Goldenmax International Technology Ltd (002636)

002636
🏛️ Chine →
12.19
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 12.85 12.87 12.78 12.85 573.4K
09:35 12.86 12.95 12.86 12.92 557.2K
09:40 12.92 12.94 12.89 12.92 299.1K
09:45 12.91 12.91 12.80 12.81 425.1K
09:50 12.81 12.86 12.79 12.84 477.1K
09:55 12.84 12.85 12.78 12.79 367.7K
10:00 12.79 12.83 12.78 12.81 419.2K
10:05 12.81 12.82 12.79 12.81 220.4K
10:10 12.81 12.87 12.80 12.85 235.8K
10:15 12.86 12.92 12.86 12.88 659.9K
10:20 12.88 12.91 12.87 12.90 200.0K
10:25 12.89 12.98 12.89 12.93 719.1K
10:30 12.95 13.00 12.94 12.96 687.3K
10:35 12.97 12.97 12.94 12.96 221.7K
10:40 12.95 12.96 12.91 12.91 133.9K
10:45 12.92 12.94 12.92 12.94 174.6K
10:50 12.93 12.94 12.90 12.90 257.8K
10:55 12.90 12.95 12.89 12.90 255.1K
11:00 12.90 12.91 12.88 12.89 197.8K
11:05 12.90 12.90 12.88 12.88 173.6K
11:10 12.88 12.89 12.85 12.86 167.3K
11:15 12.85 12.88 12.84 12.87 150.9K
11:20 12.86 12.87 12.85 12.87 116.0K
11:25 12.87 12.88 12.86 12.87 103.4K
11:30 12.87 12.87 12.87 12.87 0.9K
13:00 12.88 12.89 12.84 12.84 279.8K
13:05 12.83 12.92 12.83 12.86 300.6K
13:10 12.86 12.86 12.79 12.81 393.5K
13:15 12.81 12.82 12.80 12.81 207.2K
13:20 12.80 12.84 12.80 12.81 135.4K
13:25 12.81 12.82 12.79 12.80 308.6K
13:30 12.79 12.81 12.78 12.80 209.2K
13:35 12.80 12.82 12.79 12.81 108.7K
13:40 12.80 12.82 12.80 12.82 115.8K
13:45 12.82 12.82 12.79 12.79 231.5K
13:50 12.79 12.80 12.79 12.79 144.9K
13:55 12.79 12.80 12.78 12.80 173.7K
14:00 12.80 12.82 12.79 12.80 201.7K
14:05 12.80 12.82 12.80 12.81 160.8K
14:10 12.81 12.84 12.81 12.82 133.6K
14:15 12.82 12.82 12.79 12.79 896.3K
14:20 12.79 12.80 12.78 12.79 381.2K
14:25 12.79 12.82 12.78 12.81 100.5K
14:30 12.81 12.83 12.80 12.81 238.2K
14:35 12.81 12.81 12.79 12.79 244.2K
14:40 12.80 12.80 12.78 12.80 156.8K
14:45 12.79 12.80 12.75 12.76 643.5K
14:50 12.77 12.77 12.72 12.74 606.0K
14:55 12.74 12.74 12.73 12.73 258.1K
15:40 12.73 12.73 12.73 12.73 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 12.61 12.67 12.18 12.19 17.8M
2025-09-25 12.85 13.00 12.72 12.73 14.6M
2025-09-24 12.66 12.95 12.58 12.90 14.8M
2025-09-23 13.09 13.44 12.57 12.91 22.4M
2025-09-22 13.01 13.12 12.89 13.06 13.2M
