Guangdong Guangzhou Daily Media Co Ltd (002181)

002181
🏛️ Chine →
8.15
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 4.55 4.65 4.50 4.60 17.5M
2023-12-28 4.49 4.57 4.42 4.52 16.0M
2023-12-27 4.54 4.57 4.43 4.49 12.0M
2023-12-26 4.65 4.69 4.51 4.54 11.7M
2023-12-25 4.80 4.84 4.60 4.66 18.9M
2023-12-22 5.23 5.23 4.80 4.82 32.2M
2023-12-21 5.26 5.32 5.13 5.23 21.3M
2023-12-20 5.51 5.51 5.26 5.28 32.2M
2023-12-19 5.55 5.65 5.43 5.54 28.0M
2023-12-18 5.64 5.68 5.47 5.54 34.3M
2023-12-15 5.59 5.74 5.55 5.62 45.1M
2023-12-14 5.54 5.74 5.53 5.57 49.8M
2023-12-13 5.60 5.67 5.52 5.54 34.1M
2023-12-12 5.59 5.69 5.52 5.63 37.0M
2023-12-11 5.39 5.58 5.38 5.56 28.5M
2023-12-08 5.53 5.58 5.40 5.42 26.9M
2023-12-07 5.45 5.60 5.45 5.56 37.1M
2023-12-06 5.32 5.55 5.23 5.50 27.4M
2023-12-05 5.48 5.55 5.35 5.37 21.8M
2023-12-04 5.42 5.58 5.41 5.52 32.6M
2023-12-01 5.25 5.43 5.23 5.41 29.0M
2023-11-30 5.21 5.27 5.18 5.23 18.0M
2023-11-29 5.42 5.42 5.22 5.23 25.4M
2023-11-28 5.35 5.49 5.32 5.40 26.3M
2023-11-27 5.34 5.43 5.29 5.36 38.7M
2023-11-24 5.47 5.71 5.42 5.45 43.3M
2023-11-23 5.78 5.79 5.46 5.50 65.6M
2023-11-22 5.78 6.03 5.71 5.86 90.1M
2023-11-21 5.51 6.09 5.50 5.99 118.4M
2023-11-20 5.45 5.68 5.44 5.54 51.5M
2023-11-17 5.39 5.80 5.33 5.57 80.3M
2023-11-16 5.31 5.61 5.24 5.43 74.6M
2023-11-15 5.30 5.54 5.29 5.43 77.4M
2023-11-14 5.30 5.81 5.30 5.47 121.3M
2023-11-13 4.79 5.28 4.79 5.28 24.8M
2023-11-10 4.91 4.92 4.75 4.80 26.2M
2023-11-09 5.03 5.09 4.87 4.92 51.2M
2023-11-08 4.81 5.30 4.78 5.12 75.0M
2023-11-07 4.79 4.85 4.73 4.82 16.0M
2023-11-06 4.62 4.78 4.62 4.78 15.8M
2023-11-03 4.57 4.62 4.53 4.59 9.7M
2023-11-02 4.51 4.66 4.51 4.59 14.9M
2023-11-01 4.50 4.59 4.47 4.51 7.6M
2023-10-31 4.49 4.54 4.42 4.46 7.8M
2023-10-30 4.48 4.52 4.45 4.51 6.3M
2023-10-27 4.41 4.48 4.37 4.46 6.1M
2023-10-26 4.40 4.42 4.36 4.41 5.4M
2023-10-25 4.33 4.42 4.33 4.40 6.9M
2023-10-24 4.21 4.35 4.21 4.33 6.3M
2023-10-23 4.28 4.28 4.16 4.21 5.6M
2023-10-20 4.33 4.33 4.26 4.30 5.1M
2023-10-19 4.28 4.39 4.27 4.32 5.7M
2023-10-18 4.39 4.41 4.30 4.31 6.6M
2023-10-17 4.43 4.44 4.37 4.38 5.2M
2023-10-16 4.56 4.57 4.40 4.43 11.2M
2023-10-13 4.56 4.61 4.54 4.57 6.5M
2023-10-12 4.59 4.62 4.55 4.58 6.4M
2023-10-11 4.57 4.65 4.53 4.58 8.5M
