Guangdong Orient Zirconic Ind Sci

002167
🏛️ China →
14.34
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 5.93 6.04 5.89 6.01 11.2M
2022-12-29 6.03 6.15 5.92 5.93 13.0M
2022-12-28 6.11 6.23 6.03 6.09 14.5M
2022-12-27 6.10 6.15 6.07 6.12 7.6M
2022-12-26 6.07 6.12 6.04 6.10 8.4M
2022-12-23 6.14 6.16 5.96 6.06 10.8M
2022-12-22 6.18 6.33 6.03 6.14 26.7M
2022-12-21 5.98 6.02 5.88 6.02 7.3M
2022-12-20 6.00 6.04 5.94 5.95 4.9M
2022-12-19 6.17 6.20 5.97 6.00 8.1M
2022-12-16 6.27 6.27 6.13 6.18 6.4M
2022-12-15 6.23 6.28 6.18 6.27 7.2M
2022-12-14 6.32 6.35 6.17 6.19 9.0M
2022-12-13 6.18 6.33 6.18 6.24 11.2M
2022-12-12 6.26 6.29 6.19 6.21 8.0M
2022-12-09 6.21 6.30 6.18 6.29 8.5M
2022-12-08 6.27 6.28 6.20 6.21 5.6M
2022-12-07 6.22 6.35 6.18 6.27 11.6M
2022-12-06 6.24 6.26 6.19 6.22 9.9M
2022-12-05 6.06 6.24 6.06 6.21 16.7M
2022-12-02 6.09 6.09 6.01 6.05 6.3M
2022-12-01 6.05 6.10 6.05 6.06 6.3M
2022-11-30 6.02 6.05 6.00 6.02 6.0M
2022-11-29 5.89 6.03 5.89 6.02 8.4M
2022-11-28 5.85 5.91 5.79 5.89 5.7M
2022-11-25 5.98 6.00 5.94 5.95 4.9M
2022-11-24 6.03 6.04 5.97 5.99 5.9M
2022-11-23 6.06 6.08 5.91 5.98 9.4M
2022-11-22 6.16 6.21 6.01 6.04 14.0M
2022-11-21 6.10 6.19 6.01 6.17 8.9M
2022-11-18 6.20 6.21 6.10 6.11 7.6M
2022-11-17 6.22 6.26 6.13 6.19 8.5M
2022-11-16 6.25 6.30 6.22 6.24 10.0M
2022-11-15 6.13 6.24 6.08 6.24 11.1M
2022-11-14 6.20 6.27 6.10 6.13 11.0M
2022-11-11 6.25 6.27 6.18 6.20 16.4M
2022-11-10 6.15 6.16 6.08 6.13 8.7M
2022-11-09 6.20 6.26 6.16 6.16 9.4M
2022-11-08 6.15 6.20 6.12 6.18 11.9M
2022-11-07 6.14 6.27 6.11 6.15 16.8M
2022-11-04 6.02 6.15 6.02 6.10 17.1M
2022-11-03 6.01 6.09 5.98 6.04 11.7M
2022-11-02 5.86 6.15 5.82 6.07 20.1M
2022-11-01 5.68 5.88 5.68 5.88 10.5M
2022-10-31 5.61 5.74 5.61 5.68 6.8M
2022-10-28 5.93 5.93 5.61 5.65 11.4M
2022-10-27 5.97 6.02 5.92 5.93 10.1M
2022-10-26 5.90 6.02 5.85 5.97 11.7M
2022-10-25 5.87 5.91 5.72 5.91 15.3M
2022-10-24 6.00 6.07 5.87 5.90 13.6M
2022-10-21 5.96 6.01 5.89 5.98 13.2M
2022-10-20 6.11 6.11 5.90 5.96 17.6M
2022-10-19 6.23 6.23 6.05 6.06 20.4M
2022-10-18 6.15 6.27 6.12 6.23 34.1M
2022-10-17 6.30 6.49 6.27 6.48 11.5M
2022-10-14 6.20 6.37 6.15 6.35 11.7M
2022-10-13 6.03 6.21 6.03 6.15 12.4M
2022-10-12 5.96 6.11 5.83 6.11 12.0M
2022-10-11 5.92 6.02 5.86 5.97 8.6M
