Guotai Junan International Holdings Ltd (1788)

1788
🏛️ Hongkong →
4.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 4.35 4.70 4.35 4.68 51,923.0K
09:35 4.68 4.68 4.55 4.61 33,796.4K
09:40 4.60 4.63 4.51 4.52 16,148.0K
09:45 4.51 4.57 4.50 4.57 11,644.0K
09:50 4.57 4.57 4.53 4.54 6,026.0K
09:55 4.54 4.54 4.51 4.51 4,965.0K
10:00 4.51 4.52 4.47 4.49 6,933.0K
10:05 4.49 4.53 4.46 4.50 6,164.0K
10:10 4.50 4.51 4.48 4.49 2,722.0K
10:15 4.48 4.49 4.42 4.44 6,108.0K
10:20 4.45 4.47 4.43 4.46 2,906.0K
10:25 4.47 4.48 4.46 4.46 1,504.0K
10:30 4.46 4.47 4.43 4.44 1,677.6K
10:35 4.44 4.45 4.44 4.45 709.0K
10:40 4.44 4.45 4.43 4.44 1,640.0K
10:45 4.43 4.48 4.43 4.48 1,542.0K
10:50 4.47 4.48 4.45 4.46 1,288.8K
10:55 4.45 4.46 4.43 4.44 1,084.0K
11:00 4.45 4.46 4.42 4.45 3,158.0K
11:05 4.44 4.45 4.44 4.44 781.0K
11:10 4.43 4.44 4.43 4.43 679.0K
11:15 4.44 4.45 4.43 4.43 690.0K
11:20 4.44 4.44 4.43 4.44 597.0K
11:25 4.44 4.44 4.43 4.44 823.0K
11:30 4.43 4.44 4.42 4.42 825.0K
11:35 4.43 4.47 4.42 4.47 1,928.0K
11:40 4.46 4.46 4.45 4.46 601.0K
11:45 4.47 4.47 4.44 4.45 909.0K
11:50 4.44 4.45 4.44 4.45 160.0K
11:55 4.44 4.45 4.44 4.45 195.0K
13:00 4.45 4.45 4.43 4.44 1,066.0K
13:05 4.43 4.44 4.42 4.43 592.8K
13:10 4.43 4.43 4.41 4.42 1,434.0K
13:15 4.43 4.43 4.42 4.43 507.0K
13:20 4.42 4.46 4.42 4.45 1,394.0K
13:25 4.44 4.45 4.43 4.43 654.0K
13:30 4.44 4.44 4.43 4.44 270.0K
13:35 4.43 4.48 4.43 4.46 1,240.0K
13:40 4.47 4.47 4.45 4.47 502.0K
13:45 4.46 4.49 4.45 4.49 1,678.0K
13:50 4.50 4.50 4.47 4.48 2,961.0K
13:55 4.47 4.49 4.46 4.46 1,050.0K
14:00 4.47 4.47 4.43 4.44 2,489.0K
14:05 4.45 4.46 4.44 4.46 441.0K
14:10 4.45 4.45 4.44 4.44 572.0K
14:15 4.45 4.45 4.44 4.45 259.0K
14:20 4.45 4.45 4.44 4.45 241.0K
14:25 4.44 4.45 4.42 4.42 1,135.0K
14:30 4.44 4.44 4.41 4.42 1,450.0K
14:35 4.41 4.43 4.41 4.42 321.0K
14:40 4.43 4.44 4.42 4.42 609.0K
14:45 4.43 4.43 4.42 4.42 314.0K
14:50 4.43 4.43 4.41 4.42 772.0K
14:55 4.43 4.44 4.42 4.44 884.0K
15:00 4.43 4.44 4.42 4.42 2,216.0K
15:05 4.43 4.43 4.41 4.41 1,426.0K
15:10 4.41 4.42 4.40 4.40 2,538.0K
15:15 4.39 4.39 4.36 4.38 3,865.0K
15:20 4.39 4.40 4.36 4.37 1,946.0K
15:25 4.36 4.41 4.36 4.41 1,332.0K
15:30 4.41 4.42 4.39 4.41 1,026.0K
15:35 4.42 4.42 4.40 4.40 604.0K
15:40 4.42 4.42 4.41 4.42 1,145.0K
15:45 4.42 4.42 4.40 4.41 1,343.0K