2023-10-10 4.53 4.59 4.53 4.54 4.8M
2023-10-09 4.59 4.61 4.52 4.53 7.4M
2023-09-28 4.60 4.62 4.56 4.60 6.2M
2023-09-27 4.55 4.60 4.52 4.57 5.9M
2023-09-26 4.54 4.60 4.52 4.55 4.3M
2023-09-25 4.65 4.66 4.54 4.56 6.3M
2023-09-22 4.54 4.66 4.52 4.65 8.5M
2023-09-21 4.63 4.64 4.54 4.56 6.6M
2023-09-20 4.64 4.66 4.61 4.61 4.4M
2023-09-19 4.70 4.71 4.63 4.64 5.4M
2023-09-18 4.69 4.71 4.62 4.70 6.3M
2023-09-15 4.68 4.71 4.62 4.69 7.4M
2023-09-14 4.67 4.68 4.62 4.64 6.6M
2023-09-13 4.66 4.73 4.64 4.68 7.7M
2023-09-12 4.71 4.71 4.65 4.68 7.2M
2023-09-11 4.63 4.74 4.63 4.72 12.9M
2023-09-08 4.68 4.69 4.61 4.63 9.8M
2023-09-07 4.75 4.82 4.69 4.70 10.8M
2023-09-06 4.81 4.81 4.71 4.76 7.6M
2023-09-05 4.94 4.94 4.81 4.82 11.8M
2023-09-04 4.96 4.98 4.92 4.95 7.7M
2023-09-01 4.97 4.99 4.92 4.96 7.9M
2023-08-31 4.97 4.98 4.90 4.95 9.7M
2023-08-30 5.05 5.08 4.93 5.00 14.8M
2023-08-29 4.78 5.08 4.75 5.04 25.8M
2023-08-28 4.89 4.92 4.76 4.78 12.3M
2023-08-25 4.85 4.86 4.68 4.70 12.1M
2023-08-24 4.74 4.91 4.72 4.86 17.3M
2023-08-23 4.78 4.84 4.72 4.77 10.5M
2023-08-22 4.65 4.78 4.61 4.77 11.5M
2023-08-21 4.70 4.75 4.62 4.63 8.2M
2023-08-18 4.80 4.83 4.69 4.69 9.4M
2023-08-17 4.75 4.81 4.70 4.79 7.5M
2023-08-16 4.89 4.90 4.79 4.80 7.9M
2023-08-15 4.99 4.99 4.87 4.89 9.4M
2023-08-14 4.86 4.98 4.80 4.98 11.3M
2023-08-11 4.98 5.02 4.87 4.88 9.8M
2023-08-10 4.98 5.04 4.96 4.99 7.6M
2023-08-09 5.12 5.12 4.96 4.99 16.5M
2023-08-08 5.08 5.21 5.06 5.12 24.1M
2023-08-07 5.03 5.11 5.00 5.10 17.0M
2023-08-04 4.92 5.06 4.92 5.02 15.8M
2023-08-03 4.99 4.99 4.91 4.94 8.7M
2023-08-02 4.97 4.98 4.93 4.97 7.0M
2023-08-01 4.99 5.00 4.93 4.98 8.5M
2023-07-31 4.86 5.00 4.84 4.99 17.8M
2023-07-28 4.85 4.88 4.77 4.86 9.5M
2023-07-27 4.90 4.95 4.83 4.85 9.4M
2023-07-26 4.98 4.98 4.89 4.91 11.8M
2023-07-25 4.89 4.99 4.89 4.99 15.3M
2023-07-24 4.85 4.93 4.84 4.90 8.5M
2023-07-21 4.83 4.90 4.81 4.87 9.4M
2023-07-20 4.89 4.94 4.84 4.85 10.2M
2023-07-19 4.84 4.90 4.84 4.90 9.4M
2023-07-18 4.86 4.90 4.79 4.84 7.9M
2023-07-17 4.88 4.94 4.83 4.85 10.1M
2023-07-14 4.81 4.95 4.81 4.90 17.6M
2023-07-13 4.73 4.83 4.72 4.83 12.1M
2023-07-12 4.85 4.86 4.70 4.73 12.8M
2023-07-11 4.86 4.88 4.79 4.84 7.0M
2023-07-10 4.78 4.87 4.78 4.86 10.1M
2023-07-07 4.79 4.84 4.67 4.78 13.5M
