Guocheng Mining Co Ltd (000688)

000688
🏛️ China →
15.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 14.31 14.58 14.31 14.55 783.0K
09:35 14.54 14.55 14.48 14.50 384.4K
09:40 14.49 14.50 14.41 14.48 272.5K
09:45 14.49 14.54 14.45 14.48 254.0K
09:50 14.47 14.47 14.37 14.37 180.7K
09:55 14.37 14.39 14.35 14.38 166.2K
10:00 14.38 14.39 14.35 14.36 171.3K
10:05 14.36 14.40 14.34 14.40 144.9K
10:10 14.39 14.42 14.38 14.39 189.0K
10:15 14.38 14.39 14.37 14.39 52.8K
10:20 14.39 14.40 14.38 14.39 37.6K
10:25 14.38 14.45 14.38 14.41 98.3K
10:30 14.40 14.45 14.40 14.45 96.8K
10:35 14.45 14.48 14.44 14.45 116.9K
10:40 14.44 14.45 14.43 14.44 22.7K
10:45 14.43 14.45 14.42 14.45 52.1K
10:50 14.45 14.47 14.44 14.45 40.0K
10:55 14.46 14.46 14.44 14.45 24.9K
11:00 14.45 14.47 14.45 14.47 48.0K
11:05 14.47 14.47 14.43 14.43 67.4K
11:10 14.45 14.45 14.42 14.42 16.2K
11:15 14.42 14.43 14.40 14.41 46.2K
11:20 14.41 14.43 14.35 14.36 231.1K
11:25 14.36 14.43 14.33 14.43 136.1K
13:00 14.43 14.45 14.36 14.39 127.7K
13:05 14.37 14.40 14.37 14.39 42.0K
13:10 14.39 14.41 14.39 14.39 31.1K
13:15 14.40 14.42 14.39 14.41 23.8K
13:20 14.41 14.42 14.41 14.41 28.1K
13:25 14.41 14.42 14.40 14.42 46.0K
13:30 14.42 14.42 14.40 14.40 38.8K
13:35 14.40 14.41 14.39 14.39 25.7K
13:40 14.40 14.40 14.39 14.39 47.4K
13:45 14.39 14.42 14.39 14.41 84.8K
13:50 14.42 14.43 14.37 14.37 68.9K
13:55 14.38 14.39 14.34 14.34 129.4K
14:00 14.34 14.36 14.33 14.36 111.0K
14:05 14.35 14.35 14.33 14.34 114.5K
14:10 14.34 14.34 14.31 14.32 98.7K
14:15 14.31 14.34 14.31 14.34 83.8K
14:20 14.34 14.35 14.30 14.34 176.9K
14:25 14.32 14.32 14.29 14.30 94.4K
14:30 14.30 14.34 14.28 14.29 129.4K
14:35 14.29 14.32 14.28 14.30 89.1K
14:40 14.29 14.33 14.29 14.33 90.4K
14:45 14.33 14.34 14.30 14.31 85.2K
14:50 14.30 14.30 14.28 14.29 148.5K
14:55 14.30 14.30 14.29 14.29 70.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 14.46 15.06 14.46 15.00 19.7M
2025-09-29 14.29 14.51 13.99 14.44 9.3M
2025-09-26 14.31 14.58 14.28 14.30 5.7M
2025-09-25 14.50 14.64 14.31 14.36 6.8M
2025-09-24 14.30 14.48 14.22 14.39 7.5M
2025-09-23 14.65 14.79 14.16 14.33 7.7M
2025-09-22 14.95 14.97 14.51 14.66 6.7M
2025-09-19 14.60 14.87 14.49 14.80 8.8M
2025-09-18 14.93 14.98 14.43 14.53 13.9M
2025-09-17 15.03 15.11 14.76 15.08 10.6M
2025-09-16 15.46 15.57 14.80 15.09 15.5M