2025-09-19 13.30 13.36 12.91 13.01 20.8M
2025-09-18 13.30 13.70 13.05 13.34 32.3M
2025-09-17 13.54 13.55 13.17 13.32 20.4M
2025-09-16 13.34 13.55 13.17 13.47 26.2M
2025-09-15 13.43 13.48 13.09 13.40 37.1M
2025-09-12 13.56 14.13 13.31 13.67 69.3M
2025-09-11 12.30 13.56 12.30 13.56 23.5M
2025-09-10 12.08 12.48 12.00 12.33 21.2M
2025-09-09 12.41 12.45 11.92 11.99 17.4M
2025-09-08 12.47 12.59 12.26 12.46 19.8M
2025-09-05 12.09 12.56 11.95 12.53 22.9M
2025-09-04 12.36 12.76 11.82 12.07 26.5M
2025-09-03 13.20 13.20 12.34 12.40 32.3M
2025-09-02 13.96 13.99 13.06 13.11 38.4M
2025-09-01 14.20 14.31 13.80 13.90 44.5M
2025-08-29 15.09 15.38 14.20 14.23 87.8M
2025-08-28 13.21 14.60 12.99 14.60 57.7M
2025-08-27 13.83 14.05 13.22 13.27 56.5M
2025-08-26 13.79 14.50 13.40 14.18 73.5M
2025-08-25 13.60 13.86 13.35 13.86 66.2M
2025-08-22 13.14 13.65 13.10 13.40 44.7M
2025-08-21 13.28 13.49 13.05 13.16 33.6M
2025-08-20 13.25 13.97 13.04 13.50 54.2M
2025-08-19 13.55 13.68 13.18 13.38 61.1M
2025-08-18 14.08 14.29 13.58 13.66 107.6M
2025-08-15 12.19 13.55 12.19 13.55 61.0M
2025-08-14 12.64 12.87 12.30 12.32 52.3M
2025-08-13 12.45 12.57 12.29 12.50 33.6M
2025-08-12 12.35 12.59 12.30 12.45 41.9M
2025-08-11 11.93 12.34 11.91 12.34 33.0M
2025-08-08 11.80 12.08 11.74 11.94 14.5M
2025-08-07 11.93 12.08 11.71 11.89 19.5M
2025-08-06 11.94 12.11 11.85 11.98 14.7M
2025-08-05 11.88 12.00 11.73 11.99 19.9M
2025-08-04 11.70 11.87 11.67 11.84 16.1M
2025-08-01 11.83 12.10 11.77 11.84 22.5M
2025-07-31 12.06 12.39 11.92 11.99 38.0M
2025-07-30 12.20 12.25 11.95 12.07 24.0M
2025-07-29 12.21 12.50 11.94 12.24 43.7M
2025-07-28 11.72 12.46 11.72 12.32 62.7M
2025-07-25 11.85 11.96 11.67 11.69 26.1M
2025-07-24 11.81 12.02 11.77 11.88 26.3M
2025-07-23 11.93 12.09 11.80 11.82 28.8M
2025-07-22 12.26 12.44 12.00 12.06 40.0M
2025-07-21 12.10 12.38 11.98 12.34 49.3M
2025-07-18 12.30 12.49 12.08 12.08 55.8M
2025-07-17 12.00 12.63 11.99 12.42 67.6M
2025-07-16 12.25 12.34 11.92 12.08 64.8M
2025-07-15 12.55 12.82 12.19 12.36 88.5M
2025-07-14 12.81 12.98 12.33 12.36 107.0M
2025-07-11 14.51 14.79 13.64 13.64 154.0M
2025-07-10 16.60 16.60 14.97 15.15 173.6M
2025-07-09 15.09 15.09 15.09 15.09 7.2M
2025-07-08 12.86 13.72 12.30 13.72 63.6M
2025-07-07 11.23 12.47 10.99 12.47 83.6M
