Guangzhou Great Power Energy

300438
🏛️ Chine →
38.13
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
2022-12-30 79.50 81.83 77.91 77.99 10.5M
2022-12-29 78.20 79.79 77.28 78.80 9.8M
2022-12-28 77.00 78.89 76.20 78.17 11.7M
2022-12-27 74.61 78.88 74.31 78.08 15.0M
2022-12-26 67.44 76.00 67.00 75.12 15.9M
2022-12-23 68.63 69.50 65.60 67.39 12.0M
2022-12-22 73.98 74.55 69.00 69.29 13.7M
2022-12-21 76.20 76.60 72.22 73.60 10.7M
2022-12-20 75.90 78.45 74.43 76.13 9.8M
2022-12-19 73.07 77.38 73.07 75.80 10.6M
2022-12-16 75.97 76.90 72.00 73.30 12.4M
2022-12-15 76.50 77.53 75.10 76.72 11.4M
2022-12-14 78.00 79.83 75.13 76.47 14.3M
2022-12-13 80.51 84.51 78.27 79.40 13.9M
2022-12-12 81.20 82.87 79.51 80.39 10.4M
2022-12-09 77.40 82.50 77.19 82.00 19.6M
2022-12-08 75.41 79.54 74.73 78.30 17.9M
2022-12-07 74.02 77.58 73.52 74.65 14.6M
2022-12-06 74.87 75.99 71.90 74.48 13.5M
2022-12-05 76.77 78.54 73.71 76.28 17.0M
2022-12-02 73.40 78.78 73.10 76.82 20.0M
2022-12-01 75.00 76.89 73.55 74.21 20.4M
2022-11-30 72.25 76.67 72.20 76.22 22.4M
2022-11-29 73.73 75.18 71.01 71.58 14.8M
2022-11-28 68.86 74.97 68.70 73.90 19.7M
2022-11-25 72.51 75.99 70.18 70.91 22.5M
2022-11-24 66.29 78.00 65.55 74.28 35.6M
2022-11-23 61.47 66.23 61.08 66.19 18.1M
2022-11-22 63.44 63.50 60.85 61.29 13.5M
2022-11-21 63.21 65.48 62.42 63.81 12.6M
2022-11-18 64.19 66.40 62.44 65.76 10.3M
2022-11-17 65.11 65.57 62.90 64.19 8.9M
2022-11-16 66.79 67.00 65.38 65.71 7.6M
2022-11-15 66.60 67.50 65.88 67.10 11.1M
2022-11-14 69.40 70.73 65.40 66.08 14.5M
2022-11-11 71.60 72.10 69.22 70.23 10.7M
2022-11-10 69.79 71.10 68.50 69.13 8.3M
2022-11-09 71.77 72.41 69.70 70.16 10.2M
2022-11-08 73.40 74.58 70.57 71.77 15.3M
2022-11-07 75.45 76.74 73.41 73.94 15.2M
2022-11-04 71.33 76.41 71.00 76.08 16.2M
2022-11-03 67.00 72.19 66.80 71.71 18.8M
2022-11-02 64.60 69.12 63.81 68.35 15.4M
2022-11-01 62.20 65.50 62.08 64.72 13.3M
2022-10-31 62.63 64.44 61.00 62.92 16.5M
2022-10-28 68.00 68.94 62.00 62.65 22.3M
2022-10-27 74.00 76.59 68.94 69.13 18.3M
2022-10-26 71.89 73.73 69.30 73.15 15.4M
2022-10-25 69.00 72.56 68.00 71.89 12.3M
2022-10-24 71.38 71.38 66.60 69.16 12.3M
2022-10-21 71.00 73.77 69.80 71.40 14.4M
2022-10-20 77.00 77.00 70.40 71.12 21.9M
2022-10-19 74.02 82.35 73.49 77.65 25.1M
2022-10-18 70.99 75.20 69.80 73.90 17.1M
2022-10-17 74.00 75.30 69.69 70.93 15.1M
2022-10-14 77.74 78.79 72.50 75.41 13.6M
2022-10-13 73.26 79.00 72.61 76.98 13.0M
2022-10-12 73.60 75.00 68.87 74.74 15.7M