15:50 4.42 4.42 4.41 4.41 1,595.0K
15:55 4.41 4.41 4.36 4.38 5,315.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4.34 4.71 4.33 4.38 217.3M
2025-09-25 4.31 4.40 4.25 4.27 107.5M
2025-09-24 4.46 4.48 4.24 4.25 199.4M
2025-09-23 5.10 5.10 4.26 4.51 384.9M
2025-09-22 5.17 5.17 5.09 5.10 56.1M
2025-09-19 5.22 5.22 5.12 5.20 69.0M
2025-09-18 5.28 5.29 5.13 5.21 105.5M
2025-09-17 5.25 5.32 5.16 5.26 99.2M
2025-09-16 5.41 5.41 5.20 5.23 107.7M
2025-09-15 5.37 5.38 5.27 5.38 100.3M
2025-09-12 5.56 5.68 5.35 5.40 157.0M
2025-09-11 5.54 5.57 5.39 5.51 101.8M
2025-09-10 5.46 5.78 5.39 5.57 210.8M
2025-09-09 5.37 5.56 5.27 5.41 162.6M
2025-09-08 5.37 5.37 5.23 5.33 79.8M
2025-09-05 5.36 5.42 5.28 5.37 89.4M
2025-09-04 5.57 5.60 5.25 5.34 129.5M
2025-09-03 5.71 5.83 5.52 5.55 119.8M
2025-09-02 6.05 6.09 5.68 5.78 186.2M
2025-09-01 5.88 6.01 5.57 5.95 297.7M
2025-08-29 5.40 6.28 5.32 5.90 1,135.5M
2025-08-28 5.27 5.27 5.05 5.10 120.4M
2025-08-27 5.35 5.43 5.20 5.27 165.1M
2025-08-26 5.27 5.33 5.21 5.22 95.5M
2025-08-25 5.37 5.38 5.22 5.27 112.4M
2025-08-22 5.34 5.36 5.22 5.27 124.2M
2025-08-21 5.44 5.55 5.17 5.33 311.4M
2025-08-20 5.14 5.15 5.00 5.11 133.6M
2025-08-19 5.28 5.32 5.10 5.15 168.5M
2025-08-18 5.46 5.50 5.26 5.29 197.9M
2025-08-15 5.43 5.60 5.25 5.42 334.4M
2025-08-14 5.42 5.64 5.40 5.43 280.0M
2025-08-13 5.44 5.59 5.31 5.37 247.4M
2025-08-12 5.06 5.55 5.03 5.45 430.6M
2025-08-11 5.20 5.20 4.95 5.05 163.0M
2025-08-08 5.25 5.35 5.11 5.12 143.2M
2025-08-07 5.40 5.57 5.20 5.21 268.0M
2025-08-06 5.25 5.32 5.13 5.30 185.6M
2025-08-05 5.40 5.47 5.01 5.29 461.2M
2025-08-04 5.51 5.75 5.33 5.34 368.0M
2025-08-01 6.43 6.45 5.70 5.71 422.0M
2025-07-31 6.55 6.63 6.32 6.40 229.2M
2025-07-30 6.60 6.84 6.38 6.47 415.3M
2025-07-29 6.61 6.99 6.37 6.74 793.7M
2025-07-28 6.25 6.72 6.13 6.72 522.9M
2025-07-25 5.98 6.20 5.89 6.14 338.2M
2025-07-24 5.92 6.10 5.80 5.98 283.0M
2025-07-23 5.78 6.23 5.48 5.94 912.5M
2025-07-22 6.00 6.02 5.61 5.83 489.6M
2025-07-21 6.49 6.49 5.95 6.03 480.6M
2025-07-18 6.44 6.57 6.25 6.45 471.2M
2025-07-17 6.54 6.78 6.35 6.37 660.2M
2025-07-16 5.95 6.47 5.71 6.38 1,001.0M
2025-07-15 6.55 6.60 5.95 6.08 609.9M
2025-07-14 6.48 6.75 6.08 6.42 707.7M
2025-07-11 6.49 7.07 6.31 6.43 1,471.3M
2025-07-10 5.83 6.69 5.58 6.35 2,076.2M
2025-07-09 6.19 6.45 5.57 5.76 2,037.2M