2025-09-15 15.52 15.58 15.16 15.20 11.2M
2025-09-12 14.95 15.79 14.82 15.49 21.3M
2025-09-11 14.85 14.94 14.62 14.88 11.9M
2025-09-10 15.10 15.22 14.75 14.95 12.9M
2025-09-09 15.53 15.75 15.28 15.37 16.7M
2025-09-08 15.22 15.86 15.08 15.57 24.0M
2025-09-05 14.24 15.33 14.13 15.03 30.9M
2025-09-04 14.18 14.83 14.03 14.22 14.3M
2025-09-03 14.76 14.92 14.13 14.24 12.3M
2025-09-02 14.87 15.03 14.47 14.75 19.5M
2025-09-01 14.34 14.82 14.15 14.79 17.2M
2025-08-29 14.21 14.43 14.10 14.26 13.6M
2025-08-28 14.38 14.52 13.77 14.20 14.5M
2025-08-27 14.72 14.75 14.26 14.27 13.1M
2025-08-26 14.86 14.92 14.61 14.79 10.6M
2025-08-25 14.48 15.07 14.48 14.85 21.2M
2025-08-22 14.38 14.59 14.30 14.41 8.5M
2025-08-21 14.65 14.68 14.30 14.40 12.2M
2025-08-20 14.07 14.75 14.01 14.65 21.1M
2025-08-19 14.26 14.38 14.08 14.09 9.5M
2025-08-18 14.47 14.50 14.20 14.26 13.0M
2025-08-15 14.12 14.44 14.10 14.34 8.8M
2025-08-14 14.59 14.66 14.14 14.15 10.9M
2025-08-13 14.30 14.77 14.28 14.63 12.9M
2025-08-12 14.31 14.40 14.12 14.38 9.9M
2025-08-11 14.80 14.90 14.29 14.41 16.2M
2025-08-08 14.13 14.27 14.00 14.11 10.3M
2025-08-07 14.08 14.30 13.74 14.10 10.6M
2025-08-06 13.79 14.02 13.79 13.97 7.8M
2025-08-05 13.79 13.85 13.70 13.76 6.1M
2025-08-04 13.55 13.80 13.46 13.75 9.3M
2025-08-01 13.83 13.90 13.53 13.61 12.7M
2025-07-31 14.27 14.28 13.78 13.91 13.6M
2025-07-30 14.48 14.77 14.26 14.44 13.0M
2025-07-29 14.56 14.77 14.30 14.40 14.7M
2025-07-28 14.76 15.01 14.26 14.64 20.2M
2025-07-25 14.59 15.55 14.57 14.94 36.7M
2025-07-24 13.90 14.59 13.80 14.54 26.3M
2025-07-23 14.14 14.32 13.84 13.91 20.1M
2025-07-22 13.78 14.27 13.60 14.17 22.0M
2025-07-21 13.79 13.80 13.58 13.77 14.3M
2025-07-18 13.33 14.20 13.33 13.69 24.2M
2025-07-17 13.12 13.34 13.07 13.24 11.1M
2025-07-16 13.18 13.25 12.99 13.09 9.2M
2025-07-15 13.32 13.70 13.05 13.20 17.3M
2025-07-14 13.55 13.92 13.43 13.45 16.9M
2025-07-11 12.95 13.58 12.95 13.47 21.1M
2025-07-10 12.99 13.17 12.81 12.94 8.5M
2025-07-09 13.28 13.34 12.91 12.93 6.8M
2025-07-08 13.13 13.29 13.12 13.22 5.5M
2025-07-07 13.09 13.23 13.01 13.16 5.4M
2025-07-04 13.22 13.30 13.02 13.15 6.2M
2025-07-03 13.24 13.37 13.11 13.29 6.2M
2025-07-02 13.20 13.38 13.07 13.26 9.2M
2025-07-01 13.28 13.31 12.94 13.20 11.0M
2025-06-30 13.09 13.59 13.00 13.31 16.7M
2025-06-27 12.69 13.12 12.69 13.03 16.2M
