.89 2.6M
2023-11-30 12.94 12.94 12.73 12.81 2.6M
2023-11-29 12.97 13.04 12.91 12.95 1.9M
2023-11-28 12.95 13.04 12.87 13.04 2.8M
2023-11-27 13.00 13.05 12.90 12.96 2.7M
2023-11-24 13.29 13.30 13.00 13.02 3.5M
2023-11-23 13.21 13.35 13.18 13.30 3.0M
2023-11-22 13.45 13.56 13.22 13.24 4.2M
2023-11-21 13.69 13.74 13.45 13.51 4.5M
2023-11-20 13.61 13.71 13.44 13.68 4.9M
2023-11-17 13.56 13.75 13.52 13.61 4.4M
2023-11-16 13.80 13.83 13.56 13.57 8.0M
2023-11-15 13.52 14.40 13.46 13.93 15.5M
2023-11-14 13.41 13.43 13.30 13.38 2.5M
2023-11-13 13.30 13.43 13.23 13.39 2.4M
2023-11-10 13.34 13.39 13.17 13.27 3.0M
2023-11-09 13.34 13.49 13.32 13.40 3.9M
2023-11-08 13.47 13.47 13.23 13.38 3.2M
2023-11-07 13.45 13.46 13.28 13.43 3.5M
2023-11-06 12.98 13.67 12.98 13.48 8.5M
2023-11-03 12.87 13.10 12.87 12.93 3.7M
2023-11-02 13.06 13.15 12.84 12.87 3.0M
2023-11-01 13.23 13.25 13.03 13.10 2.4M
2023-10-31 13.33 13.45 13.11 13.18 3.6M
2023-10-30 13.21 13.42 13.14 13.38 4.4M
2023-10-27 12.76 13.44 12.73 13.38 8.5M
2023-10-26 13.02 13.05 12.68 12.93 4.7M
2023-10-25 13.13 13.31 13.03 13.14 4.4M
2023-10-24 13.13 13.30 12.91 13.20 5.8M
2023-10-23 12.87 13.50 12.67 13.12 7.4M
2023-10-20 12.65 13.15 12.65 12.86 4.1M
2023-10-19 12.70 13.00 12.69 12.74 3.1M
2023-10-18 13.02 13.09 12.72 12.77 3.8M
2023-10-17 13.09 13.25 12.97 13.13 3.4M
2023-10-16 13.42 13.53 12.97 13.09 5.5M
2023-10-13 13.73 13.80 13.38 13.44 6.5M
2023-10-12 13.31 14.10 13.30 13.91 10.7M
2023-10-11 13.39 13.51 13.29 13.30 3.5M
2023-10-10 13.25 13.59 13.22 13.45 3.5M
2023-10-09 13.43 13.48 13.20 13.27 2.8M
2023-09-28 13.32 13.61 13.32 13.42 3.0M
2023-09-27 13.18 13.54 13.09 13.35 3.4M
2023-09-26 13.40 13.40 13.17 13.22 3.0M
2023-09-25 13.62 13.64 13.30 13.40 4.0M
2023-09-22 13.53 13.67 13.39 13.66 3.6M
2023-09-21 13.60 13.65 13.37 13.53 3.1M
2023-09-20 13.89 13.89 13.50 13.51 5.3M
2023-09-19 14.10 14.14 13.85 13.93 3.8M
2023-09-18 13.83 14.38 13.70 14.18 6.9M
2023-09-15 13.90 14.11 13.78 13.92 5.0M
2023-09-14 14.00 14.24 13.71 13.85 6.4M
2023-09-13 14.15 14.30 13.95 14.08 8.6M
2023-09-12 13.91 14.63 13.80 14.41 14.3M
2023-09-11 13.82 13.97 13.66 13.90 4.4M
2023-09-08 13.80 13.97 13.74 13.92 4.3M
2023-09-07 14.09 14.20 13.90 13.93 5.8M
