Tianjin Guangyu Development Co Ltd (000537)

000537
🏛️ Chine →
9.03
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 8.89 8.89 8.85 8.88 800.0K
09:35 8.88 8.89 8.84 8.84 657.8K
09:40 8.85 8.85 8.82 8.85 631.2K
09:45 8.86 8.87 8.84 8.85 304.1K
09:50 8.85 8.86 8.83 8.83 442.5K
09:55 8.85 8.85 8.82 8.82 430.0K
10:00 8.82 8.85 8.82 8.85 485.2K
10:05 8.87 8.88 8.85 8.85 395.9K
10:10 8.85 8.87 8.85 8.86 210.5K
10:15 8.86 8.87 8.84 8.84 181.7K
10:20 8.84 8.85 8.83 8.83 295.6K
10:25 8.83 8.88 8.83 8.88 306.3K
10:30 8.88 8.89 8.85 8.86 401.6K
10:35 8.87 8.87 8.86 8.86 133.4K
10:40 8.87 8.87 8.84 8.84 418.8K
10:45 8.85 8.86 8.84 8.85 99.7K
10:50 8.85 8.86 8.84 8.84 242.5K
10:55 8.84 8.85 8.84 8.85 148.2K
11:00 8.85 8.86 8.84 8.85 232.7K
11:05 8.84 8.86 8.84 8.85 145.3K
11:10 8.85 8.86 8.84 8.84 87.2K
11:15 8.84 8.87 8.84 8.85 168.4K
11:20 8.85 8.87 8.85 8.86 111.6K
11:25 8.86 8.87 8.85 8.87 55.6K
11:30 8.86 8.86 8.86 8.86 0.7K
13:00 8.85 8.86 8.84 8.84 292.8K
13:05 8.86 8.86 8.85 8.86 40.3K
13:10 8.85 8.88 8.85 8.88 275.4K
13:15 8.89 8.89 8.87 8.88 226.8K
13:20 8.87 8.88 8.86 8.86 161.2K
13:25 8.86 8.87 8.86 8.86 99.6K
13:30 8.87 8.87 8.86 8.87 58.6K
13:35 8.87 8.87 8.85 8.85 180.2K
13:40 8.85 8.86 8.84 8.84 293.4K
13:45 8.84 8.85 8.84 8.84 93.7K
13:50 8.85 8.85 8.84 8.85 126.8K
13:55 8.85 8.86 8.84 8.85 89.2K
14:00 8.86 8.86 8.84 8.85 199.0K
14:05 8.85 8.85 8.84 8.84 446.3K
14:10 8.85 8.85 8.84 8.85 119.3K
14:15 8.84 8.86 8.84 8.85 213.8K
14:20 8.85 8.86 8.84 8.86 157.3K
14:25 8.86 8.86 8.84 8.84 217.2K
14:30 8.84 8.87 8.84 8.86 244.8K
14:35 8.86 8.87 8.86 8.86 112.9K
14:40 8.86 8.87 8.86 8.86 161.7K
14:45 8.86 8.87 8.86 8.87 132.0K
14:50 8.87 8.88 8.86 8.87 332.3K
14:55 8.86 8.89 8.86 8.89 468.8K
15:40 8.88 8.88 8.88 8.88 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 8.85 9.08 8.83 9.03 21.0M
2025-09-25 8.95 9.00 8.84 8.88 15.6M
2025-09-24 8.92 8.97 8.84 8.94 14.9M
2025-09-23 8.90 8.97 8.79 8.93 17.7M
2025-09-22 8.89 8.90 8.82 8.88 12.3M
2025-09-19 8.90 8.92 8.80 8.88 13.9M
2025-09-18 9.04 9.07 8.81 8.90 20.7M
2025-09-17 9.01 9.11 8.95 9.04 15.7M
2025-09-16 9.09 9.13 8.92 9.00 19.6M
