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
2023-12-29 6.32 6.46 6.32 6.43 7.7M
2023-12-28 6.15 6.40 6.13 6.34 10.5M
2023-12-27 6.14 6.18 6.05 6.16 5.4M
2023-12-26 6.19 6.23 6.11 6.12 5.5M
2023-12-25 6.12 6.19 6.11 6.17 4.6M
2023-12-22 6.24 6.30 6.13 6.15 7.9M
2023-12-21 6.17 6.25 6.08 6.23 5.9M
2023-12-20 6.26 6.28 6.17 6.17 4.8M
2023-12-19 6.26 6.30 6.19 6.25 4.7M
2023-12-18 6.37 6.40 6.25 6.27 6.8M
2023-12-15 6.46 6.51 6.38 6.40 6.1M
2023-12-14 6.44 6.51 6.41 6.43 6.1M
2023-12-13 6.41 6.47 6.37 6.40 5.3M
2023-12-12 6.43 6.47 6.35 6.44 7.9M
2023-12-11 6.37 6.44 6.28 6.43 9.2M
2023-12-08 6.55 6.56 6.37 6.38 11.1M
2023-12-07 6.61 6.64 6.48 6.52 10.8M
2023-12-06 6.42 6.71 6.42 6.62 13.1M
2023-12-05 6.63 6.63 6.46 6.46 8.0M
2023-12-04 6.61 6.70 6.60 6.62 8.8M
2023-12-01 6.56 6.62 6.49 6.58 7.6M
2023-11-30 6.63 6.68 6.48 6.56 10.2M
2023-11-29 6.72 6.75 6.64 6.67 7.9M
2023-11-28 6.66 6.73 6.63 6.71 9.2M
2023-11-27 6.72 6.74 6.65 6.69 8.5M
2023-11-24 6.80 6.81 6.64 6.67 13.4M
2023-11-23 6.92 6.98 6.50 6.82 27.8M
2023-11-22 6.97 7.17 6.88 6.89 38.5M
2023-11-21 6.81 7.40 6.75 7.00 59.7M
2023-11-20 6.56 6.93 6.53 6.80 23.8M
2023-11-17 6.50 6.56 6.44 6.55 5.9M
2023-11-16 6.58 6.58 6.47 6.47 6.5M
2023-11-15 6.54 6.62 6.53 6.56 10.3M
2023-11-14 6.47 6.56 6.47 6.50 6.1M
2023-11-13 6.43 6.51 6.41 6.51 7.6M
2023-11-10 6.42 6.44 6.36 6.40 4.5M
2023-11-09 6.46 6.48 6.40 6.42 7.1M
2023-11-08 6.48 6.51 6.42 6.46 8.4M
2023-11-07 6.49 6.50 6.39 6.47 8.2M
2023-11-06 6.43 6.52 6.37 6.51 10.2M
2023-11-03 6.29 6.39 6.29 6.36 6.5M
2023-11-02 6.35 6.40 6.28 6.28 6.0M
2023-11-01 6.33 6.39 6.29 6.36 6.9M
2023-10-31 6.32 6.37 6.26 6.30 7.5M
2023-10-30 6.28 6.39 6.26 6.32 12.3M
2023-10-27 6.18 6.35 6.11 6.32 9.8M
2023-10-26 6.24 6.25 6.16 6.20 9.3M
2023-10-25 6.21 6.37 6.21 6.26 11.3M
2023-10-24 6.00 6.23 5.99 6.21 10.1M
2023-10-23 6.21 6.22 5.93 6.00 11.7M
2023-10-20 6.16 6.32 6.13 6.23 10.0M
2023-10-19 6.18 6.32 6.13 6.15 8.9M
2023-10-18 6.44 6.48 6.17 6.18 16.5M
2023-10-17 6.63 6.64 6.41 6.44 14.1M
2023-10-16 6.84 6.85 6.48 6.58 27.0M
2023-10-13 7.04 7.07 6.95 6.96 10.9M
2023-10-12 7.02 7.11 6.98 7.07 12.2M
2023-10-11 6.97 7.10 6.90 7.02 16.0M
2023-10-10 6.98 7.04 6.90 6.99 19.3M
2023-10-09 6.66 7.18 6.64 6.99 29.7M
