Ningbo GQY Video Telecom (300076)

300076
🏛️ China →
6.35
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 5.95 5.98 5.79 5.91 18.0M
2021-12-30 5.74 6.10 5.68 5.91 24.6M
2021-12-29 5.77 5.77 5.57 5.68 16.8M
2021-12-28 5.64 5.85 5.64 5.72 15.7M
2021-12-27 5.86 5.91 5.71 5.77 15.8M
2021-12-24 6.26 6.39 5.89 5.91 21.3M
2021-12-23 6.35 6.46 6.16 6.19 22.2M
2021-12-22 6.35 6.53 6.24 6.42 26.4M
2021-12-21 6.41 6.49 6.19 6.35 23.6M
2021-12-20 6.49 6.51 6.12 6.14 24.5M
2021-12-17 6.50 6.59 6.31 6.41 28.5M
2021-12-16 6.35 6.80 6.34 6.57 41.9M
2021-12-15 6.21 6.57 6.16 6.36 33.6M
2021-12-14 6.20 6.56 6.11 6.32 40.2M
2021-12-13 6.03 6.37 5.98 6.29 37.9M
2021-12-10 5.92 6.27 5.88 6.07 35.4M
2021-12-09 5.72 6.16 5.67 6.03 38.0M
2021-12-08 5.62 5.82 5.54 5.71 17.6M
2021-12-07 5.77 5.87 5.61 5.63 21.5M
2021-12-06 5.70 5.77 5.60 5.73 13.5M
2021-12-03 5.81 5.85 5.70 5.71 15.1M
2021-12-02 6.10 6.10 5.76 5.77 29.7M
2021-12-01 5.98 6.23 5.95 6.13 31.5M
2021-11-30 6.20 6.28 5.96 5.98 33.5M
2021-11-29 6.10 6.31 6.03 6.09 36.6M
2021-11-26 6.70 6.79 6.22 6.25 59.6M
2021-11-25 7.70 7.70 6.66 6.73 93.0M
2021-11-24 5.89 7.07 5.81 7.07 70.0M
2021-11-23 5.77 5.96 5.68 5.89 30.4M
2021-11-22 5.74 6.14 5.74 5.95 30.0M
2021-11-19 5.82 6.18 5.76 5.80 35.6M
2021-11-18 5.88 5.97 5.55 5.70 43.0M
2021-11-17 5.88 6.24 5.71 6.03 59.4M
2021-11-16 5.65 6.82 5.62 6.20 78.5M
2021-11-15 5.69 5.82 5.51 5.68 32.5M
2021-11-12 5.51 5.93 5.50 5.65 45.6M
2021-11-11 5.30 5.88 5.29 5.66 51.5M
2021-11-10 5.65 5.90 5.49 5.57 49.5M
2021-11-09 5.54 5.68 5.38 5.42 47.3M
2021-11-08 5.11 5.59 4.99 5.51 46.5M
2021-11-05 4.88 5.42 4.81 5.10 44.0M
2021-11-04 4.56 5.10 4.56 5.03 27.6M
2021-11-03 4.47 4.77 4.44 4.59 11.2M
2021-11-02 4.52 4.60 4.41 4.46 6.4M
2021-11-01 4.53 4.65 4.46 4.57 7.2M
2021-10-29 4.35 4.54 4.32 4.48 9.4M
2021-10-28 4.36 4.41 4.27 4.28 5.1M
2021-10-27 4.43 4.43 4.27 4.40 11.2M
2021-10-26 4.57 4.58 4.41 4.44 7.2M
2021-10-25 4.70 4.70 4.51 4.56 8.3M
2021-10-22 4.79 4.84 4.71 4.73 5.9M
2021-10-21 4.93 5.02 4.83 4.83 8.5M
2021-10-20 4.88 4.97 4.75 4.81 8.1M
2021-10-19 4.92 5.05 4.88 4.94 7.3M
2021-10-18 4.84 5.03 4.81 4.96 5.3M
2021-10-15 4.91 4.98 4.87 4.88 4.8M
2021-10-14 5.03 5.05 4.86 4.93 8.1M
2021-10-13 4.99 5.32 4.99 5.09 13.1M
