Guoguang Electric Co Ltd (002045)

002045
🏛️ China →
16.63
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 14.67 15.12 14.41 15.00 32.6M
2021-12-30 14.69 15.16 14.58 14.61 28.9M
2021-12-29 14.82 15.06 14.58 14.62 19.2M
2021-12-28 15.05 15.11 14.65 14.91 22.7M
2021-12-27 15.75 15.90 14.74 14.96 39.7M
2021-12-24 15.86 16.30 15.53 15.86 46.0M
2021-12-23 15.86 16.02 15.41 15.68 43.6M
2021-12-22 15.80 16.52 15.16 15.97 88.8M
2021-12-21 13.99 15.20 13.90 15.20 41.5M
2021-12-20 14.90 14.90 13.59 13.82 42.3M
2021-12-17 14.55 14.96 14.20 14.90 41.6M
2021-12-16 15.05 15.36 14.61 14.73 58.9M
2021-12-15 14.68 14.95 14.25 14.61 40.9M
2021-12-14 15.14 15.36 14.35 14.57 66.3M
2021-12-13 13.55 14.70 13.35 14.70 60.6M
2021-12-10 13.06 13.55 13.01 13.36 24.4M
2021-12-09 13.12 13.35 13.05 13.07 20.2M
2021-12-08 12.72 13.25 12.65 13.21 24.6M
2021-12-07 12.88 12.99 12.48 12.64 22.8M
2021-12-06 12.91 13.37 12.88 12.90 20.9M
2021-12-03 12.87 13.20 12.87 13.05 17.9M
2021-12-02 13.75 13.80 12.91 12.91 39.1M
2021-12-01 13.54 14.00 13.31 13.80 26.4M
2021-11-30 14.15 14.20 13.66 13.76 29.6M
2021-11-29 13.65 14.03 13.51 13.90 26.3M
2021-11-26 14.15 14.30 13.76 13.90 35.8M
2021-11-25 15.01 15.20 14.11 14.15 51.9M
2021-11-24 15.35 15.78 14.65 14.68 78.5M
2021-11-23 14.49 15.36 14.18 15.30 78.1M
2021-11-22 14.94 14.94 14.00 14.76 80.7M
2021-11-19 13.96 15.09 13.77 15.09 85.2M
2021-11-18 14.75 15.14 13.57 13.72 66.3M
2021-11-17 14.09 14.87 13.91 14.77 58.8M
2021-11-16 14.00 15.25 13.86 14.48 85.1M
2021-11-15 14.08 15.05 13.79 14.31 80.7M
2021-11-12 14.34 14.49 13.73 13.86 68.4M
2021-11-11 14.22 14.67 13.61 14.25 86.0M
2021-11-10 15.13 15.39 14.26 14.63 104.8M
2021-11-09 14.59 15.94 14.40 14.99 151.5M
2021-11-08 14.49 14.49 14.38 14.49 79.9M
2021-11-05 13.17 13.17 13.17 13.17 5.3M
2021-11-04 11.97 11.97 11.97 11.97 6.2M
2021-11-03 10.66 11.15 10.60 10.88 8.8M
2021-11-02 11.05 11.07 10.57 10.66 8.7M
2021-11-01 10.89 11.13 10.80 11.07 7.2M
2021-10-29 10.46 11.15 10.40 10.80 7.7M
2021-10-28 10.43 10.74 10.04 10.48 12.4M
2021-10-27 11.25 11.25 10.86 11.04 8.4M
2021-10-26 10.69 11.35 10.61 11.26 15.0M
2021-10-25 10.53 10.82 10.25 10.71 8.6M
2021-10-22 10.40 10.63 10.32 10.56 6.3M
2021-10-21 10.50 10.58 10.37 10.39 4.5M
2021-10-20 10.64 10.75 10.47 10.50 5.0M
2021-10-19 10.56 10.74 10.52 10.65 5.3M
2021-10-18 10.45 10.59 10.25 10.59 5.8M
2021-10-15 10.63 10.66 10.41 10.49 4.9M
2021-10-14 10.74 10.74 10.41 10.63 6.2M