2025-09-15 9.18 9.22 9.03 9.09 20.5M
2025-09-12 9.31 9.34 9.17 9.18 19.2M
2025-09-11 9.28 9.32 9.22 9.30 20.8M
2025-09-10 9.31 9.34 9.17 9.27 16.6M
2025-09-09 9.43 9.45 9.25 9.32 25.5M
2025-09-08 9.12 9.56 9.10 9.38 50.5M
2025-09-05 8.79 9.08 8.79 9.05 23.9M
2025-09-04 8.81 8.85 8.71 8.80 14.5M
2025-09-03 8.89 8.93 8.77 8.81 12.2M
2025-09-02 8.92 9.02 8.84 8.87 17.1M
2025-09-01 8.92 9.07 8.86 8.93 19.2M
2025-08-29 9.09 9.14 8.87 8.90 20.8M
2025-08-28 8.93 9.06 8.83 9.05 20.5M
2025-08-27 9.11 9.18 8.92 8.92 20.7M
2025-08-26 9.15 9.18 9.08 9.10 14.2M
2025-08-25 9.09 9.19 9.03 9.12 22.8M
2025-08-22 9.07 9.10 8.95 9.05 15.9M
2025-08-21 9.05 9.13 9.03 9.07 14.1M
2025-08-20 8.99 9.06 8.95 9.04 14.7M
2025-08-19 9.03 9.12 8.98 9.01 17.1M
2025-08-18 8.91 9.20 8.88 9.02 28.4M
2025-08-15 8.80 8.91 8.78 8.91 14.6M
2025-08-14 8.96 9.00 8.79 8.81 16.8M
2025-08-13 8.80 9.15 8.76 8.95 28.8M
2025-08-12 8.79 8.82 8.77 8.79 10.1M
2025-08-11 8.81 8.86 8.75 8.79 12.1M
2025-08-08 8.66 8.83 8.66 8.79 13.4M
2025-08-07 8.73 8.73 8.65 8.69 8.1M
2025-08-06 8.68 8.73 8.66 8.72 9.4M
2025-08-05 8.69 8.71 8.64 8.67 11.0M
2025-08-04 8.65 8.73 8.64 8.68 10.7M
2025-08-01 8.64 8.76 8.64 8.69 10.4M
2025-07-31 8.85 8.85 8.62 8.64 19.3M
2025-07-30 8.84 8.98 8.83 8.86 17.3M
2025-07-29 8.84 8.85 8.73 8.84 9.2M
2025-07-28 8.83 8.88 8.74 8.83 13.3M
2025-07-25 8.91 8.92 8.81 8.83 10.9M
2025-07-24 8.76 8.90 8.70 8.90 17.5M
2025-07-23 8.89 8.91 8.74 8.75 15.4M
2025-07-22 8.80 8.88 8.73 8.87 18.4M
2025-07-21 8.62 8.79 8.60 8.77 17.9M
2025-07-18 8.58 8.63 8.56 8.63 8.3M
2025-07-17 8.56 8.59 8.52 8.58 9.3M
2025-07-16 8.66 8.68 8.55 8.56 11.9M
2025-07-15 8.75 8.81 8.58 8.64 17.3M
2025-07-14 8.60 8.69 8.58 8.67 13.0M
2025-07-11 8.63 8.64 8.55 8.60 12.5M
2025-07-10 8.60 8.68 8.57 8.63 12.9M
2025-07-09 8.52 8.72 8.50 8.58 17.9M
2025-07-08 8.59 8.59 8.45 8.52 19.4M
2025-07-07 8.55 8.60 8.47 8.59 21.9M
2025-07-04 8.50 8.65 8.45 8.46 16.6M
2025-07-03 8.42 8.51 8.36 8.50 15.2M
2025-07-02 8.40 8.40 8.36 8.40 8.9M
2025-07-01 8.34 8.42 8.33 8.39 9.0M
2025-06-30 8.27 8.39 8.22 8.36 11.3M
2025-06-27 8.24 8.30 8.23 8.25 5.7M
