Tibet GaoZheng Explosive Co Ltd (002827)

002827
🏛️ China →
38.23
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
2024-12-31 26.55 26.65 25.29 25.31 10.4M
2024-12-30 27.60 27.72 26.10 26.40 12.3M
2024-12-27 28.01 28.59 27.10 27.27 21.0M
2024-12-26 29.29 30.00 28.67 28.67 21.8M
2024-12-25 35.40 35.40 31.86 31.86 18.7M
2024-12-24 33.35 36.12 33.35 35.40 28.8M
2024-12-23 31.69 34.30 31.69 32.84 17.5M
2024-12-20 31.56 32.49 31.31 31.78 8.6M
2024-12-19 29.78 32.16 29.68 31.56 12.4M
2024-12-18 29.79 30.42 29.53 30.14 4.1M
2024-12-17 30.00 30.70 29.67 29.78 6.0M
2024-12-16 31.04 31.18 30.18 30.50 5.2M
2024-12-13 31.50 31.91 30.81 31.00 8.0M
2024-12-12 31.84 32.73 31.27 31.85 8.9M
2024-12-11 30.50 31.74 30.32 31.74 9.7M
2024-12-10 32.00 32.45 30.66 30.75 13.4M
2024-12-09 30.46 31.47 29.90 31.30 12.1M
2024-12-06 29.36 30.98 29.20 30.46 12.2M
2024-12-05 28.59 29.40 28.06 29.40 7.8M
2024-12-04 28.71 29.80 28.39 28.68 6.0M
2024-12-03 29.32 29.68 28.61 28.81 6.6M
2024-12-02 29.20 29.73 28.50 29.46 7.6M
2024-11-29 28.74 29.74 28.48 29.46 8.3M
2024-11-28 28.56 29.77 28.28 28.88 9.3M
2024-11-27 28.00 28.58 27.00 28.56 8.4M
2024-11-26 28.49 29.25 28.00 28.01 7.1M
2024-11-25 29.07 29.79 28.00 28.75 10.7M
2024-11-22 29.20 31.58 28.91 29.39 13.5M
2024-11-21 28.93 29.54 28.86 29.21 6.8M
2024-11-20 28.75 29.88 28.60 29.20 8.9M
2024-11-19 28.40 29.58 28.07 29.03 9.8M
2024-11-18 31.95 32.23 28.70 28.70 16.4M
2024-11-15 31.12 33.00 31.12 31.89 14.0M
2024-11-14 32.28 33.34 31.17 31.70 13.9M
2024-11-13 31.76 32.18 30.90 32.18 8.3M
2024-11-12 32.86 33.16 31.53 32.10 10.9M
2024-11-11 33.26 33.40 31.15 32.51 16.2M
2024-11-08 34.08 35.03 32.67 33.50 24.6M
2024-11-07 30.35 33.66 30.28 33.66 19.6M
2024-11-06 29.79 30.87 29.79 30.60 14.0M
2024-11-05 30.03 30.68 29.45 30.06 15.3M
2024-11-04 28.88 30.50 28.62 30.03 17.4M
2024-11-01 28.69 29.63 27.81 28.86 13.7M
2024-10-31 29.19 29.39 28.46 28.96 11.1M
2024-10-30 29.66 30.26 28.85 29.26 13.6M
2024-10-29 30.65 31.50 29.90 29.91 11.3M
2024-10-28 30.01 31.28 29.91 30.65 13.1M
2024-10-25 30.08 30.19 29.43 29.97 9.9M
2024-10-24 31.30 31.50 29.55 29.78 16.6M
2024-10-23 31.19 33.70 31.12 31.78 20.3M
2024-10-22 31.68 32.79 30.63 31.49 14.0M
2024-10-21 31.02 32.39 30.88 31.78 15.4M
2024-10-18 31.08 32.15 30.51 31.75 17.7M
2024-10-17 32.00 32.21 30.91 31.93 22.8M
2024-10-16 31.10 34.19 30.41 33.00 30.7M
2024-10-15 29.57 32.53 29.02 31.12 33.5M
2024-10-14 27.15 29.57 26.68 29.57 20.1M
2024-10-11 27.30 27.60 26.16 26.88 11.3M