2021-10-12 4.90 5.07 4.82 4.95 7.8M
2021-10-11 4.95 5.01 4.89 4.94 5.1M
2021-10-08 4.88 4.98 4.86 4.98 6.3M
2021-09-30 4.73 4.84 4.70 4.84 4.6M
2021-09-29 4.83 4.83 4.67 4.67 6.4M
2021-09-28 4.87 4.88 4.81 4.86 4.5M
2021-09-27 5.01 5.06 4.77 4.87 9.2M
2021-09-24 5.15 5.19 5.00 5.00 7.4M
2021-09-23 5.14 5.21 5.10 5.17 8.0M
2021-09-22 5.08 5.11 4.99 5.09 6.8M
2021-09-17 5.10 5.16 5.00 5.13 8.7M
2021-09-16 5.27 5.34 5.10 5.10 11.7M
2021-09-15 5.30 5.36 5.21 5.27 8.9M
2021-09-14 5.41 5.50 5.28 5.29 13.6M
2021-09-13 5.33 5.51 5.25 5.45 16.7M
2021-09-10 5.50 5.52 5.32 5.35 19.0M
2021-09-09 5.68 5.69 5.44 5.49 35.5M
2021-09-08 5.28 6.08 5.28 6.00 50.0M
2021-09-07 5.13 5.56 5.11 5.38 29.4M
2021-09-06 5.06 5.26 5.01 5.17 15.5M
2021-09-03 4.94 5.14 4.93 5.04 12.9M
2021-09-02 4.90 5.02 4.85 4.95 11.3M
2021-09-01 4.94 5.01 4.85 4.96 13.7M
2021-08-31 5.01 5.05 4.82 4.91 17.3M
2021-08-30 5.29 5.42 5.00 5.08 23.6M
2021-08-27 5.43 5.60 5.19 5.30 28.1M
2021-08-26 5.37 5.62 5.23 5.56 26.0M
2021-08-25 5.51 5.54 5.33 5.37 12.3M
2021-08-24 5.54 5.62 5.45 5.48 12.8M
2021-08-23 5.28 5.57 5.28 5.56 18.3M
2021-08-20 5.30 5.32 5.15 5.28 12.8M
2021-08-19 5.34 5.52 5.25 5.34 15.3M
2021-08-18 5.36 5.42 5.23 5.34 13.2M
2021-08-17 5.61 5.62 5.31 5.36 16.5M
2021-08-16 5.85 5.88 5.59 5.61 18.4M
2021-08-13 6.00 6.00 5.79 5.90 22.2M
2021-08-12 5.90 6.15 5.90 6.07 28.7M
2021-08-11 5.74 5.93 5.64 5.89 20.0M
2021-08-10 5.65 5.77 5.42 5.73 22.8M
2021-08-09 5.73 5.94 5.72 5.77 17.4M
2021-08-06 5.68 5.99 5.51 5.83 25.3M
2021-08-05 5.70 5.84 5.61 5.65 11.6M
2021-08-04 5.64 5.94 5.61 5.75 15.7M
2021-08-03 5.72 5.82 5.64 5.66 13.5M
2021-08-02 5.70 5.76 5.61 5.72 14.4M
2021-07-30 5.39 5.78 5.38 5.70 24.1M
2021-07-29 5.14 5.52 5.14 5.44 24.6M
2021-07-28 5.37 5.44 4.96 5.10 20.4M
2021-07-27 5.79 5.84 5.34 5.37 29.5M
2021-07-26 6.06 6.16 5.64 5.78 35.8M
2021-07-23 6.10 6.39 6.10 6.21 44.7M
2021-07-22 6.20 6.25 6.03 6.09 33.4M
2021-07-21 5.87 6.38 5.81 6.17 48.0M
2021-07-20 5.72 5.94 5.62 5.93 21.3M
2021-07-19 5.80 5.83 5.63 5.79 17.2M
2021-07-16 5.75 5.88 5.62 5.73 23.6M
2021-07-15 5.95 5.97 5.61 5.69 33.0M
2021-07-14 6.34 6.44 6.06 6.10 34.2M
2021-07-13 6.10 6.35 5.97 6.25 43.3M
2021-07-12 6.00 6.26 5.93 6.09 35.6M
2021-07-09 5.80 6.35 5.76 6.10 42.2M