2023-09-28 6.60 6.69 6.60 6.66 5.5M
2023-09-27 6.52 6.69 6.51 6.60 7.9M
2023-09-26 6.60 6.61 6.52 6.53 5.5M
2023-09-25 6.73 6.77 6.57 6.59 8.0M
2023-09-22 6.63 6.76 6.62 6.75 7.3M
2023-09-21 6.68 6.76 6.62 6.65 7.2M
2023-09-20 6.81 6.84 6.67 6.70 9.4M
2023-09-19 6.95 6.97 6.81 6.82 11.1M
2023-09-18 6.98 7.05 6.90 7.00 10.1M
2023-09-15 6.89 7.03 6.89 6.99 12.0M
2023-09-14 6.88 6.94 6.84 6.90 7.7M
2023-09-13 6.93 7.04 6.83 6.89 11.9M
2023-09-12 7.07 7.07 6.90 6.94 9.7M
2023-09-11 6.96 7.10 6.88 7.08 15.3M
2023-09-08 6.86 6.95 6.82 6.94 8.8M
2023-09-07 7.02 7.04 6.89 6.91 8.6M
2023-09-06 6.91 7.04 6.90 7.01 12.0M
2023-09-05 6.95 7.00 6.91 6.96 10.3M
2023-09-04 6.76 6.98 6.76 6.96 14.8M
2023-09-01 6.72 6.84 6.67 6.75 6.9M
2023-08-31 6.75 6.75 6.64 6.68 6.1M
2023-08-30 6.71 6.82 6.71 6.75 7.8M
2023-08-29 6.51 6.77 6.51 6.76 11.2M
2023-08-28 6.84 6.88 6.56 6.59 12.8M
2023-08-25 6.58 6.66 6.43 6.47 10.8M
2023-08-24 6.59 6.69 6.54 6.62 8.1M
2023-08-23 6.76 6.76 6.56 6.57 10.7M
2023-08-22 6.89 6.89 6.62 6.77 13.4M
2023-08-21 6.89 7.02 6.80 6.82 9.7M
2023-08-18 7.02 7.06 6.90 6.90 6.6M
2023-08-17 6.88 7.04 6.83 7.03 9.6M
2023-08-16 6.89 7.02 6.89 6.92 6.0M
2023-08-15 7.08 7.08 6.90 6.95 10.8M
2023-08-14 7.01 7.10 6.98 7.09 7.9M
2023-08-11 7.23 7.28 7.06 7.08 10.9M
2023-08-10 7.26 7.29 7.22 7.25 5.8M
2023-08-09 7.24 7.30 7.21 7.24 6.9M
2023-08-08 7.39 7.39 7.20 7.26 14.6M
2023-08-07 7.33 7.43 7.28 7.42 16.6M
2023-08-04 7.31 7.44 7.29 7.32 16.1M
2023-08-03 7.44 7.44 7.27 7.30 15.6M
2023-08-02 7.47 7.55 7.42 7.49 18.0M
2023-08-01 7.46 7.49 7.36 7.47 19.9M
2023-07-31 7.47 7.53 7.37 7.40 16.3M
2023-07-28 7.23 7.44 7.13 7.36 17.4M
2023-07-27 7.28 7.40 7.23 7.23 14.1M
2023-07-26 7.39 7.40 7.22 7.26 15.2M
2023-07-25 7.28 7.39 7.28 7.39 12.7M
2023-07-24 7.27 7.34 7.19 7.23 9.0M
2023-07-21 7.34 7.40 7.25 7.27 13.2M
2023-07-20 7.43 7.56 7.32 7.35 20.5M
2023-07-19 7.46 7.49 7.34 7.41 14.2M
2023-07-18 7.50 7.51 7.38 7.48 16.1M
2023-07-17 7.59 7.59 7.39 7.47 29.0M
2023-07-14 7.85 8.00 7.72 7.74 30.6M
2023-07-13 7.60 7.81 7.60 7.81 33.5M
2023-07-12 7.75 7.76 7.55 7.58 27.1M
2023-07-11 7.72 7.78 7.63 7.76 23.6M
2023-07-10 7.78 7.84 7.68 7.71 26.9M
2023-07-07 7.87 7.87 7.65 7.76 41.2M
2023-07-06 8.00 8.02 7.80 7.87 64.3M