2022-10-10 6.09 6.09 5.89 5.92 9.8M
2022-09-30 6.07 6.16 6.02 6.04 10.6M
2022-09-29 6.27 6.27 6.05 6.13 13.3M
2022-09-28 6.46 6.50 6.11 6.11 19.8M
2022-09-27 6.46 6.53 6.31 6.51 12.3M
2022-09-26 6.64 6.66 6.38 6.42 14.9M
2022-09-23 6.88 6.93 6.63 6.70 13.5M
2022-09-22 6.69 7.04 6.66 6.89 17.8M
2022-09-21 6.70 6.79 6.53 6.76 12.9M
2022-09-20 6.51 6.77 6.47 6.69 18.9M
2022-09-19 6.63 6.65 6.35 6.41 19.6M
2022-09-16 6.97 7.02 6.61 6.66 21.7M
2022-09-15 7.62 7.67 6.96 7.02 24.5M
2022-09-14 7.43 7.51 7.36 7.40 14.2M
2022-09-13 7.50 7.70 7.48 7.57 15.9M
2022-09-09 7.51 7.69 7.46 7.56 19.5M
2022-09-08 7.52 7.64 7.45 7.48 31.7M
2022-09-07 6.94 7.56 6.93 7.47 41.9M
2022-09-06 6.76 6.99 6.75 6.96 15.7M
2022-09-05 6.72 6.79 6.68 6.77 9.0M
2022-09-02 6.72 6.79 6.66 6.75 11.1M
2022-09-01 6.85 6.93 6.66 6.72 16.8M
2022-08-31 7.30 7.35 6.83 6.91 30.0M
2022-08-30 7.64 7.74 7.25 7.38 22.7M
2022-08-29 7.47 7.64 7.30 7.58 23.2M
2022-08-26 7.33 7.79 7.30 7.63 32.4M
2022-08-25 7.38 7.54 7.24 7.35 19.4M
2022-08-24 7.82 7.85 7.31 7.32 30.6M
2022-08-23 7.85 7.88 7.75 7.79 25.1M
2022-08-22 7.45 8.03 7.37 7.92 40.3M
2022-08-19 7.68 7.68 7.43 7.44 16.3M
2022-08-18 7.71 7.75 7.58 7.66 15.6M
2022-08-17 7.80 7.81 7.64 7.68 17.1M
2022-08-16 7.73 7.85 7.60 7.77 31.6M
2022-08-15 7.43 7.81 7.39 7.71 23.2M
2022-08-12 7.47 7.59 7.42 7.44 10.2M
2022-08-11 7.44 7.53 7.44 7.52 12.3M
2022-08-10 7.36 7.46 7.32 7.40 10.6M
2022-08-09 7.41 7.47 7.33 7.35 9.5M
2022-08-08 7.25 7.47 7.18 7.44 13.4M
2022-08-05 7.20 7.31 7.13 7.28 12.1M
2022-08-04 7.13 7.28 6.97 7.19 12.7M
2022-08-03 7.00 7.33 7.00 7.12 18.7M
2022-08-02 7.38 7.38 6.84 7.02 21.3M
2022-08-01 7.45 7.46 7.27 7.44 10.7M
2022-07-29 7.60 7.68 7.43 7.46 10.5M
2022-07-28 7.56 7.64 7.50 7.60 14.3M
2022-07-27 7.36 7.64 7.28 7.51 17.3M
2022-07-26 7.35 7.39 7.15 7.35 11.6M
2022-07-25 7.57 7.62 7.26 7.29 12.9M
2022-07-22 7.61 7.71 7.36 7.51 15.6M
2022-07-21 7.74 7.81 7.61 7.62 16.1M
2022-07-20 7.64 7.77 7.51 7.76 17.9M
2022-07-19 7.46 7.68 7.40 7.61 18.1M
2022-07-18 7.24 7.49 7.21 7.47 15.5M
2022-07-15 7.37 7.44 7.24 7.25 13.1M
2022-07-14 7.20 7.46 7.11 7.42 18.8M
2022-07-13 7.25 7.37 7.15 7.31 12.3M
2022-07-12 7.31 7.49 7.27 7.33 14.9M
2022-07-11 7.48 7.50 7.23 7.34 15.4M
2022-07-08 7.66 7.91 7.45 7.50 20.2M