2021-07-08 6.07 6.12 5.81 5.87 29.4M
2021-07-07 6.15 6.19 5.92 6.00 33.6M
2021-07-06 6.19 6.40 6.03 6.30 44.2M
2021-07-05 5.98 6.36 5.82 6.19 46.1M
2021-07-02 5.75 5.92 5.70 5.84 28.4M
2021-07-01 6.14 6.30 5.71 5.74 40.3M
2021-06-30 6.23 6.24 5.97 6.16 35.2M
2021-06-29 6.63 6.66 6.08 6.10 50.3M
2021-06-28 6.21 6.98 6.04 6.71 69.5M
2021-06-25 6.60 6.78 6.12 6.18 60.4M
2021-06-24 7.29 7.97 6.83 6.84 66.2M
2021-06-23 6.97 7.41 6.68 7.41 74.0M
2021-06-22 7.57 7.59 6.78 7.04 66.5M
2021-06-21 7.01 7.64 7.00 7.53 78.7M
2021-06-18 7.28 8.00 7.07 7.29 91.1M
2021-06-17 6.90 7.99 6.41 7.70 121.0M
2021-06-16 6.19 7.26 6.17 7.26 123.2M
2021-06-15 5.34 6.05 5.13 6.05 75.6M
2021-06-11 4.99 5.39 4.82 5.04 30.1M
2021-06-10 4.72 4.96 4.72 4.95 15.6M
2021-06-09 4.74 4.89 4.70 4.78 11.6M
2021-06-08 4.66 4.81 4.60 4.75 12.7M
2021-06-07 4.58 4.68 4.55 4.66 8.3M
2021-06-04 4.52 4.73 4.51 4.59 10.1M
2021-06-03 4.58 4.66 4.54 4.55 4.8M
2021-06-02 4.68 4.69 4.54 4.56 6.7M
2021-06-01 4.55 4.74 4.51 4.66 10.7M
2021-05-31 4.46 4.58 4.46 4.53 5.7M
2021-05-28 4.56 4.62 4.46 4.47 7.6M
2021-05-27 4.55 4.72 4.55 4.59 9.1M
2021-05-26 4.58 4.65 4.53 4.57 8.5M
2021-05-25 4.57 4.67 4.51 4.63 11.9M
2021-05-24 4.47 4.60 4.44 4.58 9.7M
2021-05-21 4.49 4.54 4.42 4.47 5.6M
2021-05-20 4.39 4.56 4.36 4.53 8.1M
2021-05-19 4.36 4.63 4.32 4.49 10.0M
2021-05-18 4.42 4.42 4.32 4.37 3.5M
2021-05-17 4.46 4.49 4.33 4.38 6.1M
2021-05-14 4.32 4.60 4.32 4.51 11.2M
2021-05-13 4.33 4.40 4.30 4.36 4.2M
2021-05-12 4.27 4.35 4.26 4.35 3.0M
2021-05-11 4.25 4.31 4.22 4.30 2.9M
2021-05-10 4.21 4.28 4.18 4.25 3.0M
2021-05-07 4.24 4.25 4.18 4.21 2.3M
2021-05-06 4.19 4.24 4.15 4.21 3.1M
2021-04-30 4.35 4.38 4.14 4.19 7.7M
2021-04-29 4.27 4.44 4.27 4.39 4.0M
2021-04-28 4.35 4.42 4.30 4.31 3.6M
2021-04-27 4.45 4.45 4.32 4.38 5.1M
2021-04-26 4.44 4.52 4.43 4.44 4.6M
2021-04-23 4.65 4.66 4.43 4.44 9.8M
2021-04-22 4.59 4.71 4.56 4.70 7.9M
2021-04-21 4.56 4.61 4.52 4.60 5.7M
2021-04-20 4.67 4.73 4.56 4.57 8.0M
2021-04-19 4.64 4.73 4.63 4.65 8.7M
2021-04-16 4.44 4.65 4.44 4.62 11.4M
2021-04-15 4.53 4.56 4.42 4.44 8.6M
2021-04-14 4.53 4.60 4.40 4.54 10.7M
2021-04-13 4.69 4.75 4.56 4.56 13.5M
2021-04-12 4.91 4.94 4.69 4.75 27.9M
2021-04-09 4.90 5.46 4.82 5.16 40.3M
2021-04-08 4.66 4.68 4.53 4.55 5.6M
