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
2023-12-29 28.69 29.15 28.15 28.29 20.0M
2023-12-28 25.90 29.20 25.90 28.85 36.6M
2023-12-27 26.44 26.98 25.72 26.22 10.6M
2023-12-26 26.50 26.76 26.20 26.44 9.4M
2023-12-25 26.38 27.23 26.20 26.80 13.0M
2023-12-22 25.33 27.26 25.02 26.61 24.9M
2023-12-21 24.79 25.87 24.73 25.61 15.1M
2023-12-20 25.30 25.45 24.89 24.89 7.6M
2023-12-19 25.16 25.80 25.01 25.33 9.4M
2023-12-18 25.51 25.87 25.13 25.19 8.1M
2023-12-15 25.73 26.45 25.70 25.85 15.0M
2023-12-14 26.04 26.48 25.34 25.49 10.3M
2023-12-13 26.56 26.56 25.59 25.61 9.6M
2023-12-12 26.50 26.91 26.36 26.51 7.4M
2023-12-11 26.50 26.79 25.95 26.73 11.6M
2023-12-08 27.59 27.83 26.68 26.80 13.9M
2023-12-07 27.30 27.55 26.80 27.13 16.0M
2023-12-06 26.23 28.68 26.22 27.72 29.7M
2023-12-05 26.55 27.59 26.37 26.39 14.1M
2023-12-04 27.22 27.24 26.50 26.61 9.9M
2023-12-01 27.65 27.66 26.92 27.16 10.5M
2023-11-30 28.00 28.29 27.50 27.50 9.9M
2023-11-29 28.45 28.63 28.06 28.08 6.3M
2023-11-28 28.43 28.73 28.10 28.68 6.8M
2023-11-27 29.35 29.37 28.39 28.45 9.4M
2023-11-24 29.91 30.04 29.32 29.40 7.5M
2023-11-23 29.95 30.22 29.61 30.10 7.6M
2023-11-22 31.03 31.13 29.96 29.96 11.0M
2023-11-21 31.86 32.12 31.19 31.24 9.2M
2023-11-20 31.41 31.85 30.91 31.78 9.7M
2023-11-17 30.83 31.88 30.70 31.36 10.5M
2023-11-16 32.18 32.18 30.88 30.95 13.5M
2023-11-15 31.71 33.21 31.60 32.16 20.5M
2023-11-14 31.30 31.78 30.96 31.25 8.3M
2023-11-13 31.45 31.74 30.98 31.23 8.2M
2023-11-10 31.80 31.80 31.28 31.28 8.3M
2023-11-09 31.80 32.73 31.71 32.10 13.8M
2023-11-08 31.58 32.17 31.48 31.74 10.3M
2023-11-07 31.59 31.82 31.05 31.71 10.0M
2023-11-06 30.34 31.93 30.24 31.59 15.7M
2023-11-03 29.33 30.35 29.33 30.18 12.1M
2023-11-02 30.24 30.37 29.29 29.30 10.6M
2023-11-01 30.80 31.00 30.11 30.24 9.6M
2023-10-31 31.66 31.89 30.65 30.84 10.9M
2023-10-30 31.40 32.32 31.14 31.68 13.3M
2023-10-27 30.48 32.20 30.20 31.75 19.8M
2023-10-26 31.86 32.15 29.84 32.09 19.8M
2023-10-25 33.52 34.14 31.88 31.93 19.7M
2023-10-24 33.49 34.72 32.82 33.32 17.0M
2023-10-23 34.81 35.04 33.17 33.58 14.3M
2023-10-20 33.02 35.88 32.90 35.04 24.6M
2023-10-19 34.01 34.34 31.89 33.22 17.5M
2023-10-18 34.65 35.10 34.00 34.00 12.4M
2023-10-17 34.82 36.53 34.62 35.24 23.8M
2023-10-16 36.36 36.37 34.46 34.75 15.9M
2023-10-13 36.00 36.40 35.66 36.26 17.7M
2023-10-12 33.00 37.76 32.96 36.70 36.7M
2023-10-11 33.06 33.58 32.72 32.81 9.3M
2023-10-10 33.11 33.51 32.69 32.79 7.2M