2025-06-26 12.81 12.85 12.39 12.55 10.9M
2025-06-25 12.71 12.86 12.67 12.81 6.1M
2025-06-24 12.59 12.76 12.46 12.70 7.7M
2025-06-23 12.27 12.78 12.21 12.59 9.9M
2025-06-20 12.01 12.27 12.00 12.21 5.1M
2025-06-19 12.39 12.40 11.92 12.00 7.5M
2025-06-18 12.39 12.58 12.26 12.42 5.8M
2025-06-17 12.39 12.48 12.32 12.42 3.7M
2025-06-16 12.33 12.50 12.28 12.39 5.5M
2025-06-13 12.66 12.68 12.30 12.45 6.0M
2025-06-12 12.69 12.73 12.54 12.69 5.0M
2025-06-11 12.48 12.80 12.47 12.69 6.5M
2025-06-10 12.60 12.69 12.42 12.48 6.7M
2025-06-09 12.80 12.86 12.56 12.62 8.9M
2025-06-06 12.96 13.08 12.75 12.86 7.6M
2025-06-05 12.95 13.02 12.63 12.75 7.6M
2025-06-04 12.34 13.21 12.32 12.95 14.9M
2025-06-03 12.01 12.40 12.00 12.33 7.4M
2025-05-30 12.32 12.33 11.97 12.01 4.4M
2025-05-29 12.00 12.51 11.91 12.37 7.8M
2025-05-28 11.95 12.09 11.86 12.06 4.4M
2025-05-27 12.11 12.16 11.77 12.01 6.0M
2025-05-26 12.10 12.29 12.04 12.17 4.2M
2025-05-23 12.19 12.40 12.02 12.04 5.5M
2025-05-22 12.41 12.59 12.17 12.17 6.3M
2025-05-21 12.59 12.65 12.30 12.38 8.4M
2025-05-20 12.30 12.84 12.15 12.56 15.1M
2025-05-19 11.69 12.52 11.62 12.35 14.7M
2025-05-16 11.54 11.78 11.54 11.63 3.7M
2025-05-15 11.85 11.86 11.60 11.62 3.6M
2025-05-14 11.70 11.97 11.66 11.85 5.8M
2025-05-13 11.88 11.90 11.68 11.74 4.7M
2025-05-12 11.77 11.84 11.69 11.82 3.9M
2025-05-09 11.81 11.82 11.63 11.71 4.3M
2025-05-08 11.91 11.94 11.74 11.79 5.1M
2025-05-07 12.20 12.24 11.85 11.91 6.5M
2025-05-06 11.71 12.08 11.59 12.00 8.3M
2025-04-30 11.62 11.71 11.49 11.59 7.4M
2025-04-29 11.84 12.02 11.69 11.71 8.9M
2025-04-28 11.90 12.21 11.72 11.83 17.0M
2025-04-25 11.40 12.05 11.40 11.75 8.4M
2025-04-24 11.37 11.64 11.23 11.34 4.3M
2025-04-23 11.29 11.50 11.16 11.36 4.4M
2025-04-22 11.23 11.31 11.08 11.26 3.5M
2025-04-21 10.92 11.24 10.87 11.23 4.2M
2025-04-18 10.77 10.96 10.75 10.94 3.4M
2025-04-17 10.88 11.00 10.76 10.76 3.0M
2025-04-16 11.20 11.22 10.67 10.79 4.7M
2025-04-15 11.30 11.38 11.01 11.13 5.2M
2025-04-14 11.20 11.50 10.94 11.30 7.6M
2025-04-11 10.60 11.03 10.50 10.87 5.3M
2025-04-10 10.40 10.81 10.40 10.67 7.7M
2025-04-09 9.93 10.30 9.45 10.24 9.3M
2025-04-08 10.60 10.60 10.13 10.25 10.1M
2025-04-07 11.10 11.14 10.60 10.60 7.1M
2025-04-03 11.89 11.95 11.68 11.78 3.6M
2025-04-02 11.90 12.01 11.83 11.94 3.3M