2025-07-04 11.34 11.34 11.34 11.34 6.4M
2025-07-03 9.34 10.31 9.34 10.31 34.4M
2025-07-02 9.67 9.69 9.31 9.37 19.4M
2025-07-01 9.49 9.83 9.33 9.78 28.2M
2025-06-30 9.33 9.53 9.33 9.48 18.7M
2025-06-27 9.25 9.42 9.14 9.33 19.8M
2025-06-26 9.13 9.50 9.09 9.21 21.7M
2025-06-25 9.23 9.27 9.07 9.14 17.3M
2025-06-24 9.26 9.38 9.18 9.23 22.4M
2025-06-23 8.92 9.38 8.81 9.28 26.4M
2025-06-20 9.26 9.33 9.02 9.10 28.0M
2025-06-19 8.90 9.43 8.90 9.33 44.9M
2025-06-18 8.71 9.18 8.64 9.08 23.7M
2025-06-17 8.72 8.79 8.65 8.71 4.4M
2025-06-16 8.59 8.80 8.57 8.72 5.2M
2025-06-13 8.79 8.85 8.62 8.69 6.9M
2025-06-12 8.76 8.92 8.69 8.83 6.6M
2025-06-11 8.75 8.88 8.72 8.78 6.3M
2025-06-10 8.82 8.86 8.62 8.73 7.9M
2025-06-09 8.81 8.89 8.78 8.82 7.2M
2025-06-06 8.79 8.87 8.73 8.81 11.2M
2025-06-05 8.58 9.00 8.48 8.88 21.3M
2025-06-04 8.36 8.58 8.35 8.56 6.0M
2025-06-03 8.26 8.42 8.26 8.38 4.6M
2025-05-30 8.47 8.48 8.28 8.30 5.4M
2025-05-29 8.32 8.52 8.25 8.49 6.3M
2025-05-28 8.43 8.50 8.32 8.36 3.9M
2025-05-27 8.43 8.47 8.31 8.44 6.1M
2025-05-26 8.26 8.50 8.25 8.43 5.5M
2025-05-23 8.37 8.47 8.27 8.27 5.5M
2025-05-22 8.44 8.57 8.35 8.37 4.7M
2025-05-21 8.52 8.54 8.39 8.45 4.0M
2025-05-20 8.52 8.58 8.43 8.57 4.6M
2025-05-19 8.38 8.55 8.27 8.51 6.9M
2025-05-16 8.31 8.47 8.29 8.38 5.5M
2025-05-15 8.45 8.48 8.34 8.34 6.2M
2025-05-14 8.49 8.59 8.42 8.49 6.0M
2025-05-13 8.56 8.63 8.46 8.49 5.8M
2025-05-12 8.47 8.55 8.44 8.50 5.5M
2025-05-09 8.49 8.50 8.35 8.39 5.7M
2025-05-08 8.36 8.53 8.34 8.50 6.1M
2025-05-07 8.44 8.46 8.27 8.39 8.9M
2025-05-06 8.19 8.33 8.17 8.33 8.1M
2025-04-30 8.01 8.17 8.01 8.11 7.4M
2025-04-29 7.91 8.08 7.87 8.01 8.1M
2025-04-28 7.92 7.94 7.78 7.81 5.0M
2025-04-25 7.87 7.97 7.81 7.92 5.2M
2025-04-24 7.98 8.01 7.80 7.85 7.2M
2025-04-23 7.96 8.08 7.95 7.98 8.5M
2025-04-22 8.11 8.15 7.90 7.90 14.5M
2025-04-21 7.74 8.53 7.65 8.09 22.6M
2025-04-18 7.56 7.79 7.56 7.75 6.5M
2025-04-17 7.49 7.72 7.45 7.62 4.9M
2025-04-16 7.68 7.73 7.40 7.54 6.6M
2025-04-15 7.75 7.82 7.64 7.74 6.2M
2025-04-14 7.75 7.89 7.70 7.74 7.8M
2025-04-11 7.42 7.66 7.36 7.56 8.2M
2025-04-10 7.36 7.63 7.36 7.45 11.5M
2025-04-09 6.92 7.32 6.44 7.19 14.7M
2025-04-08 7.34 7.68 6.93 7.02 21.5M
2025-04-07 7.88 8.04 7.70 7.70 7.5M