2021-10-13 10.69 10.70 10.41 10.64 6.5M
2021-10-12 11.16 11.16 10.35 10.69 10.4M
2021-10-11 11.23 11.35 11.03 11.19 6.2M
2021-10-08 11.21 11.43 11.16 11.23 4.6M
2021-09-30 11.05 11.28 10.98 11.22 5.3M
2021-09-29 11.09 11.25 10.82 11.01 5.3M
2021-09-28 11.40 11.46 10.97 11.09 9.0M
2021-09-27 12.28 12.37 11.36 11.44 9.8M
2021-09-24 12.60 12.65 11.34 12.15 8.0M
2021-09-23 12.53 12.67 12.47 12.60 5.5M
2021-09-22 12.48 12.66 12.30 12.46 5.6M
2021-09-17 12.71 12.83 12.26 12.70 10.7M
2021-09-16 13.33 13.33 12.48 12.78 19.0M
2021-09-15 13.18 13.46 13.04 13.24 10.7M
2021-09-14 13.70 13.74 13.20 13.21 19.3M
2021-09-13 13.55 13.95 13.30 13.71 21.6M
2021-09-10 13.54 13.87 13.28 13.65 20.9M
2021-09-09 13.91 14.00 13.26 13.55 40.6M
2021-09-08 13.44 14.65 13.44 14.65 49.8M
2021-09-07 12.82 13.39 12.61 13.32 18.2M
2021-09-06 12.35 12.89 12.27 12.88 10.2M
2021-09-03 12.98 13.10 12.37 12.46 14.8M
2021-09-02 12.84 13.21 12.57 13.00 11.3M
2021-09-01 13.49 13.51 12.83 13.00 14.3M
2021-08-31 13.59 13.66 12.80 13.18 23.4M
2021-08-30 14.04 14.23 13.60 13.76 29.8M
2021-08-27 12.95 13.60 12.46 13.57 30.2M
2021-08-26 12.94 13.16 12.72 12.95 12.8M
2021-08-25 12.88 13.26 12.75 12.93 12.1M
2021-08-24 13.20 13.20 12.79 12.88 13.1M
2021-08-23 12.37 13.15 12.26 12.95 13.9M
2021-08-20 12.05 12.38 11.90 12.37 9.4M
2021-08-19 12.35 12.49 11.99 12.09 11.3M
2021-08-18 12.65 12.78 12.22 12.37 12.6M
2021-08-17 13.03 13.24 12.65 12.67 14.8M
2021-08-16 12.80 13.75 12.80 13.02 22.2M
2021-08-13 13.08 13.22 12.65 12.78 15.4M
2021-08-12 12.70 13.49 12.64 13.14 13.9M
2021-08-11 12.75 13.04 12.56 12.79 9.5M
2021-08-10 12.83 12.96 12.54 12.77 10.9M
2021-08-09 13.06 13.08 12.50 12.90 11.2M
2021-08-06 12.99 13.10 12.58 13.07 13.0M
2021-08-05 13.25 13.25 12.52 12.87 15.1M
2021-08-04 12.89 13.30 12.82 13.18 13.0M
2021-08-03 13.35 13.43 12.88 12.98 14.5M
2021-08-02 13.49 13.58 12.95 13.38 17.7M
2021-07-30 12.80 13.45 12.70 13.45 18.8M
2021-07-29 12.08 13.09 12.01 12.88 19.5M
2021-07-28 12.18 12.40 11.27 11.97 20.0M
2021-07-27 14.30 14.37 12.51 12.51 25.4M
2021-07-26 14.93 15.04 13.72 13.90 23.0M
2021-07-23 14.83 15.37 14.40 14.97 21.1M
2021-07-22 13.91 15.07 13.60 14.77 27.0M
2021-07-21 13.81 14.09 13.47 13.78 16.8M
2021-07-20 13.10 14.08 12.99 13.79 22.3M
2021-07-19 13.37 13.59 13.10 13.16 12.1M
2021-07-16 13.80 13.80 13.30 13.55 12.2M
2021-07-15 13.47 14.04 13.03 13.80 21.9M
2021-07-14 13.68 13.84 13.34 13.55 17.4M