2022-07-07 7.55 7.73 7.51 7.63 19.1M
2022-07-06 7.56 7.62 7.40 7.51 15.3M
2022-07-05 7.70 7.78 7.46 7.62 22.2M
2022-07-04 7.30 7.85 7.27 7.69 28.1M
2022-07-01 7.31 7.40 7.23 7.30 12.1M
2022-06-30 7.32 7.46 7.28 7.32 16.8M
2022-06-29 7.62 7.69 7.25 7.26 23.3M
2022-06-28 7.36 7.76 7.33 7.67 30.8M
2022-06-27 7.26 7.42 7.20 7.34 19.8M
2022-06-24 6.98 7.33 6.96 7.23 25.7M
2022-06-23 6.77 7.00 6.71 6.95 13.2M
2022-06-22 6.92 6.97 6.74 6.77 11.4M
2022-06-21 7.10 7.18 6.88 6.93 12.7M
2022-06-20 7.24 7.36 7.12 7.14 13.0M
2022-06-17 7.04 7.30 7.02 7.24 16.0M
2022-06-16 7.18 7.26 7.06 7.12 10.0M
2022-06-15 7.29 7.36 7.11 7.14 13.4M
2022-06-14 7.25 7.30 7.06 7.29 15.6M
2022-06-13 7.27 7.35 7.13 7.33 18.9M
2022-06-10 6.98 7.20 6.93 7.16 14.9M
2022-06-09 7.06 7.15 6.92 6.98 12.0M
2022-06-08 7.01 7.20 6.95 7.12 18.3M
2022-06-07 7.07 7.14 6.92 6.97 13.3M
2022-06-06 6.86 7.15 6.86 7.07 20.1M
2022-06-02 6.62 6.87 6.57 6.85 12.8M
2022-06-01 6.61 6.68 6.57 6.64 6.6M
2022-05-31 6.67 6.70 6.55 6.66 7.9M
2022-05-30 6.75 6.75 6.59 6.68 7.9M
2022-05-27 6.75 6.79 6.58 6.67 9.1M
2022-05-26 6.68 6.81 6.50 6.75 11.5M
2022-05-25 6.61 6.77 6.52 6.68 12.6M
2022-05-24 6.94 7.05 6.60 6.60 24.1M
2022-05-23 6.63 7.27 6.60 7.01 36.4M
2022-05-20 6.40 6.63 6.40 6.61 11.9M
2022-05-19 6.19 6.39 6.12 6.37 8.4M
2022-05-18 6.31 6.37 6.26 6.30 7.4M
2022-05-17 6.21 6.33 6.12 6.30 10.4M
2022-05-16 6.19 6.29 6.18 6.20 7.8M
2022-05-13 6.24 6.24 6.06 6.16 6.7M
2022-05-12 6.13 6.26 6.07 6.16 9.0M
2022-05-11 6.12 6.35 6.06 6.18 14.0M
2022-05-10 6.04 6.14 5.90 6.13 13.7M
2022-05-09 5.93 6.19 5.87 6.13 10.7M
2022-05-06 5.94 6.02 5.80 5.93 10.1M
2022-05-05 6.01 6.19 5.94 6.08 12.7M
2022-04-29 5.97 6.10 5.81 6.05 14.0M
2022-04-28 5.58 6.15 5.56 5.92 19.8M
2022-04-27 5.27 5.69 5.15 5.67 14.0M
2022-04-26 5.66 5.71 5.30 5.36 15.3M
2022-04-25 6.35 6.35 5.76 5.76 16.3M
2022-04-22 6.38 6.44 6.20 6.40 12.1M
2022-04-21 6.95 7.03 6.38 6.42 25.0M
2022-04-20 7.27 7.29 6.95 7.05 23.3M
2022-04-19 7.03 7.44 7.03 7.40 23.8M
2022-04-18 6.91 7.16 6.91 7.09 16.4M
2022-04-15 7.29 7.37 6.97 7.02 30.2M
2022-04-14 6.82 6.93 6.76 6.92 10.5M
2022-04-13 6.68 7.00 6.66 6.82 13.8M
2022-04-12 6.60 6.75 6.48 6.74 9.0M
2022-04-11 6.85 6.85 6.51 6.55 10.6M
2022-04-08 7.00 7.04 6.75 6.90 18.6M