2023-07-06 4.81 4.89 4.79 4.80 11.0M
2023-07-05 4.89 4.92 4.83 4.84 13.0M
2023-07-04 4.93 4.95 4.86 4.89 12.7M
2023-07-03 4.93 4.95 4.83 4.94 15.5M
2023-06-30 4.92 4.96 4.85 4.94 14.7M
2023-06-29 4.90 4.97 4.90 4.92 13.3M
2023-06-28 5.00 5.00 4.76 4.92 21.1M
2023-06-27 4.98 5.04 4.91 5.02 18.1M
2023-06-26 5.33 5.39 4.90 4.92 41.6M
2023-06-21 5.70 5.72 5.35 5.35 27.1M
2023-06-20 5.76 5.86 5.68 5.70 21.2M
2023-06-19 5.81 5.83 5.72 5.76 21.6M
2023-06-16 5.58 5.87 5.50 5.80 44.5M
2023-06-15 5.71 5.82 5.60 5.63 30.3M
2023-06-14 5.75 5.88 5.67 5.71 29.5M
2023-06-13 5.59 5.76 5.58 5.74 34.4M
2023-06-12 5.64 5.68 5.57 5.61 20.3M
2023-06-09 5.48 5.65 5.43 5.63 30.1M
2023-06-08 5.60 5.62 5.38 5.52 26.2M
2023-06-07 5.41 5.65 5.33 5.63 34.1M
2023-06-06 5.55 5.67 5.40 5.46 31.2M
2023-06-05 5.44 5.61 5.40 5.59 30.8M
2023-06-02 5.49 5.54 5.42 5.44 27.4M
2023-06-01 5.30 5.57 5.26 5.52 39.5M
2023-05-31 5.21 5.35 5.18 5.34 22.9M
2023-05-30 5.18 5.23 5.08 5.22 14.9M
2023-05-29 5.25 5.27 5.17 5.18 14.4M
2023-05-26 5.20 5.28 5.07 5.26 18.6M
2023-05-25 5.41 5.45 5.16 5.21 22.0M
2023-05-24 5.30 5.41 5.28 5.40 17.6M
2023-05-23 5.30 5.34 5.23 5.30 13.2M
2023-05-22 5.33 5.34 5.23 5.27 15.7M
2023-05-19 5.46 5.46 5.32 5.37 21.9M
2023-05-18 5.42 5.54 5.37 5.50 21.6M
2023-05-17 5.38 5.51 5.35 5.47 22.9M
2023-05-16 5.66 5.68 5.41 5.43 36.1M
2023-05-15 5.90 5.98 5.53 5.73 37.6M
2023-05-12 6.31 6.38 5.83 5.91 59.2M
2023-05-11 6.11 6.56 6.08 6.41 71.8M
2023-05-10 6.04 6.30 5.99 6.14 44.5M
2023-05-09 6.40 6.48 6.03 6.11 71.8M
2023-05-08 6.57 6.60 6.30 6.45 80.5M
2023-05-05 6.93 7.25 6.62 6.67 96.4M
2023-05-04 6.69 7.24 6.51 7.06 114.6M
2023-04-28 6.15 6.90 6.11 6.67 115.9M
2023-04-27 6.20 6.83 6.10 6.30 129.4M
2023-04-26 5.83 6.55 5.67 6.49 136.0M
2023-04-25 6.00 6.03 5.70 5.95 64.0M
2023-04-24 5.65 6.13 5.54 6.09 77.8M
2023-04-21 5.95 6.02 5.61 5.63 47.2M
2023-04-20 5.75 5.96 5.72 5.93 48.8M
2023-04-19 5.65 5.87 5.60 5.76 41.0M
2023-04-18 5.72 5.73 5.50 5.63 29.9M
2023-04-17 5.92 5.92 5.68 5.72 36.1M
2023-04-14 5.96 6.14 5.77 5.93 61.0M
2023-04-13 5.98 6.25 5.97 6.04 107.0M
2023-04-12 5.76 5.97 5.72 5.95 62.5M
2023-04-11 5.41 5.76 5.33 5.72 47.4M
2023-04-10 5.58 5.68 5.41 5.42 27.5M
2023-04-07 5.48 5.65 5.40 5.57 27.6M
2023-04-06 5.64 5.64 5.44 5.46 25.4M
