Guocheng Mining Co Ltd (000688)

000688
🏛️ Chine →
15.00
Dernière Mise à Jour: 2025-09-30
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
2021-12-31 14.40 14.40 13.97 13.98 5.9M
2021-12-30 14.02 14.45 13.75 14.33 9.2M
2021-12-29 14.12 14.44 13.90 14.02 6.1M
2021-12-28 13.95 14.27 13.86 14.26 7.0M
2021-12-27 14.32 14.67 13.73 14.02 10.7M
2021-12-24 14.05 14.62 13.91 14.32 14.6M
2021-12-23 13.68 14.08 13.43 14.03 10.0M
2021-12-22 13.36 13.89 13.22 13.70 7.9M
2021-12-21 13.30 13.53 13.22 13.40 5.7M
2021-12-20 13.49 13.80 13.27 13.35 10.8M
2021-12-17 13.70 14.46 13.40 13.44 15.8M
2021-12-16 14.17 14.19 13.44 13.57 12.8M
2021-12-15 14.50 14.67 14.09 14.17 9.9M
2021-12-14 14.40 15.28 14.08 14.46 22.0M
2021-12-13 13.18 14.43 12.90 14.40 19.8M
2021-12-10 13.09 13.28 12.86 13.18 7.4M
2021-12-09 13.53 13.60 12.68 13.09 15.4M
2021-12-08 13.70 13.80 13.40 13.58 9.9M
2021-12-07 14.23 14.33 13.40 13.60 14.3M
2021-12-06 14.69 14.77 14.05 14.09 12.2M
2021-12-03 13.94 14.73 13.90 14.68 20.1M
2021-12-02 14.09 14.65 13.90 13.96 14.1M
2021-12-01 14.11 14.12 13.44 13.96 18.1M
2021-11-30 13.37 14.40 13.37 14.18 18.5M
2021-11-29 13.10 13.60 12.58 13.41 16.7M
2021-11-26 13.37 13.55 13.18 13.23 10.9M
2021-11-25 13.53 13.61 12.97 13.35 13.5M
2021-11-24 13.65 13.81 13.33 13.46 13.5M
2021-11-23 14.12 14.17 13.54 13.62 16.8M
2021-11-22 13.95 14.35 13.55 14.04 18.1M
2021-11-19 13.52 14.59 13.30 14.05 27.8M
2021-11-18 12.50 13.83 12.25 13.66 28.0M
2021-11-17 12.38 12.60 12.18 12.60 15.5M
2021-11-16 12.24 12.60 12.05 12.19 21.4M
2021-11-15 11.87 12.52 11.33 12.49 35.2M
2021-11-12 11.83 12.65 11.75 12.05 45.2M
2021-11-11 10.86 11.61 10.60 11.61 38.9M
2021-11-10 9.49 10.55 9.35 10.55 21.0M
2021-11-09 9.33 9.62 9.25 9.59 10.7M
2021-11-08 9.20 9.40 9.17 9.33 6.3M
2021-11-05 9.42 9.43 9.16 9.20 8.4M
2021-11-04 9.67 9.68 9.38 9.45 9.3M
2021-11-03 9.54 9.65 9.36 9.61 7.6M
2021-11-02 10.02 10.04 9.39 9.60 11.7M
2021-11-01 10.05 10.12 9.86 9.99 7.5M
2021-10-29 9.95 10.06 9.82 10.02 6.7M
2021-10-28 10.15 10.21 9.79 9.82 10.1M
2021-10-27 10.44 10.53 10.13 10.21 8.6M
2021-10-26 10.61 10.72 10.38 10.53 8.0M
2021-10-25 10.48 10.56 10.25 10.54 6.5M
2021-10-22 10.60 10.72 10.37 10.40 9.8M
2021-10-21 10.63 10.93 10.54 10.71 11.8M
2021-10-20 10.41 10.71 10.37 10.52 9.6M
2021-10-19 10.54 10.97 10.49 10.75 13.6M
2021-10-18 10.43 10.72 10.24 10.63 15.0M