2023-07-05 7.60 8.36 7.51 8.19 108.0M
2023-07-04 7.71 7.89 7.56 7.60 36.3M
2023-07-03 7.47 7.69 7.45 7.52 25.4M
2023-06-30 7.20 7.57 7.18 7.48 29.4M
2023-06-29 7.07 7.26 7.06 7.22 17.2M
2023-06-28 7.15 7.15 6.96 7.10 15.1M
2023-06-27 7.00 7.20 6.99 7.15 16.1M
2023-06-26 7.23 7.26 7.00 7.02 25.4M
2023-06-21 7.56 7.60 7.27 7.30 26.0M
2023-06-20 7.55 7.64 7.50 7.58 19.7M
2023-06-19 7.73 7.82 7.54 7.55 32.9M
2023-06-16 7.74 7.78 7.67 7.74 32.7M
2023-06-15 7.60 8.09 7.43 7.85 58.4M
2023-06-14 7.56 7.71 7.46 7.62 42.4M
2023-06-13 7.48 7.62 7.37 7.53 34.3M
2023-06-12 7.32 7.53 7.28 7.51 33.3M
2023-06-09 7.32 7.47 7.28 7.36 33.5M
2023-06-08 7.30 7.58 7.26 7.41 45.7M
2023-06-07 7.30 7.37 7.22 7.33 25.1M
2023-06-06 7.51 7.51 7.27 7.33 32.4M
2023-06-05 7.56 7.56 7.37 7.40 62.7M
2023-06-02 7.00 7.66 6.97 7.66 73.7M
2023-06-01 6.92 7.07 6.85 6.96 20.1M
2023-05-31 6.86 6.95 6.78 6.89 14.3M
2023-05-30 6.80 6.88 6.71 6.88 19.6M
2023-05-29 7.07 7.07 6.85 6.85 27.7M
2023-05-26 7.30 7.30 7.07 7.10 30.3M
2023-05-25 7.01 7.27 6.98 7.26 44.5M
2023-05-24 7.01 7.15 6.84 7.09 34.2M
2023-05-23 7.20 7.28 7.05 7.11 47.9M
2023-05-22 7.11 7.19 6.93 7.05 28.8M
2023-05-19 6.95 7.14 6.84 7.11 26.7M
2023-05-18 6.89 7.04 6.89 6.99 15.6M
2023-05-17 6.84 6.94 6.80 6.92 14.8M
2023-05-16 6.92 7.14 6.84 6.87 29.8M
2023-05-15 6.83 6.95 6.82 6.94 14.7M
2023-05-12 6.97 6.97 6.78 6.80 20.2M
2023-05-11 6.96 7.10 6.90 7.03 15.4M
2023-05-10 6.92 7.05 6.88 6.98 13.7M
2023-05-09 7.02 7.16 6.94 6.95 27.4M
2023-05-08 7.01 7.20 7.00 7.08 20.9M
2023-05-05 7.28 7.28 7.00 7.02 22.7M
2023-05-04 7.18 7.43 7.16 7.24 28.1M
2023-04-28 7.17 7.28 7.14 7.23 29.1M
2023-04-27 7.50 7.50 7.15 7.23 45.4M
2023-04-26 6.76 7.45 6.63 7.45 47.7M
2023-04-25 6.90 6.95 6.62 6.77 36.7M
2023-04-24 7.27 7.27 6.96 7.05 38.9M
2023-04-21 7.70 7.73 7.31 7.32 43.9M
2023-04-20 8.16 8.18 7.57 7.68 68.6M
2023-04-19 8.30 8.40 8.16 8.19 52.1M
2023-04-18 8.33 8.60 8.24 8.35 60.1M
2023-04-17 8.75 8.92 8.31 8.42 89.3M
2023-04-14 8.80 9.12 8.51 8.66 155.0M
2023-04-13 8.21 8.61 8.19 8.61 76.8M
2023-04-12 7.71 8.02 7.64 7.83 65.6M
2023-04-11 7.31 7.64 7.25 7.58 36.9M
2023-04-10 7.45 7.50 7.30 7.34 15.2M
2023-04-07 7.43 7.51 7.40 7.43 11.8M
2023-04-06 7.50 7.59 7.38 7.43 21.2M
2023-04-04 7.61 7.64 7.41 7.48 21.9M