2025-06-26 8.26 8.28 8.20 8.24 7.4M
2025-06-25 8.20 8.27 8.17 8.26 9.5M
2025-06-24 8.29 8.37 8.27 8.36 7.7M
2025-06-23 8.24 8.30 8.23 8.28 6.3M
2025-06-20 8.29 8.33 8.27 8.28 4.9M
2025-06-19 8.39 8.39 8.23 8.28 9.4M
2025-06-18 8.45 8.49 8.38 8.39 6.5M
2025-06-17 8.40 8.48 8.38 8.48 6.0M
2025-06-16 8.43 8.47 8.39 8.40 6.6M
2025-06-13 8.49 8.55 8.43 8.43 13.2M
2025-06-12 8.56 8.57 8.47 8.51 9.1M
2025-06-11 8.58 8.60 8.54 8.57 6.4M
2025-06-10 8.58 8.62 8.54 8.57 9.9M
2025-06-09 8.58 8.60 8.55 8.57 7.3M
2025-06-06 8.59 8.63 8.55 8.57 6.6M
2025-06-05 8.64 8.70 8.57 8.58 9.0M
2025-06-04 8.58 8.60 8.54 8.57 6.9M
2025-06-03 8.59 8.63 8.54 8.55 8.8M
2025-05-30 8.53 8.63 8.47 8.55 11.1M
2025-05-29 8.37 8.52 8.35 8.48 7.7M
2025-05-28 8.43 8.43 8.35 8.36 5.0M
2025-05-27 8.44 8.45 8.37 8.43 4.3M
2025-05-26 8.42 8.50 8.37 8.44 5.2M
2025-05-23 8.45 8.55 8.39 8.40 7.9M
2025-05-22 8.63 8.63 8.45 8.46 11.4M
2025-05-21 8.61 8.69 8.59 8.65 10.5M
2025-05-20 8.55 8.63 8.49 8.62 11.5M
2025-05-19 8.53 8.55 8.49 8.54 5.7M
2025-05-16 8.54 8.61 8.51 8.51 8.5M
2025-05-15 8.59 8.64 8.56 8.57 8.9M
2025-05-14 8.56 8.60 8.49 8.58 12.6M
2025-05-13 8.62 8.63 8.53 8.56 9.7M
2025-05-12 8.64 8.64 8.55 8.60 9.8M
2025-05-09 8.62 8.64 8.58 8.59 8.2M
2025-05-08 8.60 8.66 8.57 8.60 10.4M
2025-05-07 8.67 8.71 8.58 8.62 11.3M
2025-05-06 8.60 8.65 8.53 8.62 12.9M
2025-04-30 8.65 8.71 8.55 8.57 13.6M
2025-04-29 8.84 8.84 8.61 8.62 16.6M
2025-04-28 8.92 8.95 8.77 8.86 17.1M
2025-04-25 8.71 8.97 8.71 8.89 22.3M
2025-04-24 8.59 8.77 8.58 8.71 11.8M
2025-04-23 8.65 8.69 8.55 8.60 8.5M
2025-04-22 8.62 8.72 8.60 8.65 12.4M
2025-04-21 8.43 8.71 8.38 8.67 17.4M
2025-04-18 8.41 8.41 8.30 8.36 7.0M
2025-04-17 8.35 8.43 8.30 8.41 8.4M
2025-04-16 8.39 8.46 8.32 8.37 11.0M
2025-04-15 8.36 8.36 8.26 8.33 8.5M
2025-04-14 8.28 8.36 8.27 8.35 12.2M
2025-04-11 8.18 8.27 8.14 8.27 10.9M
2025-04-10 8.38 8.38 8.23 8.27 17.2M
2025-04-09 8.10 8.32 7.97 8.25 19.0M
2025-04-08 8.00 8.25 8.00 8.21 19.9M
2025-04-07 8.40 8.50 7.89 7.91 29.1M
2025-04-03 8.61 8.77 8.58 8.77 13.2M
2025-04-02 8.72 8.72 8.63 8.67 9.0M