2021-04-07 4.57 4.68 4.54 4.68 7.0M
2021-04-06 4.40 4.63 4.37 4.54 7.9M
2021-04-02 4.29 4.44 4.26 4.34 4.6M
2021-04-01 4.35 4.35 4.26 4.30 3.3M
2021-03-31 4.26 4.34 4.26 4.33 2.7M
2021-03-30 4.53 4.53 4.27 4.30 8.1M
2021-03-29 4.56 4.64 4.51 4.53 4.5M
2021-03-26 4.53 4.61 4.48 4.59 4.9M
2021-03-25 4.52 4.61 4.49 4.53 3.9M
2021-03-24 4.52 4.66 4.51 4.55 3.7M
2021-03-23 4.60 4.63 4.51 4.56 3.8M
2021-03-22 4.52 4.62 4.51 4.61 3.6M
2021-03-19 4.48 4.62 4.47 4.52 4.0M
2021-03-18 4.64 4.68 4.52 4.52 5.9M
2021-03-17 4.61 4.75 4.57 4.68 5.1M
2021-03-16 4.48 4.64 4.48 4.63 4.1M
2021-03-15 4.52 4.58 4.46 4.50 3.0M
2021-03-12 4.59 4.64 4.54 4.55 3.1M
2021-03-11 4.48 4.65 4.44 4.60 4.6M
2021-03-10 4.68 4.78 4.47 4.48 5.4M
2021-03-09 4.71 4.83 4.55 4.68 6.5M
2021-03-08 4.78 4.89 4.74 4.75 6.8M
2021-03-05 4.60 4.78 4.60 4.77 5.9M
2021-03-04 4.61 4.73 4.61 4.63 4.0M
2021-03-03 4.61 4.67 4.56 4.66 4.3M
2021-03-02 4.60 4.66 4.57 4.61 3.8M
2021-03-01 4.51 4.68 4.51 4.64 4.8M
2021-02-26 4.43 4.60 4.43 4.54 5.8M
2021-02-25 4.60 4.60 4.43 4.44 4.6M
2021-02-24 4.58 4.63 4.53 4.58 4.9M
2021-02-23 4.51 4.59 4.47 4.55 5.0M
2021-02-22 4.45 4.66 4.45 4.53 6.5M
2021-02-19 4.29 4.48 4.27 4.48 4.3M
2021-02-18 4.17 4.35 4.15 4.29 5.7M
2021-02-10 4.12 4.18 4.07 4.09 3.9M
2021-02-09 3.99 4.14 3.98 4.11 4.2M
2021-02-08 4.00 4.08 3.95 3.99 3.2M
2021-02-05 4.02 4.14 3.99 3.99 3.8M
2021-02-04 4.09 4.10 3.88 3.98 6.1M
2021-02-03 4.28 4.29 4.08 4.09 5.0M
2021-02-02 4.40 4.41 4.22 4.26 5.3M
2021-02-01 4.40 4.49 4.38 4.39 3.9M
2021-01-29 4.56 4.57 4.37 4.40 7.0M
2021-01-28 4.46 4.66 4.45 4.57 7.0M
2021-01-27 4.47 4.56 4.45 4.51 4.2M
2021-01-26 4.45 4.66 4.44 4.50 5.6M
2021-01-25 4.60 4.63 4.45 4.48 6.5M
2021-01-22 4.77 4.80 4.62 4.63 6.4M
2021-01-21 4.77 4.89 4.74 4.79 6.7M
2021-01-20 4.83 4.88 4.77 4.81 4.7M
2021-01-19 4.88 4.95 4.82 4.85 6.1M
2021-01-18 4.65 4.88 4.61 4.88 7.3M
2021-01-15 4.52 4.66 4.49 4.66 6.0M
2021-01-14 4.53 4.60 4.44 4.52 6.7M
2021-01-13 4.60 4.61 4.46 4.53 6.4M
2021-01-12 4.55 4.74 4.49 4.60 8.3M
2021-01-11 4.62 4.72 4.46 4.53 8.2M
2021-01-08 4.56 4.72 4.46 4.65 9.2M
2021-01-07 4.89 4.89 4.49 4.56 16.6M
2021-01-06 5.07 5.09 4.86 4.89 10.0M
2021-01-05 5.12 5.22 5.05 5.11 6.7M
2021-01-04 5.15 5.18 5.08 5.13 6.5M