Guoyuan Securities Co Ltd (000728)

000728
🏛️ China →
9.13
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.84 8.88 8.84 8.88 2,021.7K
09:35 8.87 8.89 8.86 8.87 1,242.6K
09:40 8.86 8.91 8.86 8.91 891.9K
09:45 8.90 8.92 8.89 8.90 1,040.9K
09:50 8.89 8.91 8.89 8.90 643.1K
09:55 8.90 8.91 8.88 8.91 712.1K
10:00 8.90 8.92 8.90 8.90 728.1K
10:05 8.90 8.97 8.90 8.95 1,971.3K
10:10 8.95 8.96 8.92 8.93 1,268.4K
10:15 8.92 8.93 8.91 8.92 564.5K
10:20 8.91 8.92 8.90 8.91 455.5K
10:25 8.91 8.91 8.89 8.89 445.9K
10:30 8.89 8.91 8.89 8.90 427.3K
10:35 8.90 8.91 8.89 8.90 281.7K
10:40 8.90 8.91 8.90 8.91 186.8K
10:45 8.90 8.93 8.90 8.92 602.7K
10:50 8.92 8.93 8.91 8.91 229.4K
10:55 8.91 8.92 8.90 8.91 341.4K
11:00 8.90 8.93 8.90 8.92 313.3K
11:05 8.92 8.93 8.91 8.91 195.2K
11:10 8.91 8.93 8.90 8.93 352.9K
11:15 8.93 8.93 8.90 8.90 350.7K
11:20 8.90 8.91 8.89 8.90 190.3K
11:25 8.90 8.91 8.89 8.90 135.7K
11:30 8.90 8.90 8.90 8.90 14.3K
13:00 8.90 8.90 8.88 8.88 417.1K
13:05 8.88 8.89 8.87 8.88 316.0K
13:10 8.88 8.89 8.87 8.89 212.5K
13:15 8.88 8.89 8.88 8.88 140.6K
13:20 8.89 8.91 8.88 8.91 410.5K
13:25 8.91 8.91 8.89 8.89 299.9K
13:30 8.89 8.91 8.88 8.90 397.3K
13:35 8.91 8.92 8.90 8.91 450.7K
13:40 8.91 8.92 8.90 8.91 386.5K
13:45 8.92 8.95 8.90 8.95 1,137.4K
13:50 8.95 8.95 8.90 8.91 740.8K
13:55 8.92 8.92 8.88 8.88 882.2K
14:00 8.89 8.90 8.87 8.89 743.2K
14:05 8.90 8.91 8.88 8.89 645.4K
14:10 8.90 8.90 8.88 8.88 465.7K
14:15 8.87 8.89 8.86 8.86 1,174.5K
14:20 8.87 8.88 8.85 8.85 617.2K
14:25 8.86 8.86 8.85 8.85 567.7K
14:30 8.85 8.88 8.84 8.85 1,226.1K
14:35 8.86 8.87 8.85 8.86 592.6K
14:40 8.85 8.88 8.85 8.87 697.2K
14:45 8.87 8.88 8.85 8.86 605.6K
14:50 8.86 8.86 8.84 8.85 719.4K
14:55 8.84 8.86 8.84 8.86 309.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 9.19 9.20 9.07 9.13 44.7M
2025-09-29 8.82 9.33 8.81 9.19 82.3M
2025-09-26 8.84 8.97 8.83 8.84 30.0M
2025-09-25 8.85 8.92 8.82 8.86 32.3M
2025-09-24 8.74 8.90 8.74 8.87 32.5M
2025-09-23 8.87 8.87 8.63 8.79 41.6M
2025-09-22 8.89 8.92 8.80 8.91 28.7M
2025-09-19 8.87 8.93 8.80 8.86 36.9M
2025-09-18 9.15 9.16 8.80 8.88 65.3M
2025-09-17 9.07 9.22 9.03 9.17 45.5M