2025-07-08 4.84 6.15 4.76 6.08 2,348.6M
2025-07-07 4.36 4.79 4.28 4.73 1,457.2M
2025-07-04 3.88 4.93 3.81 4.27 3,017.1M
2025-07-03 3.48 3.91 3.44 3.86 1,215.0M
2025-07-02 3.61 3.65 3.37 3.46 696.0M
2025-06-30 3.00 3.83 2.96 3.43 2,403.5M
2025-06-27 3.53 3.84 2.82 3.02 2,024.7M
2025-06-26 4.25 7.02 3.11 3.54 6,476.5M
2025-06-25 1.42 3.70 1.42 3.70 6,526.8M
2025-06-24 1.20 1.26 1.20 1.24 53.3M
2025-06-23 1.12 1.20 1.12 1.19 39.4M
2025-06-20 1.15 1.16 1.13 1.13 15.8M
2025-06-19 1.20 1.20 1.12 1.15 45.3M
2025-06-18 1.23 1.24 1.19 1.20 14.2M
2025-06-17 1.22 1.25 1.21 1.23 28.6M
2025-06-16 1.17 1.22 1.16 1.21 51.1M
2025-06-13 1.20 1.21 1.16 1.16 34.0M
2025-06-12 1.20 1.22 1.19 1.20 24.4M
2025-06-11 1.18 1.22 1.17 1.20 41.4M
2025-06-10 1.18 1.19 1.15 1.18 17.0M
2025-06-09 1.16 1.20 1.16 1.18 18.8M
2025-06-06 1.18 1.19 1.15 1.15 15.6M
2025-06-05 1.17 1.20 1.17 1.17 23.0M
2025-06-04 1.16 1.18 1.16 1.17 14.7M
2025-06-03 1.15 1.20 1.14 1.16 30.9M
2025-06-02 1.16 1.16 1.09 1.15 13.9M
2025-05-30 1.16 1.18 1.15 1.16 26.1M
2025-05-29 1.10 1.19 1.09 1.17 68.2M
2025-05-28 1.11 1.11 1.09 1.09 9.2M
2025-05-27 1.11 1.11 1.09 1.11 13.1M
2025-05-26 1.09 1.11 1.07 1.10 14.0M
2025-05-23 1.09 1.10 1.08 1.08 12.2M
2025-05-22 1.09 1.10 1.07 1.09 21.8M
2025-05-21 1.10 1.11 1.09 1.11 8.8M
2025-05-20 1.11 1.11 1.08 1.10 14.7M
2025-05-19 1.09 1.11 1.08 1.10 11.5M
2025-05-16 1.11 1.11 1.09 1.09 10.9M
2025-05-15 1.13 1.13 1.10 1.11 19.7M
2025-05-14 1.10 1.15 1.09 1.12 46.0M
2025-05-13 1.12 1.12 1.09 1.10 13.4M
2025-05-12 1.08 1.12 1.08 1.11 29.2M
2025-05-09 1.07 1.09 1.05 1.07 14.4M
2025-05-08 1.06 1.10 1.06 1.07 15.9M
2025-05-07 1.08 1.10 1.05 1.06 34.4M
2025-05-06 1.02 1.05 1.02 1.04 17.4M
2025-05-02 1.01 1.03 0.99 1.03 5.6M
2025-04-30 0.99 1.01 0.98 1.00 10.4M
2025-04-29 0.99 1.00 0.98 0.99 6.6M
2025-04-28 1.00 1.00 0.96 0.99 15.5M
2025-04-25 0.98 1.01 0.98 1.00 20.5M
2025-04-24 0.98 0.99 0.96 0.98 7.2M
2025-04-23 0.97 0.99 0.96 0.98 14.4M
2025-04-22 0.95 0.97 0.94 0.95 11.6M
2025-04-17 0.93 0.96 0.92 0.95 16.2M
2025-04-16 0.96 0.96 0.92 0.93 19.8M
2025-04-15 0.97 0.97 0.94 0.96 10.2M
2025-04-14 0.97 0.98 0.96 0.96 16.6M
2025-04-11 0.94 0.97 0.93 0.95 19.4M
2025-04-10 0.92 0.97 0.92 0.94 45.8M
2025-04-09 0.88 0.91 0.85 0.90 60.9M
2025-04-08 0.88 0.91 0.86 0.90 45.2M
2025-04-07 0.98 1.00 0.85 0.86 109.4M