2023-09-06 14.20 14.25 13.99 14.15 8.1M
2023-09-05 14.43 14.48 14.20 14.31 9.0M
2023-09-04 13.93 14.85 13.89 14.42 17.2M
2023-09-01 14.30 14.49 13.85 13.90 17.1M
2023-08-31 13.28 14.55 13.11 14.55 17.2M
2023-08-30 13.21 13.43 13.09 13.23 6.9M
2023-08-29 12.76 13.25 12.58 13.23 9.8M
2023-08-28 13.69 13.75 12.76 12.80 10.3M
2023-08-25 14.25 14.25 13.13 13.19 11.7M
2023-08-24 14.08 14.33 13.72 14.29 11.1M
2023-08-23 14.20 14.42 13.97 14.27 9.9M
2023-08-22 14.90 14.98 13.85 14.55 17.6M
2023-08-21 14.87 15.20 14.70 15.03 12.1M
2023-08-18 15.29 15.58 14.92 14.93 19.3M
2023-08-17 15.93 15.93 15.13 15.31 27.2M
2023-08-16 14.01 15.58 13.79 15.58 26.9M
2023-08-15 13.70 14.95 13.70 14.16 12.4M
2023-08-14 13.51 13.59 13.32 13.59 2.7M
2023-08-11 14.00 14.05 13.60 13.63 3.2M
2023-08-10 13.79 14.05 13.72 13.94 3.1M
2023-08-09 13.99 13.99 13.79 13.82 3.4M
2023-08-08 14.28 14.28 13.60 14.00 8.0M
2023-08-07 14.32 14.43 14.13 14.30 4.0M
2023-08-04 14.41 14.56 14.08 14.32 7.7M
2023-08-03 14.08 14.33 14.02 14.30 3.7M
2023-08-02 14.31 14.38 14.12 14.17 3.9M
2023-08-01 14.10 14.34 14.00 14.30 5.9M
2023-07-31 14.37 14.55 14.16 14.22 7.0M
2023-07-28 13.98 14.15 13.83 14.13 4.0M
2023-07-27 14.17 14.31 13.99 14.03 4.5M
2023-07-26 14.40 14.45 14.11 14.23 4.9M
2023-07-25 14.30 14.50 14.27 14.34 4.9M
2023-07-24 14.49 14.53 14.14 14.21 6.6M
2023-07-21 14.70 14.85 14.50 14.51 4.9M
2023-07-20 14.98 15.20 14.64 14.68 8.1M
2023-07-19 15.12 15.21 14.81 14.90 6.3M
2023-07-18 15.13 15.27 14.93 15.17 7.4M
2023-07-17 14.90 15.14 14.69 15.12 7.5M
2023-07-14 15.50 15.56 15.11 15.18 11.7M
2023-07-13 15.38 15.72 15.24 15.55 12.7M
2023-07-12 15.52 15.75 15.16 15.34 13.6M
2023-07-11 15.97 15.97 14.88 15.47 21.9M
2023-07-10 15.94 16.47 15.68 15.71 16.3M
2023-07-07 16.18 16.38 15.85 15.89 18.8M
2023-07-06 16.07 16.73 16.07 16.28 29.7M
2023-07-05 15.87 17.20 15.67 16.96 46.5M
2023-07-04 15.87 16.80 15.44 15.91 48.6M
2023-07-03 15.86 15.87 15.52 15.87 17.6M
2023-06-30 14.40 14.43 14.01 14.43 9.7M
2023-06-29 13.16 13.22 13.01 13.12 2.9M
2023-06-28 13.21 13.24 12.96 13.16 3.9M
2023-06-27 13.09 13.44 13.06 13.24 5.5M
2023-06-26 13.01 13.28 12.79 13.19 6.1M
2023-06-21 14.16 14.39 13.00 13.09 13.8M
2023-06-20 14.27 14.49 14.15 14.27 6.1M