2023-10-09 32.79 33.48 32.63 33.02 7.8M
2023-09-28 32.90 33.65 32.84 33.02 8.3M
2023-09-27 32.09 33.69 31.79 32.90 13.0M
2023-09-26 32.67 32.95 32.14 32.14 7.2M
2023-09-25 32.80 32.98 32.12 32.54 7.5M
2023-09-22 32.14 33.06 32.06 33.02 8.4M
2023-09-21 32.51 32.71 32.08 32.15 5.5M
2023-09-20 32.80 33.06 32.43 32.50 5.5M
2023-09-19 33.57 33.86 32.75 33.09 6.7M
2023-09-18 32.26 34.21 32.16 33.47 12.7M
2023-09-15 32.80 32.99 32.28 32.42 5.5M
2023-09-14 33.17 33.28 32.50 32.59 5.8M
2023-09-13 33.64 34.03 33.04 33.18 5.3M
2023-09-12 33.97 34.50 33.50 33.85 6.4M
2023-09-11 33.31 34.10 32.72 33.83 7.4M
2023-09-08 33.65 33.78 33.00 33.15 5.8M
2023-09-07 34.75 34.84 33.62 33.65 8.1M
2023-09-06 35.20 35.24 34.37 34.75 7.7M
2023-09-05 35.49 35.94 34.72 35.15 9.4M
2023-09-04 34.91 35.60 34.28 35.60 12.3M
2023-09-01 35.60 35.95 34.57 34.74 12.8M
2023-08-31 37.00 37.37 34.68 35.81 24.9M
2023-08-30 38.38 38.89 38.06 38.68 7.3M
2023-08-29 36.38 38.38 36.38 38.14 9.7M
2023-08-28 39.63 39.90 36.75 36.78 10.8M
2023-08-25 37.81 38.40 37.33 37.65 5.4M
2023-08-24 38.20 38.58 37.60 38.04 6.9M
2023-08-23 38.62 38.66 37.63 37.66 5.7M
2023-08-22 38.81 39.13 37.96 38.80 8.3M
2023-08-21 39.00 39.55 38.60 38.61 7.9M
2023-08-18 40.40 40.93 39.39 39.40 7.1M
2023-08-17 40.68 41.19 40.00 40.39 6.5M
2023-08-16 41.43 41.85 40.66 40.68 5.7M
2023-08-15 42.08 42.32 41.15 41.43 4.9M
2023-08-14 43.00 43.00 41.44 42.04 7.6M
2023-08-11 44.30 44.33 42.90 43.01 6.4M
2023-08-10 43.49 44.68 43.48 44.43 6.7M
2023-08-09 43.00 43.79 42.81 43.51 4.8M
2023-08-08 45.60 45.99 43.31 43.57 11.7M
2023-08-07 46.23 46.45 45.51 45.63 5.6M
2023-08-04 45.85 46.57 45.67 46.46 6.6M
2023-08-03 45.50 46.24 45.44 45.77 5.4M
2023-08-02 46.00 46.58 45.70 45.85 4.8M
2023-08-01 47.10 47.10 46.00 46.22 6.2M
2023-07-31 46.00 47.35 45.89 46.92 9.0M
2023-07-28 45.80 46.18 45.20 45.81 8.1M
2023-07-27 46.60 47.22 45.88 46.06 7.3M
2023-07-26 46.40 47.10 46.10 46.35 5.9M
2023-07-25 47.06 47.54 46.30 46.68 9.5M
2023-07-24 47.72 47.78 46.13 46.28 10.1M
2023-07-21 48.40 48.88 47.58 47.82 8.0M
2023-07-20 49.86 50.50 48.55 48.57 9.3M
2023-07-19 51.22 51.28 49.36 49.48 12.4M
2023-07-18 51.24 51.63 50.40 51.58 11.0M
2023-07-17 51.59 51.59 49.90 51.28 11.2M
2023-07-14 52.38 52.50 50.89 51.12 17.4M
2023-07-13 53.00 54.25 51.86 52.75 19.1M
2023-07-12 52.75 53.95 52.00 53.16 24.1M
2023-07-11 52.04 52.88 51.58 52.46 18.5M
2023-07-10 48.33 53.49 48.05 52.21 28.7M
2023-07-07 48.25 48.59 47.56 47.76 7.1M
2023-07-06 48.78 49.11 48.08 48.67 8.7M