2021-10-15 10.15 10.54 10.10 10.21 12.7M
2021-10-14 10.05 10.39 9.90 10.28 14.0M
2021-10-13 10.02 10.07 9.63 9.90 11.2M
2021-10-12 10.30 10.31 9.83 10.02 15.0M
2021-10-11 10.25 10.37 10.01 10.27 13.3M
2021-10-08 10.61 10.69 10.19 10.21 17.5M
2021-09-30 10.40 10.56 10.14 10.47 18.7M
2021-09-29 10.75 10.86 10.00 10.05 24.4M
2021-09-28 11.01 11.20 10.75 10.86 30.3M
2021-09-27 12.82 12.83 11.55 11.55 19.6M
2021-09-24 14.27 14.35 12.83 12.83 31.8M
2021-09-23 15.04 15.37 14.00 14.26 24.1M
2021-09-22 15.10 15.57 14.66 14.80 19.7M
2021-09-17 16.02 16.13 14.73 15.44 24.9M
2021-09-16 16.30 17.53 15.58 15.73 37.7M
2021-09-15 15.38 16.72 14.92 16.43 32.8M
2021-09-14 15.58 16.00 15.20 15.72 27.6M
2021-09-13 14.42 15.80 13.82 15.80 39.8M
2021-09-10 14.81 14.82 14.00 14.36 23.6M
2021-09-09 14.97 14.97 14.45 14.82 18.3M
2021-09-08 14.80 15.23 14.33 14.97 30.8M
2021-09-07 13.64 15.07 13.48 15.07 41.1M
2021-09-06 12.67 13.70 12.65 13.70 35.6M
2021-09-03 11.94 13.20 11.76 12.60 42.8M
2021-09-02 11.80 12.25 11.53 12.00 26.5M
2021-09-01 12.82 13.25 12.00 12.10 34.5M
2021-08-31 12.30 12.55 11.91 12.50 23.4M
2021-08-30 12.40 12.60 11.96 12.35 31.5M
2021-08-27 11.95 12.39 11.43 11.94 28.9M
2021-08-26 11.78 12.80 11.72 11.92 43.2M
2021-08-25 11.79 12.25 11.64 11.78 40.2M
2021-08-24 10.95 12.00 10.95 12.00 37.0M
2021-08-23 11.25 11.42 10.91 10.91 25.0M
2021-08-20 11.29 11.93 11.05 11.22 30.0M
2021-08-19 10.95 11.40 10.91 11.16 17.8M
2021-08-18 10.95 11.27 10.63 10.97 19.2M
2021-08-17 10.47 11.29 10.46 10.95 28.8M
2021-08-16 10.84 10.96 10.45 10.47 16.5M
2021-08-13 10.88 10.95 10.53 10.85 17.9M
2021-08-12 10.06 10.99 10.05 10.74 25.2M
2021-08-11 9.93 10.19 9.82 10.14 13.6M
2021-08-10 9.83 10.14 9.75 9.93 15.3M
2021-08-09 9.71 9.96 9.47 9.85 17.4M
2021-08-06 9.09 9.68 9.03 9.63 17.0M
2021-08-05 9.17 9.19 8.96 9.07 7.5M
2021-08-04 9.13 9.26 9.04 9.22 7.8M
2021-08-03 9.47 9.52 9.03 9.11 13.7M
2021-08-02 9.36 9.64 9.30 9.53 13.2M
2021-07-30 9.59 9.68 9.32 9.59 12.7M
2021-07-29 9.33 9.60 9.30 9.45 13.1M
2021-07-28 9.77 9.80 8.93 9.18 18.9M
2021-07-27 10.30 10.50 9.86 9.92 24.3M
2021-07-26 9.89 10.34 9.76 10.30 32.4M
2021-07-23 9.37 10.38 9.35 10.09 34.1M
2021-07-22 9.58 9.58 9.35 9.44 11.7M
2021-07-21 9.36 9.43 9.27 9.43 8.3M
2021-07-20 9.32 9.50 9.20 9.37 9.1M
2021-07-19 9.23 9.57 9.09 9.41 13.3M