2022-10-11 73.81 76.60 73.39 75.01 7.7M
2022-10-10 74.11 76.79 72.40 73.18 8.4M
2022-09-30 78.50 80.98 75.00 75.12 9.7M
2022-09-29 81.71 81.98 73.68 79.40 14.4M
2022-09-28 83.01 84.68 79.09 80.50 7.5M
2022-09-27 86.68 86.68 81.48 83.11 10.7M
2022-09-26 77.18 85.75 77.06 84.76 13.6M
2022-09-23 83.09 84.50 77.80 78.75 11.3M
2022-09-22 78.80 84.67 78.06 82.28 10.3M
2022-09-21 77.46 81.79 77.00 79.60 9.9M
2022-09-20 75.80 81.28 75.80 79.18 12.0M
2022-09-19 74.59 77.00 74.00 75.25 8.8M
2022-09-16 75.35 77.45 73.59 73.92 13.2M
2022-09-15 88.66 88.76 74.39 76.10 22.8M
2022-09-14 86.90 89.28 85.08 89.28 8.5M
2022-09-13 90.62 90.98 84.69 87.18 10.6M
2022-09-09 94.30 95.15 88.44 90.61 11.4M
2022-09-08 94.19 96.84 92.32 94.72 12.1M
2022-09-07 89.98 98.47 89.50 94.21 15.3M
2022-09-06 82.49 90.07 80.08 89.67 16.3M
2022-09-05 80.69 83.50 79.00 82.20 10.2M
2022-09-02 84.22 85.10 74.98 80.03 16.9M
2022-09-01 83.01 86.60 79.33 83.90 14.2M
2022-08-31 89.12 89.88 80.93 82.00 21.1M
2022-08-30 81.00 91.44 81.00 88.85 27.2M
2022-08-29 73.00 78.49 72.95 76.51 7.0M
2022-08-26 76.81 78.00 74.01 75.30 9.2M
2022-08-25 80.38 80.60 74.44 76.20 13.1M
2022-08-24 84.68 86.69 80.00 80.38 13.7M
2022-08-23 80.63 85.50 80.26 85.50 12.2M
2022-08-22 82.80 83.60 78.80 80.15 13.0M
2022-08-19 86.00 87.50 82.49 83.13 13.8M
2022-08-18 80.00 87.80 79.90 87.68 19.4M
2022-08-17 74.75 80.30 73.31 79.23 15.5M
2022-08-16 73.06 76.80 72.22 74.86 9.7M
2022-08-15 68.80 75.00 68.80 73.06 11.8M
2022-08-12 69.24 70.31 68.40 68.86 6.7M
2022-08-11 73.94 73.94 67.32 69.97 13.9M
2022-08-10 73.52 73.99 71.52 73.22 6.3M
2022-08-09 73.10 76.95 72.01 73.32 10.9M
2022-08-08 70.30 75.08 70.17 74.00 9.5M
2022-08-05 70.74 73.45 69.52 71.49 7.4M
2022-08-04 70.51 73.36 69.00 70.73 10.7M
2022-08-03 74.14 75.85 70.00 70.80 10.4M
2022-08-02 74.70 76.90 72.95 73.65 11.8M
2022-08-01 72.50 77.99 72.00 76.96 14.6M
2022-07-29 74.10 77.54 73.96 74.64 11.2M
2022-07-28 77.47 77.65 73.22 74.38 16.2M
2022-07-27 73.65 76.76 72.21 76.62 19.2M
2022-07-26 73.60 74.83 70.41 71.90 11.2M
2022-07-25 74.00 74.57 72.01 73.35 12.8M
2022-07-22 77.14 77.60 73.19 74.64 18.3M
2022-07-21 81.05 82.85 76.22 77.02 18.5M
2022-07-20 80.36 85.36 78.02 82.65 12.3M
2022-07-19 82.00 82.73 79.09 81.40 9.4M
2022-07-18 82.60 87.51 80.31 82.12 16.5M
2022-07-15 80.00 84.33 80.00 81.78 12.5M
2022-07-14 72.48 83.80 71.71 81.49 20.4M
2022-07-13 67.99 73.88 67.75 73.07 17.5M
2022-07-12 70.60 72.87 67.12 68.43 15.6M
2022-07-11 70.00 72.00 68.00 71.02 14.9M
2022-07-08 76.65 77.30 69.54 69.99 16.3M