2023-07-05 49.80 50.82 48.83 49.11 13.9M
2023-07-04 49.29 50.40 48.81 49.75 14.1M
2023-07-03 48.14 50.18 48.14 49.49 19.3M
2023-06-30 45.98 48.90 45.69 48.04 17.9M
2023-06-29 46.00 47.42 45.81 45.96 9.3M
2023-06-28 46.50 46.69 45.55 46.19 9.3M
2023-06-27 46.51 48.41 46.00 46.48 10.5M
2023-06-26 46.07 47.63 45.92 46.55 9.0M
2023-06-21 48.03 49.33 46.78 46.84 10.3M
2023-06-20 48.57 49.55 48.07 48.25 10.7M
2023-06-19 47.97 48.91 47.80 48.29 9.9M
2023-06-16 46.94 48.50 46.71 48.26 14.3M
2023-06-15 44.61 47.06 44.42 46.88 14.8M
2023-06-14 45.99 46.10 44.77 44.82 7.2M
2023-06-13 46.05 46.46 45.40 45.87 6.9M
2023-06-12 45.88 46.40 44.72 46.03 10.1M
2023-06-09 46.19 46.88 45.28 46.13 12.3M
2023-06-08 46.06 46.99 45.59 46.03 8.7M
2023-06-07 46.81 47.33 45.87 46.17 7.8M
2023-06-06 47.86 47.86 46.94 47.08 6.5M
2023-06-05 48.97 48.98 47.66 47.86 7.4M
2023-06-02 47.42 48.99 47.00 48.63 11.9M
2023-06-01 46.96 48.09 46.92 47.05 8.3M
2023-05-31 47.11 48.15 46.87 46.89 7.4M
2023-05-30 47.80 47.99 46.51 47.34 10.5M
2023-05-29 48.99 49.23 47.37 47.63 11.6M
2023-05-26 50.22 50.50 48.22 49.28 9.0M
2023-05-25 49.26 51.24 49.12 50.19 12.0M
2023-05-24 49.18 50.46 49.05 49.56 9.7M
2023-05-23 50.95 51.20 49.48 49.49 9.9M
2023-05-22 50.52 51.18 49.94 50.59 6.1M
2023-05-19 51.00 51.40 50.34 50.75 6.3M
2023-05-18 51.92 52.09 50.61 51.18 10.9M
2023-05-17 52.39 53.01 51.42 52.18 10.2M
2023-05-16 53.06 53.98 52.37 52.71 13.7M
2023-05-15 52.05 54.62 51.97 53.14 18.8M
2023-05-12 52.91 54.45 52.00 52.00 11.3M
2023-05-11 50.99 55.20 50.40 53.12 22.7M
2023-05-10 49.55 52.35 49.16 51.21 15.3M
2023-05-09 50.59 50.97 49.54 49.66 8.1M
2023-05-08 51.90 52.30 50.42 50.86 9.4M
2023-05-05 52.61 52.86 50.20 50.98 15.4M
2023-05-04 52.30 55.58 52.24 53.34 17.2M
2023-04-28 53.30 53.80 51.70 52.15 11.8M
2023-04-27 53.97 54.50 52.50 53.02 15.7M
2023-04-26 48.61 55.54 48.60 53.57 24.8M
2023-04-25 50.00 50.83 48.06 48.70 11.4M
2023-04-24 51.00 51.39 49.95 50.15 12.1M
2023-04-21 52.49 53.45 51.10 51.15 11.4M
2023-04-20 53.55 53.69 51.92 52.30 13.4M
2023-04-19 54.52 54.95 52.76 53.87 12.0M
2023-04-18 53.86 55.97 53.85 54.48 20.2M
2023-04-17 53.65 54.88 53.42 54.06 9.6M
2023-04-14 52.81 54.89 52.77 53.70 14.8M
2023-04-13 53.08 54.56 52.58 52.93 11.0M
2023-04-12 54.58 55.50 53.10 53.12 14.7M
2023-04-11 56.00 56.39 54.20 55.12 17.7M
2023-04-10 54.49 56.45 54.40 56.39 22.7M
2023-04-07 54.65 55.50 53.95 53.98 11.4M
2023-04-06 54.95 55.54 53.98 55.04 11.8M