2024-10-10 25.76 28.54 24.85 27.56 22.4M
2024-10-09 27.81 27.81 26.14 26.14 19.2M
2024-10-08 31.50 31.50 27.51 29.04 36.0M
2024-09-30 26.58 29.00 26.11 29.00 30.0M
2024-09-27 26.26 26.98 25.81 26.42 24.2M
2024-09-26 25.58 26.05 25.12 26.00 14.5M
2024-09-25 26.43 27.04 25.47 25.90 17.3M
2024-09-24 25.50 26.50 25.40 26.39 14.3M
2024-09-23 25.34 25.75 25.20 25.46 7.1M
2024-09-20 25.58 26.26 25.34 25.68 11.3M
2024-09-19 24.25 26.00 23.85 25.58 16.2M
2024-09-18 23.46 24.98 23.44 24.24 9.9M
2024-09-13 23.27 24.72 23.27 23.68 12.8M
2024-09-12 23.72 24.07 23.24 23.26 6.4M
2024-09-11 23.69 23.87 23.46 23.74 5.9M
2024-09-10 25.07 25.33 23.30 23.98 17.3M
2024-09-09 25.12 26.26 24.71 25.18 18.0M
2024-09-06 24.10 26.40 23.86 25.46 24.3M
2024-09-05 24.31 24.36 23.75 24.00 5.5M
2024-09-04 24.05 24.68 23.72 24.36 7.9M
2024-09-03 23.86 24.41 23.48 24.25 8.3M
2024-09-02 24.41 25.35 24.12 24.13 9.5M
2024-08-30 23.72 25.04 23.71 24.71 13.1M
2024-08-29 23.49 24.46 23.11 24.20 13.5M
2024-08-28 23.65 24.06 23.37 23.53 9.9M
2024-08-27 23.98 24.96 23.54 23.65 14.0M
2024-08-26 24.88 25.65 24.28 24.41 17.6M
2024-08-23 24.85 26.50 23.71 25.98 22.1M
2024-08-22 26.00 26.09 24.50 24.78 21.7M
2024-08-21 25.60 27.25 25.51 26.77 23.0M
2024-08-20 25.80 28.59 25.80 26.39 33.4M
2024-08-19 24.80 26.60 23.77 26.40 32.1M
2024-08-16 26.00 27.67 24.77 25.35 35.4M
2024-08-15 26.54 29.11 25.50 27.45 49.8M
2024-08-14 25.93 26.46 25.80 26.46 7.4M
2024-08-13 21.86 24.05 21.86 24.05 18.5M
2024-08-12 23.99 24.01 21.63 21.86 18.8M
2024-08-09 22.15 23.20 21.95 22.24 17.8M
2024-08-08 21.50 22.68 21.30 22.18 24.3M
2024-08-07 19.50 21.60 19.46 21.60 18.8M
2024-08-06 19.77 20.17 19.26 19.64 5.5M
2024-08-05 19.78 20.77 19.46 19.52 9.2M
2024-08-02 20.30 20.48 19.88 19.91 4.9M
2024-08-01 20.53 20.98 20.33 20.39 5.8M
2024-07-31 19.50 20.65 19.30 20.53 11.7M
2024-07-30 19.08 19.95 18.76 19.53 8.9M
2024-07-29 19.13 19.19 18.82 19.08 4.3M
2024-07-26 19.10 19.27 18.80 19.09 5.7M
2024-07-25 19.39 19.58 18.95 19.06 5.7M
2024-07-24 19.66 20.00 19.31 19.41 6.7M
2024-07-23 20.84 21.03 19.69 19.69 9.9M
2024-07-22 20.60 21.09 20.37 20.94 8.4M
2024-07-19 21.04 21.18 20.29 20.73 11.2M
2024-07-18 21.42 22.03 21.09 21.14 12.6M
2024-07-17 22.16 22.79 21.60 22.01 12.3M
2024-07-16 22.71 22.90 22.10 22.32 10.1M
2024-07-15 22.70 23.60 22.65 22.83 13.6M
2024-07-12 23.00 23.38 22.51 22.85 10.9M
2024-07-11 22.87 23.33 22.36 23.07 22.8M
2024-07-10 22.00 23.42 21.88 22.85 26.5M
2024-07-09 20.90 21.40 20.55 21.29 11.3M