2023-04-04 5.78 5.83 5.67 5.71 25.6M
2023-04-03 5.73 5.84 5.66 5.82 31.7M
2023-03-31 5.58 5.78 5.50 5.76 36.1M
2023-03-30 5.65 5.67 5.50 5.55 24.1M
2023-03-29 5.71 5.73 5.54 5.65 40.2M
2023-03-28 5.73 5.94 5.62 5.76 67.6M
2023-03-27 5.66 5.74 5.60 5.74 29.9M
2023-03-24 5.60 5.73 5.56 5.71 35.7M
2023-03-23 5.55 5.59 5.51 5.59 21.3M
2023-03-22 5.47 5.60 5.46 5.60 35.7M
2023-03-21 5.32 5.54 5.29 5.49 32.9M
2023-03-20 5.37 5.47 5.33 5.37 28.4M
2023-03-17 5.24 5.36 5.21 5.33 27.1M
2023-03-16 5.29 5.29 5.16 5.19 19.6M
2023-03-15 5.31 5.34 5.25 5.34 19.2M
2023-03-14 5.42 5.44 5.25 5.28 27.0M
2023-03-13 5.45 5.47 5.28 5.43 34.9M
2023-03-10 5.69 5.73 5.46 5.48 54.1M
2023-03-09 5.69 6.05 5.56 5.78 92.4M
2023-03-08 5.43 5.58 5.42 5.57 17.6M
2023-03-07 5.62 5.68 5.46 5.47 25.7M
2023-03-06 5.71 5.74 5.62 5.65 24.2M
2023-03-03 5.71 5.75 5.65 5.71 37.3M
2023-03-02 5.62 5.86 5.60 5.78 81.2M
2023-03-01 5.41 5.87 5.39 5.68 74.6M
2023-02-28 5.38 5.41 5.33 5.40 12.8M
2023-02-27 5.35 5.41 5.33 5.34 11.6M
2023-02-24 5.45 5.45 5.35 5.38 11.5M
2023-02-23 5.51 5.52 5.38 5.42 19.3M
2023-02-22 5.52 5.53 5.44 5.51 22.1M
2023-02-21 5.63 5.65 5.51 5.57 30.5M
2023-02-20 5.43 5.85 5.43 5.60 47.9M
2023-02-17 5.53 5.63 5.38 5.38 39.1M
2023-02-16 5.85 5.91 5.53 5.61 64.5M
2023-02-15 5.57 6.10 5.57 5.84 90.5M
2023-02-14 5.68 5.69 5.55 5.56 29.5M
2023-02-13 5.66 5.75 5.57 5.69 24.0M
2023-02-10 5.64 5.73 5.61 5.68 30.3M
2023-02-09 5.55 5.70 5.52 5.64 35.1M
2023-02-08 5.83 5.84 5.57 5.57 50.8M
2023-02-07 5.55 5.87 5.53 5.82 64.9M
2023-02-06 5.46 5.77 5.46 5.62 52.7M
2023-02-03 5.49 5.57 5.45 5.50 28.7M
2023-02-02 5.59 5.59 5.45 5.49 33.5M
2023-02-01 5.34 5.55 5.31 5.55 48.7M
2023-01-31 5.32 5.36 5.28 5.33 19.1M
2023-01-30 5.37 5.40 5.29 5.36 32.1M
2023-01-20 5.19 5.30 5.18 5.25 24.9M
2023-01-19 5.19 5.25 5.13 5.20 20.4M
2023-01-18 5.14 5.23 5.14 5.19 17.3M
2023-01-17 5.18 5.21 5.10 5.13 18.7M
2023-01-16 5.25 5.26 5.16 5.19 23.3M
2023-01-13 5.30 5.34 5.17 5.23 28.7M
2023-01-12 5.36 5.46 5.26 5.30 39.8M
2023-01-11 5.67 5.67 5.41 5.42 43.6M
2023-01-10 5.56 5.67 5.43 5.67 49.8M
2023-01-09 5.57 5.61 5.48 5.55 30.2M
2023-01-06 5.77 5.77 5.52 5.56 58.1M
2023-01-05 5.95 5.97 5.76 5.78 80.1M
2023-01-04 5.72 6.22 5.58 6.03 127.3M
2023-01-03 5.46 5.75 5.45 5.72 85.5M