2025-04-01 11.95 12.05 11.89 11.94 3.5M
2025-03-31 12.02 12.06 11.85 11.96 4.0M
2025-03-28 12.21 12.28 11.97 12.00 4.6M
2025-03-27 12.44 12.48 12.15 12.20 6.3M
2025-03-26 12.71 12.90 12.48 12.49 7.6M
2025-03-25 12.61 12.74 12.47 12.71 6.3M
2025-03-24 12.49 12.59 12.28 12.59 7.4M
2025-03-21 12.59 12.65 12.40 12.48 5.2M
2025-03-20 12.78 12.84 12.59 12.63 6.0M
2025-03-19 13.03 13.05 12.71 12.74 7.4M
2025-03-18 13.00 13.20 12.88 13.02 6.8M
2025-03-17 12.98 13.04 12.84 12.95 6.1M
2025-03-14 12.97 13.18 12.85 13.02 6.7M
2025-03-13 13.10 13.16 12.74 12.88 6.7M
2025-03-12 13.39 13.44 13.06 13.08 7.9M
2025-03-11 13.31 13.39 13.06 13.39 9.2M
2025-03-10 13.24 13.49 13.18 13.42 12.8M
2025-03-07 12.96 13.65 12.96 13.18 16.2M
2025-03-06 13.14 13.24 12.80 13.01 13.7M
2025-03-05 12.93 13.22 12.75 13.03 15.5M
2025-03-04 12.85 13.14 12.72 13.00 25.5M
2025-03-03 11.73 12.85 11.73 12.85 19.0M
2025-02-28 11.80 11.88 11.63 11.68 5.1M
2025-02-27 12.04 12.07 11.68 11.81 7.0M
2025-02-26 11.93 12.23 11.93 12.04 4.9M
2025-02-25 12.04 12.24 11.87 11.93 5.7M
2025-02-24 11.95 12.20 11.82 12.11 6.7M
2025-02-21 12.09 12.16 11.89 11.99 6.3M
2025-02-20 12.08 12.28 12.02 12.09 5.5M
2025-02-19 12.05 12.17 11.98 12.14 6.4M
2025-02-18 12.23 12.35 12.02 12.11 5.3M
2025-02-17 12.28 12.28 12.08 12.22 5.9M
2025-02-14 12.21 12.44 12.18 12.27 5.1M
2025-02-13 12.40 12.47 12.20 12.21 5.5M
2025-02-12 12.41 12.45 12.14 12.41 7.1M
2025-02-11 12.53 12.56 12.29 12.42 5.6M
2025-02-10 12.61 12.69 12.48 12.51 5.7M
2025-02-07 12.37 12.75 12.30 12.58 7.0M
2025-02-06 12.08 12.40 12.02 12.38 5.1M
2025-02-05 11.99 12.18 11.95 12.14 5.4M
2025-01-27 12.00 12.07 11.80 11.88 4.8M
2025-01-24 11.92 12.09 11.90 11.96 5.2M
2025-01-23 12.12 12.27 11.92 11.93 5.1M
2025-01-22 12.14 12.17 11.89 11.95 6.4M
2025-01-21 12.10 12.30 11.81 11.99 16.3M
2025-01-20 13.20 13.24 12.62 12.70 9.4M
2025-01-17 12.70 13.06 12.65 13.00 8.7M
2025-01-16 12.48 12.81 12.43 12.72 9.0M
2025-01-15 12.36 12.69 12.23 12.43 9.4M
2025-01-14 12.15 12.42 11.86 12.34 11.3M
2025-01-13 11.25 12.41 11.20 12.09 15.5M
2025-01-10 11.70 11.90 11.39 11.40 5.6M
2025-01-09 11.50 11.80 11.44 11.73 6.4M
2025-01-08 11.81 11.81 11.31 11.59 9.4M
2025-01-07 11.41 11.82 11.35 11.76 8.3M
2025-01-06 11.33 11.66 11.19 11.39 11.5M
2025-01-03 11.47 11.66 11.07 11.12 11.8M
2025-01-02 11.89 11.95 11.27 11.40 21.0M