2024-07-08 21.83 22.05 20.85 20.93 16.1M
2024-07-05 21.50 21.75 20.29 20.88 15.3M
2024-07-04 22.50 23.42 22.00 22.03 12.6M
2024-07-03 22.01 22.46 21.83 22.30 9.0M
2024-07-02 22.50 22.60 21.80 22.19 14.2M
2024-07-01 21.70 22.96 21.55 22.80 15.9M
2024-06-28 21.49 22.48 21.29 21.89 12.0M
2024-06-27 21.81 22.67 21.38 21.50 13.9M
2024-06-26 21.53 22.15 21.05 22.11 12.3M
2024-06-25 21.87 22.38 21.60 21.80 15.0M
2024-06-24 22.20 23.15 21.50 22.41 27.4M
2024-06-21 19.50 21.59 19.45 21.59 11.7M
2024-06-20 20.25 20.39 19.50 19.78 14.1M
2024-06-19 19.57 21.35 19.30 20.41 20.5M
2024-06-18 19.40 19.70 19.21 19.47 4.7M
2024-06-17 19.90 19.91 19.20 19.35 7.8M
2024-06-14 19.95 20.20 19.83 19.95 4.3M
2024-06-13 20.09 20.28 19.82 19.93 6.3M
2024-06-12 20.18 20.58 19.98 20.18 6.3M
2024-06-11 20.26 20.37 19.87 20.18 8.1M
2024-06-07 20.24 20.74 20.05 20.38 8.8M
2024-06-06 21.82 21.84 20.09 20.28 20.0M
2024-06-05 22.51 22.66 21.72 21.84 11.5M
2024-06-04 22.92 23.46 21.91 22.66 13.7M
2024-06-03 22.70 22.94 22.17 22.93 10.7M
2024-05-31 22.00 23.41 21.69 22.85 16.9M
2024-05-30 22.85 22.99 21.71 21.89 12.9M
2024-05-29 22.48 23.27 22.22 22.83 13.5M
2024-05-28 22.50 22.93 21.94 22.37 19.4M
2024-05-27 23.79 24.66 22.73 23.26 19.6M
2024-05-24 23.33 24.87 22.97 23.39 25.1M
2024-05-23 24.20 24.50 23.30 23.54 26.2M
2024-05-22 25.00 26.37 24.52 24.61 35.7M
2024-05-21 25.25 26.86 24.44 25.16 44.1M
2024-05-20 22.44 24.44 22.22 24.44 23.0M
2024-05-17 20.91 22.54 20.72 22.22 27.8M
2024-05-16 19.99 21.32 19.88 20.49 15.1M
2024-05-15 21.00 21.66 20.51 20.95 23.7M
2024-05-14 19.36 21.05 19.16 21.05 23.4M
2024-05-13 19.70 20.48 19.01 19.14 15.0M
2024-05-10 20.08 20.78 19.51 19.90 23.4M
2024-05-09 19.12 19.96 18.66 19.70 26.9M
2024-05-08 20.00 20.58 19.19 19.92 38.7M
2024-05-07 17.81 19.35 17.59 19.35 25.7M
2024-05-06 16.30 17.59 16.03 17.59 23.5M
2024-04-30 14.80 15.99 14.41 15.99 21.2M
2024-04-29 14.40 14.85 14.26 14.54 6.7M
2024-04-26 14.68 14.68 14.06 14.44 7.0M
2024-04-25 14.38 14.99 14.24 14.75 5.3M
2024-04-24 14.38 14.56 13.96 14.44 5.6M
2024-04-23 13.74 14.06 13.51 13.91 3.0M
2024-04-22 13.80 13.83 13.13 13.58 4.1M
2024-04-19 14.65 14.65 13.82 13.83 6.8M
2024-04-18 14.08 14.83 13.92 14.67 5.9M
2024-04-17 12.87 14.08 12.87 14.04 6.6M
2024-04-16 14.00 14.25 12.84 12.84 7.9M
2024-04-15 14.98 14.98 13.70 14.27 5.7M
2024-04-12 15.12 15.29 14.70 14.80 4.4M
2024-04-11 14.98 15.50 14.90 15.21 3.0M
2024-04-10 15.60 15.60 14.96 15.17 3.5M
2024-04-09 15.23 15.70 15.05 15.53 4.0M