2025-09-16 9.03 9.13 8.96 9.06 35.6M
2025-09-15 9.07 9.09 9.02 9.03 31.4M
2025-09-12 9.19 9.20 9.04 9.07 41.1M
2025-09-11 8.88 9.22 8.85 9.19 60.1M
2025-09-10 8.92 8.97 8.86 8.91 30.5M
2025-09-09 9.00 9.04 8.89 8.94 46.3M
2025-09-08 8.87 9.21 8.84 9.05 65.8M
2025-09-05 8.81 8.92 8.76 8.90 39.2M
2025-09-04 8.81 8.90 8.70 8.80 53.6M
2025-09-03 9.05 9.07 8.77 8.80 66.9M
2025-09-02 9.13 9.16 8.96 9.02 62.3M
2025-09-01 9.26 9.28 9.07 9.14 56.2M
2025-08-29 9.30 9.35 9.18 9.24 63.4M
2025-08-28 9.12 9.29 8.99 9.29 69.4M
2025-08-27 9.43 9.51 9.13 9.14 92.8M
2025-08-26 9.39 9.54 9.39 9.43 67.4M
2025-08-25 9.34 9.58 9.28 9.43 100.9M
2025-08-22 9.00 9.25 8.99 9.25 77.5M
2025-08-21 9.22 9.23 9.00 9.04 55.9M
2025-08-20 8.98 9.17 8.91 9.17 62.9M
2025-08-19 9.11 9.14 8.98 9.01 57.7M
2025-08-18 9.17 9.23 9.02 9.10 94.8M
2025-08-15 8.78 9.14 8.74 9.07 109.7M
2025-08-14 8.88 9.00 8.75 8.79 75.6M
2025-08-13 8.72 8.94 8.64 8.86 79.5M
2025-08-12 8.65 8.69 8.61 8.67 29.5M
2025-08-11 8.59 8.67 8.57 8.62 36.9M
2025-08-08 8.60 8.64 8.53 8.59 28.7M
2025-08-07 8.65 8.70 8.56 8.61 35.1M
2025-08-06 8.60 8.65 8.58 8.63 32.8M
2025-08-05 8.53 8.63 8.52 8.62 42.2M
2025-08-04 8.48 8.55 8.44 8.50 36.7M
2025-08-01 8.49 8.60 8.47 8.51 44.0M
2025-07-31 8.64 8.70 8.45 8.50 61.7M
2025-07-30 8.71 8.79 8.57 8.67 49.9M
2025-07-29 8.74 8.76 8.60 8.74 50.8M
2025-07-28 8.71 8.90 8.64 8.78 62.7M
2025-07-25 8.76 8.85 8.70 8.72 74.9M
2025-07-24 8.41 8.74 8.39 8.73 90.1M
2025-07-23 8.40 8.58 8.39 8.43 80.8M
2025-07-22 8.38 8.40 8.28 8.39 47.0M
2025-07-21 8.27 8.38 8.26 8.37 46.4M
2025-07-18 8.26 8.29 8.23 8.27 30.9M
2025-07-17 8.18 8.25 8.16 8.24 32.2M
2025-07-16 8.20 8.23 8.13 8.18 34.3M
2025-07-15 8.21 8.30 8.16 8.20 47.8M
2025-07-14 8.26 8.28 8.16 8.17 46.3M
2025-07-11 8.12 8.38 8.07 8.23 86.6M
2025-07-10 7.95 8.10 7.95 8.08 42.7M
2025-07-09 7.98 8.02 7.93 7.95 35.3M
2025-07-08 7.91 7.99 7.89 7.98 34.6M
2025-07-07 7.85 7.92 7.83 7.91 17.4M
2025-07-04 7.88 7.97 7.83 7.87 34.3M
2025-07-03 7.84 7.89 7.83 7.87 25.2M
2025-07-02 7.86 7.88 7.81 7.84 23.9M
2025-07-01 7.91 7.92 7.80 7.86 23.1M
2025-06-30 7.91 7.94 7.83 7.89 34.0M