2022-07-07 66.55 77.86 66.10 76.43 21.0M
2022-07-06 67.45 69.69 66.00 66.58 13.4M
2022-07-05 70.19 70.51 67.26 68.00 12.7M
2022-07-04 67.03 72.50 65.61 70.51 21.0M
2022-07-01 60.87 67.25 60.87 66.29 15.8M
2022-06-30 57.57 62.72 57.30 61.45 13.6M
2022-06-29 59.60 59.90 56.63 57.27 10.3M
2022-06-28 61.30 62.30 57.70 59.60 14.3M
2022-06-27 60.64 62.38 59.99 61.00 12.2M
2022-06-24 62.29 62.66 60.13 61.80 13.5M
2022-06-23 56.00 62.62 55.44 62.54 19.1M
2022-06-22 54.99 59.80 54.80 56.00 18.7M
2022-06-21 52.28 56.21 51.73 55.09 15.3M
2022-06-20 51.15 53.79 50.50 53.05 10.7M
2022-06-17 49.95 52.49 49.70 50.96 9.2M
2022-06-16 49.49 52.25 49.49 50.67 7.8M
2022-06-15 50.62 51.99 48.15 49.74 11.7M
2022-06-14 51.66 52.31 48.98 50.97 10.9M
2022-06-13 51.15 53.58 50.12 52.51 12.8M
2022-06-10 48.58 52.50 48.49 51.80 13.2M
2022-06-09 49.44 50.05 48.08 48.99 12.9M
2022-06-08 50.88 51.78 48.17 50.29 12.6M
2022-06-07 50.04 52.00 49.21 51.80 11.1M
2022-06-06 47.45 51.30 47.45 50.38 14.0M
2022-06-02 48.50 50.10 47.19 47.60 12.9M
2022-06-01 45.80 49.30 45.30 48.50 15.6M
2022-05-31 46.31 46.56 44.61 45.81 10.8M
2022-05-30 43.14 46.80 43.14 46.35 15.3M
2022-05-27 42.74 44.96 42.58 43.29 9.7M
2022-05-26 42.78 43.61 41.30 42.39 8.0M
2022-05-25 42.50 43.85 40.44 42.47 16.2M
2022-05-24 44.55 45.18 42.82 43.00 14.1M
2022-05-23 43.20 45.80 42.93 45.11 12.9M
2022-05-20 44.81 45.35 43.08 44.05 12.8M
2022-05-19 41.99 45.00 41.80 44.69 17.4M
2022-05-18 41.85 43.99 41.85 42.61 10.5M
2022-05-17 40.86 42.98 40.40 42.30 12.2M
2022-05-16 41.05 42.45 40.00 40.85 11.9M
2022-05-13 40.32 42.08 39.92 41.40 12.6M
2022-05-12 39.77 41.09 39.01 40.65 15.4M
2022-05-11 36.58 42.75 36.58 40.45 26.3M
2022-05-10 33.17 37.16 33.10 36.13 16.5M
2022-05-09 33.08 35.25 33.00 33.93 14.8M
2022-05-06 31.57 33.50 31.00 32.80 16.1M
2022-05-05 31.00 33.10 30.65 32.80 22.3M
2022-04-29 29.44 31.60 28.75 31.35 32.2M
2022-04-28 36.50 36.50 30.49 30.49 36.4M
2022-04-27 33.10 38.59 32.20 38.11 17.6M
2022-04-26 34.56 35.76 33.50 33.60 9.2M
2022-04-25 35.63 36.99 34.20 34.22 9.6M
2022-04-22 37.49 38.10 36.80 37.01 6.9M
2022-04-21 39.95 40.75 37.51 37.75 9.4M
2022-04-20 42.42 43.28 39.50 39.62 9.8M
2022-04-19 41.83 44.00 41.71 43.01 9.7M
2022-04-18 39.50 42.39 38.27 42.26 10.3M
2022-04-15 40.89 41.05 38.72 40.28 12.5M
2022-04-14 43.72 44.00 40.58 41.34 11.5M
2022-04-13 44.87 46.10 42.80 42.91 8.4M
2022-04-12 42.40 45.30 42.38 45.15 12.0M
2022-04-11 45.21 45.21 42.38 42.50 11.9M
2022-04-08 45.68 48.48 45.53 46.85 10.2M