2024-04-08 15.84 15.89 15.20 15.25 5.4M
2024-04-03 15.77 16.25 15.21 15.92 7.4M
2024-04-02 15.85 16.09 15.63 15.80 3.4M
2024-04-01 15.15 15.92 15.15 15.90 5.1M
2024-03-29 15.00 15.35 14.88 15.09 3.5M
2024-03-28 14.88 15.40 14.74 15.15 3.9M
2024-03-27 15.25 15.35 14.87 14.88 4.7M
2024-03-26 15.86 15.89 14.95 15.18 8.0M
2024-03-25 15.99 16.48 15.81 15.89 5.2M
2024-03-22 16.39 16.44 16.06 16.09 4.2M
2024-03-21 16.57 16.69 16.35 16.37 5.2M
2024-03-20 16.00 16.90 15.80 16.63 9.4M
2024-03-19 15.63 16.57 15.57 16.02 8.8M
2024-03-18 15.22 15.78 15.14 15.65 6.1M
2024-03-15 14.84 15.23 14.78 15.23 5.4M
2024-03-14 15.43 15.77 14.80 15.04 8.5M
2024-03-13 15.72 15.91 15.41 15.62 5.7M
2024-03-12 15.80 15.96 15.39 15.72 6.5M
2024-03-11 16.00 16.14 15.61 15.85 8.5M
2024-03-08 15.12 16.41 15.00 16.01 16.0M
2024-03-07 14.98 15.36 14.61 14.92 8.2M
2024-03-06 14.88 15.18 14.55 14.71 8.2M
2024-03-05 15.74 16.06 14.90 15.08 12.2M
2024-03-04 15.49 16.29 15.29 16.00 12.7M
2024-03-01 14.30 15.53 14.23 15.53 10.6M
2024-02-29 13.49 14.12 13.33 14.12 4.8M
2024-02-28 14.71 15.53 13.43 13.60 8.5M
2024-02-27 13.85 14.65 13.52 14.60 7.3M
2024-02-26 13.98 14.24 13.66 13.80 6.2M
2024-02-23 13.85 14.30 13.62 14.06 5.6M
2024-02-22 13.17 13.93 13.17 13.85 6.9M
2024-02-21 12.82 13.88 12.71 13.27 7.7M
2024-02-20 12.26 13.21 12.01 12.92 6.9M
2024-02-19 12.00 12.46 11.96 12.26 9.1M
2024-02-08 10.59 11.58 10.24 11.58 9.8M
2024-02-07 11.10 11.21 10.18 10.53 10.1M
2024-02-06 10.88 11.48 10.05 10.93 8.0M
2024-02-05 12.05 12.29 11.10 11.10 6.7M
2024-02-02 13.15 13.15 11.91 12.33 6.1M
2024-02-01 13.38 13.51 12.81 13.04 6.5M
2024-01-31 14.29 14.41 13.38 13.52 6.2M
2024-01-30 14.30 14.79 14.06 14.18 4.3M
2024-01-29 14.98 15.09 14.28 14.33 3.9M
2024-01-26 15.29 15.87 15.02 15.10 5.2M
2024-01-25 14.65 15.31 14.63 15.25 3.1M
2024-01-24 14.70 14.77 14.14 14.61 3.0M
2024-01-23 14.29 14.70 14.11 14.54 4.0M
2024-01-22 15.74 15.85 14.27 14.30 6.7M
2024-01-19 15.52 16.00 15.46 15.86 4.2M
2024-01-18 15.57 15.67 14.93 15.60 4.7M
2024-01-17 16.16 16.16 15.51 15.52 2.2M
2024-01-16 16.13 16.19 15.71 15.91 4.0M
2024-01-15 15.74 16.45 15.63 16.13 4.5M
2024-01-12 15.90 16.18 15.59 15.61 4.2M
2024-01-11 15.99 16.27 15.90 15.96 5.3M
2024-01-10 16.42 16.47 15.99 16.17 4.7M
2024-01-09 16.80 16.89 16.44 16.52 5.0M
2024-01-08 16.30 17.22 16.07 16.81 9.9M
2024-01-05 16.64 16.79 16.30 16.42 4.4M
2024-01-04 16.67 17.43 16.42 16.75 10.8M
2024-01-03 17.00 17.10 16.62 16.67 5.7M
2024-01-02 16.74 17.29 16.40 17.16 8.8M