2023-06-19 14.65 14.65 14.17 14.23 8.9M
2023-06-16 14.92 14.92 14.47 14.66 10.1M
2023-06-15 14.43 15.25 14.16 14.95 16.6M
2023-06-14 14.31 14.61 14.21 14.47 8.4M
2023-06-13 14.38 14.47 14.12 14.41 7.5M
2023-06-12 14.24 14.42 14.04 14.38 9.5M
2023-06-09 14.45 14.77 14.26 14.45 13.3M
2023-06-08 13.98 15.10 13.97 14.64 21.0M
2023-06-07 14.24 14.69 13.99 14.11 13.0M
2023-06-06 14.39 14.89 14.17 14.46 20.0M
2023-06-05 14.18 15.35 13.91 14.29 28.1M
2023-06-02 12.71 13.95 12.65 13.95 14.8M
2023-06-01 12.63 12.92 12.50 12.68 4.0M
2023-05-31 12.81 12.95 12.60 12.65 4.1M
2023-05-30 13.15 13.19 12.80 13.02 7.4M
2023-05-29 13.00 13.67 12.78 13.26 12.0M
2023-05-26 13.26 13.26 12.81 13.07 9.2M
2023-05-25 13.51 13.99 13.13 13.39 18.8M
2023-05-24 12.58 13.48 12.50 13.48 10.6M
2023-05-23 12.27 12.38 12.16 12.25 2.7M
2023-05-22 12.20 12.34 12.16 12.27 2.6M
2023-05-19 12.19 12.31 12.16 12.28 2.9M
2023-05-18 12.24 12.29 12.05 12.12 2.7M
2023-05-17 12.17 12.25 12.04 12.24 2.5M
2023-05-16 12.30 12.32 12.11 12.14 2.6M
2023-05-15 11.89 12.30 11.87 12.30 5.5M
2023-05-12 12.14 12.24 11.87 11.89 3.0M
2023-05-11 12.10 12.19 12.02 12.16 2.6M
2023-05-10 12.01 12.21 11.94 12.09 3.2M
2023-05-09 12.11 12.29 11.93 11.98 3.5M
2023-05-08 12.01 12.21 12.01 12.16 2.9M
2023-05-05 12.35 12.35 11.94 12.03 4.9M
2023-05-04 12.48 12.63 12.18 12.32 4.3M
2023-04-28 12.34 12.58 12.14 12.51 9.1M
2023-04-27 13.28 13.38 13.10 13.13 2.7M
2023-04-26 12.94 13.54 12.71 13.31 3.8M
2023-04-25 13.82 13.82 12.71 12.96 5.5M
2023-04-24 14.02 14.05 13.62 13.82 3.4M
2023-04-21 14.80 14.83 14.12 14.12 6.6M
2023-04-20 15.22 15.22 14.80 14.96 3.2M
2023-04-19 15.47 15.47 15.20 15.23 3.8M
2023-04-18 15.74 15.94 15.46 15.47 4.3M
2023-04-17 15.96 15.99 15.69 15.77 4.5M
2023-04-14 15.60 15.99 15.59 15.94 6.2M
2023-04-13 15.58 15.83 15.50 15.66 4.1M
2023-04-12 15.44 15.65 15.28 15.62 4.8M
2023-04-11 15.40 15.48 15.22 15.41 4.2M
2023-04-10 14.72 16.03 14.68 15.54 8.3M
2023-04-07 14.79 14.89 14.75 14.80 2.2M
2023-04-06 14.88 14.99 14.70 14.81 3.3M
2023-04-04 15.35 15.35 14.95 15.01 3.8M
2023-04-03 15.08 15.49 14.97 15.37 4.8M
2023-03-31 14.85 15.08 14.85 15.02 2.6M
2023-03-30 14.75 14.85 14.50 14.84 2.8M
2023-03-29 15.03 15.07 14.50 14.75 3.1M