2023-04-04 55.89 55.98 53.80 54.55 16.8M
2023-04-03 56.46 57.50 55.11 56.18 16.3M
2023-03-31 56.00 58.38 56.00 56.99 15.2M
2023-03-30 56.55 57.07 55.67 56.22 9.8M
2023-03-29 56.86 58.21 56.19 56.58 12.4M
2023-03-28 58.39 58.46 56.40 56.55 14.7M
2023-03-27 57.74 59.38 57.17 58.40 16.6M
2023-03-24 57.04 59.50 56.36 57.74 17.4M
2023-03-23 57.10 58.38 56.72 57.04 11.6M
2023-03-22 57.00 58.54 56.63 57.68 17.7M
2023-03-21 57.25 57.85 55.07 57.36 19.9M
2023-03-20 55.70 58.30 53.93 56.83 17.4M
2023-03-17 57.25 57.63 55.51 55.82 12.5M
2023-03-16 58.75 59.40 56.79 56.95 11.8M
2023-03-15 60.44 61.48 59.11 59.31 9.0M
2023-03-14 61.39 61.62 58.50 59.94 16.5M
2023-03-13 62.76 63.36 60.88 61.39 12.7M
2023-03-10 63.50 64.23 62.26 62.76 8.7M
2023-03-09 63.90 64.68 63.41 63.72 8.3M
2023-03-08 66.00 67.14 63.51 64.20 13.8M
2023-03-07 66.00 67.12 65.14 66.06 10.3M
2023-03-06 64.51 66.84 63.42 66.13 13.1M
2023-03-03 64.30 65.76 64.22 64.91 7.7M
2023-03-02 66.10 66.26 64.45 64.50 9.3M
2023-03-01 66.88 66.89 65.03 65.80 11.8M
2023-02-28 66.28 67.78 66.00 67.05 7.8M
2023-02-27 66.53 67.92 66.06 66.33 7.9M
2023-02-24 68.01 68.30 66.11 66.70 9.1M
2023-02-23 66.97 68.78 66.70 68.06 10.9M
2023-02-22 68.01 69.85 66.60 66.80 12.5M
2023-02-21 68.37 69.40 67.00 68.88 10.6M
2023-02-20 68.78 69.20 65.17 68.17 20.7M
2023-02-17 70.17 71.20 68.65 68.78 10.0M
2023-02-16 72.75 72.78 70.00 70.68 11.3M
2023-02-15 73.62 74.95 72.35 72.44 9.8M
2023-02-14 74.80 74.80 72.50 73.90 9.5M
2023-02-13 71.49 75.57 71.01 74.78 17.8M
2023-02-10 72.66 72.95 70.87 71.49 8.6M
2023-02-09 71.80 73.80 70.31 72.96 11.9M
2023-02-08 71.90 73.22 71.80 72.05 7.4M
2023-02-07 73.99 74.17 71.22 72.07 14.4M
2023-02-06 73.00 74.55 72.09 74.23 10.5M
2023-02-03 74.06 74.58 72.01 72.95 11.3M
2023-02-02 76.00 76.19 73.33 74.50 17.5M
2023-02-01 76.03 77.20 74.67 76.44 13.7M
2023-01-31 74.99 77.00 74.31 76.04 14.8M
2023-01-30 74.52 77.20 74.00 75.33 21.8M
2023-01-20 75.00 75.25 71.70 73.13 17.2M
2023-01-19 76.00 76.30 73.50 73.77 12.1M
2023-01-18 76.62 77.70 75.12 76.19 9.1M
2023-01-17 76.96 77.16 74.89 76.16 11.3M
2023-01-16 77.88 78.36 76.10 76.79 11.4M
2023-01-13 81.89 82.36 76.45 77.46 18.1M
2023-01-12 83.19 84.63 81.10 81.35 8.0M
2023-01-11 82.60 84.36 81.20 82.56 9.4M
2023-01-10 83.00 85.38 82.51 83.34 9.3M
2023-01-09 84.50 86.20 82.30 82.72 12.2M
2023-01-06 80.79 84.43 80.10 81.66 12.3M
2023-01-05 78.58 82.46 77.60 80.38 13.7M
2023-01-04 81.17 81.26 77.76 78.53 10.4M
2023-01-03 78.00 82.80 76.65 81.20 13.9M