2021-07-13 13.44 13.97 13.14 13.90 29.3M
2021-07-12 13.50 13.55 12.94 13.32 25.0M
2021-07-09 13.26 13.80 13.00 13.57 20.3M
2021-07-08 13.63 13.70 13.28 13.42 18.8M
2021-07-07 13.48 13.92 13.05 13.90 29.3M
2021-07-06 13.48 14.19 13.14 13.52 43.8M
2021-07-05 11.96 13.06 11.68 13.06 33.4M
2021-07-02 11.63 12.10 11.51 11.87 15.8M
2021-07-01 12.59 12.69 11.74 11.90 21.6M
2021-06-30 11.95 13.11 11.93 12.44 35.1M
2021-06-29 11.86 12.13 11.77 11.92 15.8M
2021-06-28 11.91 12.19 11.80 11.89 16.5M
2021-06-25 12.11 12.25 11.68 11.85 21.4M
2021-06-24 12.03 12.66 11.85 12.28 47.0M
2021-06-23 11.25 12.55 11.03 12.55 52.9M
2021-06-22 10.91 11.45 10.90 11.41 32.1M
2021-06-21 10.31 11.00 10.26 10.90 26.2M
2021-06-18 9.90 10.60 9.88 10.43 21.9M
2021-06-17 9.60 10.05 9.60 9.90 11.1M
2021-06-16 10.16 10.39 9.70 9.85 16.5M
2021-06-15 9.72 10.48 9.71 10.16 16.5M
2021-06-11 10.00 10.13 9.70 9.72 12.9M
2021-06-10 10.00 10.20 9.96 10.05 9.3M
2021-06-09 10.18 10.27 9.99 10.10 10.8M
2021-06-08 10.42 10.53 10.12 10.20 15.5M
2021-06-07 10.34 10.53 10.23 10.50 17.8M
2021-06-04 10.15 10.39 10.10 10.22 12.6M
2021-06-03 10.10 10.41 10.05 10.19 23.8M
2021-06-02 10.49 10.56 10.08 10.10 20.1M
2021-06-01 10.29 10.80 10.15 10.57 26.1M
2021-05-31 10.17 10.58 10.11 10.28 28.5M
2021-05-28 9.57 10.36 9.34 10.35 46.3M
2021-05-27 10.01 10.62 10.00 10.25 65.5M
2021-05-26 9.17 10.09 9.17 9.65 32.2M
2021-05-25 9.37 9.42 8.88 9.17 15.5M
2021-05-24 9.35 9.46 9.24 9.39 9.4M
2021-05-21 9.41 9.47 9.25 9.35 14.1M
2021-05-20 9.34 9.57 9.18 9.54 30.6M
2021-05-19 8.73 9.59 8.72 9.59 35.6M
2021-05-18 8.70 8.90 8.59 8.72 6.7M
2021-05-17 9.10 9.10 8.73 8.86 7.4M
2021-05-14 8.78 8.95 8.75 8.95 5.4M
2021-05-13 9.00 9.05 8.72 8.77 5.7M
2021-05-12 9.06 9.08 8.95 9.05 2.1M
2021-05-11 9.16 9.16 8.98 9.06 3.4M
2021-05-10 9.02 9.20 8.94 9.16 5.1M
2021-05-07 9.05 9.13 8.94 9.02 7.0M
2021-05-06 9.05 9.13 8.80 8.95 6.3M
2021-04-30 9.31 9.31 8.86 9.14 6.3M
2021-04-29 9.20 9.44 9.20 9.29 4.7M
2021-04-28 9.20 9.37 9.07 9.21 4.0M
2021-04-27 9.27 9.38 9.10 9.23 5.4M
2021-04-26 9.62 9.65 9.28 9.32 8.6M
2021-04-23 9.72 9.72 9.50 9.58 6.2M
2021-04-22 9.51 10.00 9.51 9.79 10.7M
2021-04-21 9.70 9.71 9.43 9.50 6.6M
2021-04-20 9.75 9.86 9.64 9.67 7.5M
2021-04-19 9.60 9.79 9.50 9.77 7.7M
2021-04-16 9.37 9.70 9.37 9.64 6.4M
2021-04-15 9.31 9.46 9.30 9.42 4.0M
2021-04-14 9.31 9.48 9.28 9.39 5.8M
2021-04-13 9.32 9.40 9.16 9.32 7.1M