2022-04-07 45.80 47.46 45.06 45.53 8.4M
2022-04-06 46.70 46.74 44.40 46.25 9.6M
2022-04-01 46.61 49.08 46.03 47.00 11.8M
2022-03-31 52.00 52.01 46.50 47.28 19.7M
2022-03-30 50.47 54.49 50.20 52.73 18.3M
2022-03-29 49.06 50.88 48.50 49.58 11.0M
2022-03-28 49.23 50.23 47.90 48.80 8.8M
2022-03-25 50.05 52.30 49.25 49.69 14.4M
2022-03-24 48.88 50.40 47.85 49.55 12.2M
2022-03-23 52.43 52.50 49.39 49.52 17.8M
2022-03-22 54.83 55.86 51.10 51.70 18.9M
2022-03-21 53.01 56.64 52.80 55.54 16.3M
2022-03-18 51.80 54.44 50.92 54.38 17.6M
2022-03-17 54.74 57.20 51.95 52.71 27.6M
2022-03-16 50.03 58.25 48.50 54.74 25.1M
2022-03-15 47.00 50.98 46.82 48.70 17.2M
2022-03-14 47.40 49.20 45.89 47.90 19.1M
2022-03-11 46.38 48.28 45.65 47.47 23.2M
2022-03-10 44.49 49.88 44.05 46.91 30.1M
2022-03-09 39.55 42.18 39.55 42.08 17.7M
2022-03-08 39.47 40.90 38.83 39.48 12.0M
2022-03-07 41.00 41.38 38.62 39.07 8.6M
2022-03-04 41.70 42.68 40.67 40.92 9.6M
2022-03-03 43.85 44.00 41.32 41.78 10.6M
2022-03-02 45.38 45.60 42.00 43.85 13.5M
2022-03-01 46.60 47.10 44.73 45.38 11.0M
2022-02-28 45.00 46.08 43.40 45.68 14.0M
2022-02-25 45.50 46.67 45.11 45.54 15.1M
2022-02-24 45.08 47.85 43.68 44.80 22.8M
2022-02-23 43.90 48.30 43.50 45.60 26.2M
2022-02-22 42.65 44.20 41.80 43.90 16.5M
2022-02-21 41.59 43.70 41.35 43.30 18.8M
2022-02-18 42.00 43.19 41.18 41.77 13.6M
2022-02-17 37.88 43.75 37.45 42.89 21.2M
2022-02-16 37.81 38.45 36.76 38.05 8.6M
2022-02-15 36.34 37.95 35.70 37.66 10.0M
2022-02-14 35.26 36.69 34.91 35.87 6.5M
2022-02-11 35.99 37.42 35.42 35.81 8.0M
2022-02-10 37.40 37.73 35.60 36.14 8.2M
2022-02-09 37.08 37.70 35.66 37.57 12.2M
2022-02-08 39.55 39.98 36.80 37.08 11.8M
2022-02-07 40.59 41.75 39.71 40.04 8.7M
2022-01-28 42.10 42.96 38.86 39.32 11.8M
2022-01-27 44.00 44.88 41.51 41.74 10.1M
2022-01-26 42.85 44.37 42.20 44.01 12.8M
2022-01-25 45.01 45.54 41.86 41.94 11.7M
2022-01-24 41.15 45.57 41.00 44.76 17.0M
2022-01-21 41.07 42.30 40.20 41.47 7.1M
2022-01-20 43.02 43.47 40.80 41.08 11.5M
2022-01-19 44.60 44.92 42.57 43.00 12.2M
2022-01-18 44.33 45.85 43.52 44.70 15.2M
2022-01-17 41.38 44.76 41.25 44.44 17.4M
2022-01-14 40.18 43.80 39.52 42.35 16.5M
2022-01-13 41.05 41.70 39.36 40.17 12.8M
2022-01-12 40.70 41.65 39.66 41.26 17.6M
2022-01-11 40.13 40.56 38.55 39.05 10.2M
2022-01-10 40.29 41.28 39.99 40.23 8.4M
2022-01-07 41.91 42.48 40.27 40.60 13.7M
2022-01-06 44.31 44.69 41.60 41.91 23.1M
2022-01-05 47.30 47.50 44.15 44.31 11.5M
2022-01-04 48.06 49.98 46.05 47.30 17.1M