2025-04-03 8.70 8.81 8.49 8.55 7.8M
2025-04-02 8.70 8.98 8.70 8.80 7.8M
2025-04-01 8.67 8.80 8.66 8.70 5.7M
2025-03-31 8.68 8.74 8.48 8.69 7.5M
2025-03-28 8.86 8.92 8.68 8.68 5.8M
2025-03-27 8.84 9.00 8.67 8.86 7.9M
2025-03-26 8.68 8.89 8.68 8.85 6.6M
2025-03-25 8.88 8.95 8.64 8.71 9.0M
2025-03-24 9.09 9.27 8.64 8.88 13.2M
2025-03-21 9.49 9.59 9.06 9.09 15.9M
2025-03-20 9.39 9.59 9.33 9.56 15.4M
2025-03-19 9.65 9.65 9.32 9.40 15.3M
2025-03-18 9.57 9.70 9.50 9.68 19.7M
2025-03-17 9.44 9.72 9.32 9.55 17.2M
2025-03-14 9.21 9.53 9.11 9.44 15.3M
2025-03-13 9.30 9.35 9.08 9.22 15.1M
2025-03-12 9.56 9.65 9.32 9.37 22.8M
2025-03-11 9.52 9.76 9.42 9.57 22.1M
2025-03-10 9.48 9.63 9.44 9.56 12.1M
2025-03-07 9.50 9.61 9.38 9.47 12.4M
2025-03-06 9.60 9.66 9.48 9.58 18.8M
2025-03-05 9.38 9.66 9.23 9.57 19.7M
2025-03-04 9.11 9.42 9.07 9.38 12.0M
2025-03-03 9.18 9.40 9.05 9.19 15.4M
2025-02-28 9.66 9.73 9.15 9.18 17.9M
2025-02-27 9.79 9.88 9.46 9.72 23.2M
2025-02-26 9.75 10.08 9.65 9.83 26.1M
2025-02-25 9.49 9.88 9.35 9.74 27.2M
2025-02-24 9.69 9.84 9.61 9.65 27.7M
2025-02-21 10.04 10.04 9.66 9.69 50.2M
2025-02-20 9.07 10.04 9.04 10.04 40.0M
2025-02-19 9.05 9.15 9.00 9.13 23.6M
2025-02-18 9.08 9.30 8.99 9.06 41.6M
2025-02-17 8.61 9.22 8.60 9.18 49.0M
2025-02-14 8.65 8.76 8.56 8.63 17.2M
2025-02-13 8.89 8.91 8.66 8.69 23.5M
2025-02-12 8.77 8.92 8.74 8.91 21.6M
2025-02-11 8.87 8.91 8.76 8.82 28.1M
2025-02-10 8.70 8.89 8.62 8.88 31.1M
2025-02-07 8.54 8.80 8.50 8.68 44.2M
2025-02-06 8.30 8.49 8.25 8.49 33.7M
2025-02-05 8.39 8.42 8.19 8.29 31.9M
2025-01-27 8.57 8.82 8.19 8.19 44.3M
2025-01-24 8.62 8.75 8.33 8.56 67.7M
2025-01-23 9.81 10.00 9.15 9.15 78.3M
2025-01-22 10.47 11.67 10.17 10.17 108.7M
2025-01-21 10.95 12.42 10.49 11.30 133.9M
2025-01-20 11.29 11.29 11.29 11.29 15.6M
2025-01-17 9.38 10.26 9.38 10.26 54.8M
2025-01-16 8.53 9.33 8.34 9.33 69.4M
2025-01-15 8.48 8.48 8.48 8.48 13.1M
2025-01-14 7.05 7.71 7.04 7.71 9.6M
2025-01-13 6.99 7.05 6.80 7.01 5.8M
2025-01-10 7.32 7.47 7.07 7.09 7.1M
2025-01-09 7.20 7.63 7.18 7.43 9.7M
2025-01-08 7.35 7.35 6.95 7.19 6.7M
2025-01-07 6.99 7.35 6.99 7.35 5.8M
2025-01-06 7.12 7.14 6.83 7.03 6.3M
2025-01-03 7.48 7.54 7.08 7.11 7.2M
2025-01-02 7.75 7.77 7.35 7.45 7.7M