2021-04-12 9.17 9.40 9.11 9.32 11.4M
2021-04-09 9.10 9.24 9.09 9.16 4.9M
2021-04-08 9.32 9.32 9.12 9.13 6.0M
2021-04-07 9.26 9.36 9.21 9.31 4.2M
2021-04-06 9.35 9.45 9.18 9.27 7.4M
2021-04-02 9.20 9.34 9.17 9.31 4.6M
2021-04-01 9.36 9.38 9.13 9.20 9.0M
2021-03-31 9.38 9.51 9.27 9.39 5.5M
2021-03-30 9.59 9.63 9.32 9.37 8.3M
2021-03-29 9.76 9.80 9.52 9.63 5.4M
2021-03-26 9.54 9.85 9.53 9.75 6.1M
2021-03-25 9.58 9.73 9.55 9.58 4.7M
2021-03-24 9.80 9.82 9.58 9.60 6.4M
2021-03-23 9.95 9.98 9.72 9.83 10.5M
2021-03-22 10.02 10.20 9.90 10.05 9.9M
2021-03-19 9.99 10.35 9.93 9.98 12.7M
2021-03-18 10.26 10.44 9.92 10.18 13.8M
2021-03-17 10.78 10.78 10.12 10.18 22.7M
2021-03-16 9.33 10.01 9.33 9.80 9.0M
2021-03-15 9.53 9.59 9.26 9.33 5.9M
2021-03-12 9.62 9.74 9.48 9.52 4.4M
2021-03-11 9.53 9.71 9.42 9.62 5.8M
2021-03-10 9.70 9.81 9.36 9.55 7.8M
2021-03-09 10.46 10.49 9.60 9.61 13.6M
2021-03-08 10.90 10.93 10.34 10.36 11.4M
2021-03-05 10.47 10.97 10.41 10.73 10.4M
2021-03-04 10.62 11.09 10.50 10.55 18.3M
2021-03-03 9.91 10.86 9.80 10.81 21.1M
2021-03-02 9.89 10.09 9.75 9.93 11.4M
2021-03-01 8.98 9.90 8.96 9.90 13.6M
2021-02-26 8.82 9.01 8.71 9.00 2.8M
2021-02-25 9.01 9.09 8.85 8.86 3.2M
2021-02-24 9.01 9.17 8.94 9.00 3.2M
2021-02-23 9.08 9.14 8.90 9.02 3.1M
2021-02-22 9.14 9.28 9.06 9.07 4.6M
2021-02-19 9.05 9.14 8.93 9.14 3.6M
2021-02-18 9.05 9.17 8.91 9.05 4.9M
2021-02-10 8.58 8.89 8.55 8.86 3.9M
2021-02-09 8.29 8.74 8.29 8.58 4.0M
2021-02-08 8.40 8.58 8.29 8.35 3.1M
2021-02-05 8.69 8.74 8.40 8.43 4.4M
2021-02-04 8.88 8.92 8.52 8.63 5.9M
2021-02-03 9.09 9.21 8.91 9.01 5.7M
2021-02-02 9.39 9.39 8.98 9.20 8.3M
2021-02-01 9.26 9.45 9.12 9.27 6.5M
2021-01-29 9.49 9.87 9.21 9.22 10.1M
2021-01-28 9.79 9.95 9.31 9.41 10.0M
2021-01-27 10.06 10.23 9.70 9.89 13.9M
2021-01-26 10.20 10.46 9.89 10.19 16.5M
2021-01-25 11.27 11.56 10.50 10.55 21.5M
2021-01-22 10.73 10.92 10.34 10.80 22.1M
2021-01-21 10.92 11.48 10.41 10.85 40.1M
2021-01-20 10.01 11.01 9.80 11.01 35.2M
2021-01-19 10.38 11.00 9.95 10.01 39.2M
2021-01-18 8.98 10.01 8.90 10.01 20.2M
2021-01-15 9.15 9.38 8.99 9.10 5.3M
2021-01-14 8.71 9.26 8.69 9.26 7.7M
2021-01-13 9.05 9.13 8.70 8.75 7.3M
2021-01-12 9.12 9.48 9.00 9.10 10.5M
2021-01-11 8.83 9.17 8.65 9.12 9.2M
2021-01-08 8.50 8.80 8.33 8.76 4.4M
2021-01-07 8.73 8.73 8.41 8.50 4.1M
2021-01-06 8.79 8.86 8.60 8.70 3.2M
2021-01-05 8.75 8.94 8.63 8.80 4.7M
2021-01-04 8.83 8.89 8.63 8.71 4.9M