2025-06-27 7.92 8.11 7.88 7.89 56.1M
2025-06-26 8.08 8.10 7.98 7.98 51.1M
2025-06-25 7.84 8.13 7.81 8.08 83.2M
2025-06-24 7.65 7.85 7.65 7.82 46.4M
2025-06-23 7.52 7.66 7.52 7.63 16.2M
2025-06-20 7.58 7.60 7.54 7.54 15.6M
2025-06-19 7.70 7.71 7.54 7.58 25.8M
2025-06-18 7.80 7.82 7.66 7.71 30.1M
2025-06-17 7.80 7.84 7.77 7.84 22.0M
2025-06-16 7.69 7.81 7.68 7.81 25.5M
2025-06-13 7.76 7.78 7.68 7.72 28.1M
2025-06-12 7.76 7.84 7.74 7.78 25.5M
2025-06-11 7.69 7.86 7.69 7.78 42.6M
2025-06-10 7.76 7.77 7.63 7.68 24.6M
2025-06-09 7.73 7.82 7.72 7.76 30.0M
2025-06-06 7.76 7.77 7.67 7.69 17.9M
2025-06-05 7.72 7.76 7.69 7.74 26.3M
2025-06-04 7.62 7.73 7.61 7.72 25.9M
2025-06-03 7.52 7.63 7.51 7.62 22.4M
2025-05-30 7.57 7.58 7.50 7.55 21.1M
2025-05-29 7.48 7.60 7.47 7.59 25.4M
2025-05-28 7.50 7.52 7.46 7.46 14.1M
2025-05-27 7.50 7.53 7.48 7.50 17.5M
2025-05-26 7.51 7.55 7.47 7.49 17.9M
2025-05-23 7.58 7.66 7.52 7.53 32.7M
2025-05-22 7.61 7.61 7.55 7.56 20.4M
2025-05-21 7.61 7.64 7.60 7.62 19.2M
2025-05-20 7.64 7.66 7.59 7.61 27.7M
2025-05-19 7.64 7.66 7.59 7.63 19.3M
2025-05-16 7.73 7.76 7.64 7.64 28.4M
2025-05-15 7.81 7.85 7.72 7.74 37.2M
2025-05-14 7.63 7.95 7.60 7.85 68.8M
2025-05-13 7.68 7.68 7.61 7.64 30.6M
2025-05-12 7.57 7.64 7.55 7.63 37.8M
2025-05-09 7.58 7.59 7.50 7.54 22.9M
2025-05-08 7.55 7.64 7.53 7.58 33.9M
2025-05-07 7.66 7.83 7.54 7.58 50.4M
2025-05-06 7.49 7.54 7.48 7.53 42.0M
2025-04-30 7.51 7.53 7.45 7.46 26.4M
2025-04-29 7.46 7.56 7.43 7.48 30.6M
2025-04-28 7.53 7.53 7.41 7.44 24.3M
2025-04-25 7.44 7.59 7.44 7.52 28.6M
2025-04-24 7.43 7.47 7.39 7.45 26.1M
2025-04-23 7.46 7.49 7.40 7.44 24.0M
2025-04-22 7.41 7.48 7.41 7.44 25.6M
2025-04-21 7.39 7.45 7.36 7.42 24.8M
2025-04-18 7.33 7.42 7.32 7.40 24.1M
2025-04-17 7.33 7.39 7.32 7.33 20.5M
2025-04-16 7.35 7.37 7.25 7.35 32.4M
2025-04-15 7.42 7.43 7.32 7.36 33.0M
2025-04-14 7.44 7.45 7.35 7.38 36.0M
2025-04-11 7.39 7.44 7.33 7.38 33.3M
2025-04-10 7.36 7.51 7.33 7.42 43.7M
2025-04-09 7.10 7.32 6.96 7.26 55.3M
2025-04-08 7.06 7.18 7.05 7.15 51.2M
2025-04-07 7.53 7.56 7.06 7.06 86.7M
2025-04-03 7.80 7.90 7.78 7.84 26.3M
2025-04-02 7.82 7.89 7.80 7.87 20.0M