2022-04-07 7.11 7.24 7.00 7.06 26.6M
2022-04-06 6.79 6.91 6.70 6.90 8.1M
2022-04-01 6.77 6.87 6.68 6.82 8.4M
2022-03-31 6.85 6.87 6.74 6.80 7.1M
2022-03-30 6.75 6.89 6.71 6.88 9.0M
2022-03-29 6.88 6.91 6.70 6.72 6.9M
2022-03-28 6.82 6.92 6.61 6.88 8.6M
2022-03-25 6.86 7.07 6.81 6.90 10.3M
2022-03-24 7.01 7.03 6.82 6.85 10.5M
2022-03-23 6.90 6.97 6.86 6.89 8.3M
2022-03-22 6.97 7.03 6.91 6.94 7.4M
2022-03-21 7.12 7.17 6.99 7.06 9.1M
2022-03-18 7.16 7.16 7.01 7.12 8.6M
2022-03-17 6.97 7.19 6.89 7.06 15.3M
2022-03-16 6.83 6.89 6.39 6.87 19.3M
2022-03-15 7.23 7.30 6.71 6.75 15.4M
2022-03-14 7.51 7.57 7.32 7.32 8.9M
2022-03-11 7.54 7.54 7.25 7.52 10.3M
2022-03-10 7.43 7.62 7.38 7.58 14.0M
2022-03-09 7.30 7.44 6.90 7.30 18.3M
2022-03-08 7.75 7.77 7.28 7.35 19.9M
2022-03-07 7.72 7.95 7.65 7.67 12.9M
2022-03-04 8.05 8.09 7.73 7.78 18.4M
2022-03-03 7.98 8.05 7.88 7.95 17.5M
2022-03-02 7.90 8.00 7.81 7.94 13.0M
2022-03-01 7.91 7.91 7.79 7.88 11.3M
2022-02-28 7.86 7.97 7.65 7.93 16.9M
2022-02-25 7.94 8.02 7.78 7.88 19.2M
2022-02-24 7.89 8.12 7.77 7.84 33.5M
2022-02-23 7.80 8.02 7.70 7.89 18.0M
2022-02-22 7.84 7.86 7.62 7.76 15.5M
2022-02-21 7.85 7.90 7.73 7.85 15.4M
2022-02-18 7.65 7.76 7.59 7.68 8.0M
2022-02-17 7.70 7.78 7.62 7.70 10.4M
2022-02-16 7.50 7.80 7.46 7.73 15.9M
2022-02-15 7.50 7.50 7.37 7.45 7.4M
2022-02-14 7.58 7.58 7.40 7.43 8.0M
2022-02-11 7.49 7.60 7.41 7.51 11.0M
2022-02-10 7.51 7.66 7.42 7.49 11.0M
2022-02-09 7.15 7.44 7.12 7.44 12.3M
2022-02-08 7.20 7.21 6.55 7.19 10.8M
2022-02-07 6.93 7.19 6.93 7.15 10.2M
2022-01-28 6.83 6.95 6.77 6.85 6.8M
2022-01-27 7.02 7.04 6.79 6.80 6.2M
2022-01-26 7.00 7.10 6.90 7.01 6.5M
2022-01-25 7.21 7.27 6.95 6.99 8.9M
2022-01-24 7.15 7.36 7.09 7.24 8.2M
2022-01-21 7.26 7.28 7.09 7.16 6.8M
2022-01-20 7.51 7.57 7.19 7.23 11.7M
2022-01-19 7.67 7.67 7.42 7.48 11.9M
2022-01-18 7.67 7.73 7.63 7.63 7.9M
2022-01-17 7.65 7.69 7.58 7.67 9.1M
2022-01-14 7.80 7.81 7.64 7.65 9.6M
2022-01-13 7.90 8.07 7.79 7.80 13.1M
2022-01-12 7.73 7.94 7.71 7.92 15.7M
2022-01-11 7.63 7.80 7.63 7.66 7.6M
2022-01-10 7.77 7.77 7.55 7.68 9.3M
2022-01-07 7.90 7.99 7.68 7.77 11.8M
2022-01-06 7.66 7.82 7.61 7.79 7.2M
2022-01-05 7.91 7.94 7.58 7.69 12.3M
2022-01-04 7.91 7.97 7.85 7.91 9.1M