2025-04-01 8.51 8.75 8.50 8.72 16.4M
2025-03-31 8.56 8.64 8.45 8.48 10.2M
2025-03-28 8.63 8.64 8.55 8.57 8.6M
2025-03-27 8.67 8.72 8.58 8.61 13.6M
2025-03-26 8.77 8.77 8.64 8.68 12.8M
2025-03-25 8.72 8.80 8.66 8.74 17.9M
2025-03-24 8.73 8.76 8.61 8.72 13.5M
2025-03-21 8.63 8.79 8.63 8.71 16.7M
2025-03-20 8.67 8.78 8.64 8.67 16.8M
2025-03-19 8.55 8.72 8.48 8.63 23.1M
2025-03-18 8.51 8.53 8.45 8.50 10.8M
2025-03-17 8.50 8.56 8.49 8.50 12.1M
2025-03-14 8.49 8.51 8.43 8.50 12.8M
2025-03-13 8.39 8.49 8.37 8.48 17.1M
2025-03-12 8.33 8.41 8.30 8.39 10.7M
2025-03-11 8.25 8.32 8.21 8.32 7.7M
2025-03-10 8.31 8.33 8.25 8.28 6.5M
2025-03-07 8.32 8.33 8.27 8.29 7.4M
2025-03-06 8.22 8.43 8.19 8.36 17.9M
2025-03-05 8.24 8.25 8.15 8.19 8.2M
2025-03-04 8.26 8.26 8.21 8.24 8.3M
2025-03-03 8.30 8.33 8.25 8.27 11.6M
2025-02-28 8.34 8.36 8.28 8.29 10.2M
2025-02-27 8.40 8.42 8.30 8.35 10.0M
2025-02-26 8.33 8.39 8.33 8.38 9.1M
2025-02-25 8.39 8.39 8.31 8.32 11.1M
2025-02-24 8.43 8.52 8.37 8.41 13.1M
2025-02-21 8.41 8.46 8.37 8.43 11.0M
2025-02-20 8.44 8.50 8.40 8.42 9.1M
2025-02-19 8.38 8.47 8.36 8.47 9.4M
2025-02-18 8.54 8.55 8.36 8.39 12.2M
2025-02-17 8.42 8.51 8.35 8.50 17.9M
2025-02-14 8.42 8.44 8.36 8.40 11.9M
2025-02-13 8.48 8.49 8.42 8.43 12.3M
2025-02-12 8.45 8.47 8.38 8.47 12.0M
2025-02-11 8.61 8.61 8.44 8.45 14.2M
2025-02-10 8.65 8.73 8.56 8.64 17.4M
2025-02-07 8.56 8.71 8.55 8.64 19.5M
2025-02-06 8.34 8.56 8.30 8.55 20.5M
2025-02-05 8.46 8.46 8.32 8.36 11.9M
2025-01-27 8.50 8.56 8.42 8.42 11.2M
2025-01-24 8.53 8.55 8.43 8.45 13.7M
2025-01-23 8.52 8.65 8.51 8.53 9.8M
2025-01-22 8.57 8.57 8.43 8.48 8.4M
2025-01-21 8.59 8.63 8.51 8.57 10.0M
2025-01-20 8.60 8.65 8.46 8.58 12.9M
2025-01-17 8.52 8.60 8.46 8.60 9.1M
2025-01-16 8.60 8.70 8.45 8.55 12.9M
2025-01-15 8.69 8.70 8.56 8.59 7.3M
2025-01-14 8.62 8.70 8.55 8.69 9.5M
2025-01-13 8.46 8.62 8.44 8.60 6.2M
2025-01-10 8.69 8.73 8.50 8.51 8.6M
2025-01-09 8.80 8.80 8.68 8.69 5.9M
2025-01-08 8.83 8.90 8.68 8.81 7.9M
2025-01-07 8.94 8.98 8.73 8.83 8.4M
2025-01-06 8.86 8.97 8.79 8.95 6.6M
2025-01-03 8.93 9.04 8.84 8.86 10.3M
2025-01-02 9.14 9.23 8.86 8.91 10.9M