2025-04-01 7.79 7.88 7.78 7.82 20.3M
2025-03-31 7.91 7.95 7.74 7.77 38.9M
2025-03-28 7.95 7.99 7.90 7.94 24.1M
2025-03-27 7.94 8.01 7.88 7.95 21.1M
2025-03-26 7.95 7.99 7.93 7.94 23.0M
2025-03-25 7.95 7.99 7.90 7.96 25.5M
2025-03-24 7.97 8.00 7.87 7.94 32.3M
2025-03-21 8.07 8.13 7.96 7.98 37.9M
2025-03-20 8.16 8.17 8.08 8.10 32.8M
2025-03-19 8.16 8.22 8.12 8.17 35.7M
2025-03-18 8.19 8.22 8.12 8.16 31.4M
2025-03-17 8.24 8.24 8.15 8.17 45.8M
2025-03-14 8.00 8.29 8.00 8.23 81.2M
2025-03-13 8.03 8.09 7.93 7.99 34.3M
2025-03-12 8.03 8.14 8.00 8.03 34.1M
2025-03-11 7.95 8.03 7.90 8.03 26.7M
2025-03-10 8.01 8.05 7.95 8.00 29.6M
2025-03-07 8.13 8.14 8.02 8.05 33.4M
2025-03-06 8.06 8.20 8.05 8.16 47.2M
2025-03-05 8.02 8.05 7.91 8.03 33.3M
2025-03-04 7.97 8.08 7.96 8.02 27.0M
2025-03-03 8.00 8.10 7.95 8.00 34.7M
2025-02-28 8.18 8.29 7.98 7.99 50.9M
2025-02-27 8.20 8.27 8.08 8.22 51.3M
2025-02-26 8.10 8.25 8.08 8.25 48.3M
2025-02-25 8.14 8.17 8.07 8.09 33.2M
2025-02-24 8.28 8.30 8.17 8.22 46.6M
2025-02-21 8.17 8.31 8.13 8.30 54.2M
2025-02-20 8.17 8.21 8.11 8.17 25.5M
2025-02-19 8.11 8.25 8.11 8.20 33.5M
2025-02-18 8.33 8.33 8.10 8.14 39.6M
2025-02-17 8.41 8.47 8.30 8.34 42.0M
2025-02-14 8.31 8.38 8.27 8.36 32.2M
2025-02-13 8.46 8.46 8.29 8.33 55.1M
2025-02-12 8.26 8.44 8.24 8.44 44.6M
2025-02-11 8.37 8.37 8.23 8.31 31.5M
2025-02-10 8.29 8.45 8.29 8.37 60.7M
2025-02-07 8.03 8.62 8.00 8.37 96.2M
2025-02-06 7.91 8.05 7.89 8.05 35.0M
2025-02-05 7.99 8.01 7.90 7.94 27.7M
2025-01-27 8.10 8.11 7.93 7.93 34.9M
2025-01-24 8.03 8.15 8.02 8.07 37.8M
2025-01-23 8.07 8.25 8.03 8.05 50.4M
2025-01-22 7.94 7.98 7.86 7.95 25.9M
2025-01-21 7.98 8.01 7.88 7.94 22.9M
2025-01-20 8.00 8.08 7.96 7.99 29.0M
2025-01-17 7.86 7.99 7.86 7.94 27.1M
2025-01-16 7.96 8.05 7.82 7.90 35.9M
2025-01-15 7.93 7.99 7.89 7.93 41.7M
2025-01-14 7.70 8.04 7.67 8.00 75.4M
2025-01-13 7.48 7.90 7.44 7.76 71.0M
2025-01-10 7.64 7.73 7.53 7.53 24.3M
2025-01-09 7.70 7.75 7.65 7.66 23.7M
2025-01-08 7.74 7.80 7.51 7.73 49.7M
2025-01-07 7.75 7.82 7.68 7.80 31.6M
2025-01-06 7.74 7.80 7.65 7.73 30.3M
2025-01-03 7.96 8.01 7.72 7.75 43.7M
2025-01-02 8.35 8.35 7.84 7.95 64.1M