2023-04-03 7.72 7.88 7.54 7.66 31.6M
2023-03-31 7.50 7.63 7.45 7.57 15.3M
2023-03-30 7.53 7.58 7.40 7.46 16.5M
2023-03-29 7.70 7.72 7.52 7.54 24.1M
2023-03-28 7.90 8.04 7.68 7.68 37.3M
2023-03-27 7.61 7.95 7.52 7.88 35.0M
2023-03-24 7.80 7.80 7.64 7.66 19.0M
2023-03-23 7.74 7.80 7.67 7.75 21.7M
2023-03-22 7.93 7.96 7.74 7.81 31.5M
2023-03-21 7.81 8.07 7.72 7.93 41.9M
2023-03-20 7.75 7.90 7.63 7.87 39.1M
2023-03-17 7.81 7.81 7.64 7.66 20.1M
2023-03-16 7.89 7.89 7.68 7.70 19.8M
2023-03-15 7.89 8.00 7.85 7.90 21.6M
2023-03-14 8.01 8.20 7.78 7.89 40.0M
2023-03-13 8.00 8.12 7.93 8.01 20.6M
2023-03-10 8.16 8.21 8.03 8.07 20.4M
2023-03-09 8.42 8.44 8.17 8.17 23.5M
2023-03-08 8.41 8.47 8.22 8.36 39.3M
2023-03-07 8.67 8.77 8.47 8.48 32.1M
2023-03-06 8.76 8.85 8.54 8.67 39.9M
2023-03-03 8.75 9.01 8.70 8.79 40.8M
2023-03-02 8.98 9.12 8.74 8.79 67.6M
2023-03-01 8.91 9.15 8.82 9.05 60.7M
2023-02-28 9.09 9.24 8.80 9.15 80.8M
2023-02-27 9.29 9.56 9.13 9.19 74.2M
2023-02-24 9.21 9.54 9.03 9.30 72.8M
2023-02-23 9.00 9.64 9.00 9.30 99.2M
2023-02-22 8.96 9.17 8.88 8.94 63.8M
2023-02-21 9.23 9.68 8.88 9.15 109.6M
2023-02-20 9.17 9.45 9.03 9.34 80.5M
2023-02-17 9.30 9.42 8.88 9.13 102.0M
2023-02-16 9.78 10.08 9.31 9.49 162.6M
2023-02-15 8.75 9.86 8.71 9.43 164.5M
2023-02-14 8.85 9.04 8.48 8.96 108.1M
2023-02-13 8.66 8.94 8.65 8.85 97.8M
2023-02-10 9.10 9.36 8.46 8.80 169.3M
2023-02-09 9.45 9.63 9.20 9.36 156.9M
2023-02-08 9.35 9.48 8.84 9.13 178.0M
2023-02-07 8.80 10.10 8.80 9.71 187.9M
2023-02-06 9.03 9.40 8.79 9.34 196.2M
2023-02-03 8.02 8.80 7.88 8.80 219.0M
2023-02-02 8.00 8.00 7.72 8.00 163.1M
2023-02-01 7.27 7.27 7.27 7.27 17.0M
2023-01-31 6.39 6.64 6.37 6.61 26.2M
2023-01-30 6.37 6.48 6.34 6.40 17.2M
2023-01-20 6.25 6.34 6.22 6.31 14.0M
2023-01-19 6.19 6.27 6.13 6.24 13.0M
2023-01-18 6.12 6.17 6.10 6.16 8.1M
2023-01-17 6.14 6.14 6.06 6.11 5.2M
2023-01-16 6.07 6.14 6.06 6.12 8.3M
2023-01-13 6.08 6.08 6.02 6.06 6.0M
2023-01-12 6.08 6.12 6.02 6.05 6.7M
2023-01-11 6.07 6.10 6.04 6.09 8.1M
2023-01-10 6.18 6.18 6.06 6.08 8.8M
2023-01-09 6.12 6.19 6.09 6.17 9.8M
2023-01-06 6.08 6.14 6.06 6.09 9.1M
2023-01-05 6.05 6.11 6.03 6.10 7.1M
2023-01-04 6.10 6.12 6.02 6.04 8.9M
2023-01-03 5.96 6.13 5.96 6.11 7.9M