2025-04-03 1.06 1.08 1.05 1.08 12.9M
2025-04-02 1.07 1.09 1.06 1.08 13.4M
2025-04-01 1.07 1.08 1.06 1.07 9.1M
2025-03-31 1.08 1.08 1.04 1.06 44.8M
2025-03-28 1.12 1.12 1.07 1.09 39.6M
2025-03-27 1.12 1.13 1.10 1.11 19.9M
2025-03-26 1.12 1.13 1.10 1.11 24.5M
2025-03-25 1.13 1.13 1.10 1.11 33.5M
2025-03-24 1.13 1.14 1.11 1.13 23.0M
2025-03-21 1.17 1.18 1.12 1.13 38.0M
2025-03-20 1.20 1.21 1.16 1.16 21.9M
2025-03-19 1.20 1.21 1.18 1.20 18.5M
2025-03-18 1.22 1.22 1.19 1.20 15.8M
2025-03-17 1.22 1.23 1.18 1.20 37.3M
2025-03-14 1.14 1.23 1.13 1.21 96.5M
2025-03-13 1.15 1.17 1.11 1.14 26.5M
2025-03-12 1.14 1.18 1.13 1.15 35.1M
2025-03-11 1.12 1.15 1.11 1.14 20.5M
2025-03-10 1.15 1.17 1.12 1.14 22.8M
2025-03-07 1.15 1.18 1.14 1.15 30.7M
2025-03-06 1.15 1.17 1.14 1.16 45.3M
2025-03-05 1.12 1.15 1.11 1.13 29.4M
2025-03-04 1.12 1.13 1.11 1.13 29.7M
2025-03-03 1.13 1.15 1.11 1.13 29.0M
2025-02-28 1.17 1.19 1.11 1.11 69.5M
2025-02-27 1.21 1.21 1.14 1.18 90.4M
2025-02-26 1.12 1.24 1.11 1.23 149.5M
2025-02-25 1.13 1.14 1.10 1.11 50.3M
2025-02-24 1.18 1.19 1.15 1.15 45.6M
2025-02-21 1.14 1.18 1.11 1.18 55.9M
2025-02-20 1.15 1.16 1.11 1.13 32.3M
2025-02-19 1.16 1.18 1.14 1.15 25.5M
2025-02-18 1.19 1.19 1.15 1.16 30.8M
2025-02-17 1.17 1.22 1.16 1.19 76.4M
2025-02-14 1.12 1.16 1.12 1.16 35.1M
2025-02-13 1.19 1.19 1.11 1.11 50.2M
2025-02-12 1.15 1.18 1.14 1.18 35.5M
2025-02-11 1.17 1.18 1.13 1.14 22.9M
2025-02-10 1.18 1.20 1.16 1.18 26.3M
2025-02-07 1.14 1.19 1.13 1.17 38.6M
2025-02-06 1.12 1.15 1.11 1.14 17.4M
2025-02-05 1.16 1.16 1.10 1.13 20.4M
2025-02-04 1.12 1.18 1.12 1.16 30.9M
2025-02-03 1.13 1.13 1.09 1.12 12.7M
2025-01-28 1.17 1.17 1.12 1.14 3.4M
2025-01-27 1.16 1.17 1.14 1.16 19.0M
2025-01-24 1.12 1.16 1.12 1.15 24.7M
2025-01-23 1.11 1.15 1.10 1.11 35.0M
2025-01-22 1.11 1.11 1.07 1.09 17.2M
2025-01-21 1.10 1.11 1.09 1.11 16.5M
2025-01-20 1.11 1.13 1.09 1.10 20.9M
2025-01-17 1.08 1.10 1.08 1.09 13.0M
2025-01-16 1.06 1.09 1.05 1.08 27.4M
2025-01-15 1.06 1.07 1.05 1.05 15.6M
2025-01-14 1.01 1.07 1.01 1.07 22.1M
2025-01-13 1.01 1.02 1.00 1.01 11.0M
2025-01-10 1.05 1.05 1.00 1.01 22.8M
2025-01-09 1.04 1.06 1.03 1.04 15.5M
2025-01-08 1.08 1.08 1.03 1.04 23.4M
2025-01-07 1.05 1.08 1.04 1.08 24.0M
2025-01-06 1.05 1.07 1.03 1.05 17.8M
2025-01-03 1.06 1.07 1.04 1.05 21.3M
2025-01-02 1.12 1.13 1.05 1.06 30.7M