2023-03-28 15.16 15.17 14.96 14.98 2.1M
2023-03-27 15.19 15.23 15.01 15.07 2.6M
2023-03-24 15.36 15.38 15.14 15.18 2.7M
2023-03-23 15.30 15.35 15.15 15.27 2.1M
2023-03-22 15.45 15.58 15.25 15.36 3.0M
2023-03-21 15.13 15.45 15.11 15.45 2.8M
2023-03-20 15.10 15.21 14.96 15.10 2.4M
2023-03-17 15.18 15.29 14.98 15.09 2.4M
2023-03-16 15.45 15.55 15.05 15.09 2.9M
2023-03-15 15.48 15.69 15.48 15.57 2.1M
2023-03-14 15.66 15.72 15.16 15.45 3.1M
2023-03-13 15.84 15.84 15.57 15.65 2.7M
2023-03-10 16.26 16.26 15.78 15.80 3.9M
2023-03-09 16.42 16.42 16.17 16.20 2.5M
2023-03-08 16.07 16.22 16.02 16.17 2.1M
2023-03-07 16.47 16.55 16.20 16.22 2.5M
2023-03-06 16.48 16.52 16.30 16.47 2.4M
2023-03-03 16.74 16.74 16.40 16.51 3.5M
2023-03-02 16.97 16.97 16.66 16.68 3.6M
2023-03-01 16.92 16.93 16.74 16.92 2.9M
2023-02-28 17.07 17.07 16.65 16.92 3.5M
2023-02-27 16.80 17.18 16.75 17.07 4.8M
2023-02-24 16.90 16.94 16.60 16.77 2.7M
2023-02-23 17.15 17.15 16.84 16.90 2.9M
2023-02-22 17.30 17.30 16.90 16.96 3.7M
2023-02-21 17.10 17.30 16.90 17.09 4.6M
2023-02-20 16.71 16.93 16.40 16.92 3.8M
2023-02-17 17.00 17.00 16.57 16.65 3.4M
2023-02-16 17.24 17.27 16.16 16.62 7.3M
2023-02-15 17.46 17.52 17.19 17.23 5.3M
2023-02-14 17.33 17.55 17.21 17.46 6.5M
2023-02-13 17.17 17.32 17.15 17.29 3.2M
2023-02-10 17.36 17.42 17.14 17.17 5.0M
2023-02-09 17.33 17.51 17.28 17.47 5.5M
2023-02-08 17.50 17.65 17.36 17.39 4.6M
2023-02-07 17.35 17.55 17.27 17.48 4.1M
2023-02-06 17.66 17.67 17.15 17.36 5.6M
2023-02-03 18.04 18.05 17.40 17.72 9.6M
2023-02-02 18.10 18.18 17.90 18.05 11.3M
2023-02-01 17.65 18.66 17.63 18.42 17.0M
2023-01-31 17.23 17.83 17.14 17.63 7.7M
2023-01-30 17.41 17.63 17.25 17.28 7.9M
2023-01-20 16.91 17.22 16.76 17.13 7.2M
2023-01-19 16.52 16.85 16.42 16.84 4.7M
2023-01-18 16.40 16.66 16.33 16.59 4.6M
2023-01-17 16.37 16.62 16.30 16.39 5.3M
2023-01-16 15.96 16.37 15.93 16.28 6.1M
2023-01-13 15.93 16.22 15.78 15.96 4.0M
2023-01-12 15.94 16.35 15.90 15.97 4.5M
2023-01-11 16.15 16.25 15.94 15.94 3.4M
2023-01-10 16.28 16.28 16.05 16.16 3.6M
2023-01-09 16.23 16.40 16.11 16.30 4.8M
2023-01-06 15.85 16.38 15.81 16.18 6.3M
2023-01-05 15.79 16.07 15.71 15.89 4.5M
2023-01-04 16.00 16.00 15.62 15.72 3.4M
2023-01-03 15.55 16.05 15.39 16.00 4.6M