2021-07-16 9.05 9.32 9.01 9.25 12.4M
2021-07-15 9.04 9.10 8.82 9.10 6.9M
2021-07-14 9.28 9.29 9.03 9.03 8.3M
2021-07-13 8.95 9.08 8.85 9.04 6.2M
2021-07-12 9.10 9.22 8.94 8.95 10.0M
2021-07-09 8.72 9.09 8.68 9.05 9.1M
2021-07-08 8.81 8.90 8.74 8.75 5.3M
2021-07-07 8.72 8.84 8.66 8.82 4.2M
2021-07-06 8.74 8.84 8.65 8.75 4.4M
2021-07-05 8.46 8.71 8.44 8.69 4.7M
2021-07-02 8.61 8.72 8.46 8.51 4.8M
2021-07-01 8.74 8.83 8.61 8.61 5.4M
2021-06-30 8.78 8.79 8.65 8.73 3.6M
2021-06-29 8.84 8.84 8.75 8.79 3.5M
2021-06-28 8.90 8.93 8.81 8.84 4.7M
2021-06-25 8.90 8.96 8.85 8.93 3.8M
2021-06-24 9.05 9.09 8.87 8.88 5.8M
2021-06-23 9.06 9.09 8.98 9.05 3.3M
2021-06-22 9.04 9.10 8.95 9.06 4.5M
2021-06-21 9.09 9.14 8.91 9.00 6.5M
2021-06-18 9.02 9.10 8.89 9.09 4.9M
2021-06-17 8.87 9.11 8.84 9.09 4.1M
2021-06-16 8.86 8.98 8.81 8.90 5.1M
2021-06-15 9.07 9.08 8.81 8.86 7.7M
2021-06-11 9.17 9.19 9.05 9.06 6.2M
2021-06-10 9.19 9.21 9.10 9.15 5.1M
2021-06-09 9.11 9.23 9.11 9.21 6.3M
2021-06-08 9.09 9.15 9.04 9.11 5.1M
2021-06-07 9.10 9.18 9.06 9.09 5.4M
2021-06-04 9.00 9.17 8.91 9.14 8.2M
2021-06-03 9.21 9.34 9.17 9.17 6.8M
2021-06-02 9.50 9.50 9.23 9.25 10.2M
2021-06-01 9.38 9.53 9.26 9.51 10.8M
2021-05-31 9.30 9.52 9.30 9.38 9.6M
2021-05-28 9.50 9.59 9.25 9.30 11.6M
2021-05-27 9.28 9.43 9.21 9.35 8.5M
2021-05-26 9.28 9.50 9.19 9.35 11.9M
2021-05-25 9.26 9.35 9.15 9.24 9.0M
2021-05-24 9.29 9.56 9.24 9.28 11.3M
2021-05-21 9.18 9.42 9.15 9.27 9.0M
2021-05-20 9.48 9.48 9.18 9.19 15.5M
2021-05-19 9.77 9.85 9.65 9.70 10.6M
2021-05-18 9.89 10.06 9.72 9.93 14.4M
2021-05-17 9.85 10.06 9.60 9.63 17.9M
2021-05-14 9.95 10.11 9.83 10.07 12.9M
2021-05-13 10.28 10.29 9.95 9.95 21.9M
2021-05-12 10.42 10.68 10.21 10.65 27.3M
2021-05-11 11.00 11.18 10.04 10.38 40.8M
2021-05-10 9.85 10.66 9.70 10.66 29.6M
2021-05-07 9.34 10.05 9.31 9.69 25.7M
2021-05-06 9.16 9.27 9.03 9.21 10.9M
2021-04-30 8.88 9.15 8.72 9.10 8.5M
2021-04-29 8.94 9.03 8.83 8.94 6.4M
2021-04-28 8.91 8.95 8.73 8.93 6.9M
2021-04-27 9.01 9.12 8.78 8.89 6.9M
2021-04-26 9.11 9.23 9.01 9.03 6.8M
2021-04-23 9.20 9.32 9.10 9.11 6.8M
2021-04-22 8.99 9.34 8.99 9.30 15.6M
2021-04-21 9.01 9.03 8.84 8.99 6.8M
2021-04-20 9.16 9.18 9.00 9.01 9.1M
2021-04-19 9.06 9.17 8.99 9.16 6.8M
2021-04-16 9.05 9.30 9.05 9.10 8.0M
2021-04-15 8.90 9.14 8.77 9.05 8.5M
2021-04-14 8.81 8.95 8.73 8.80 6.7M
2021-04-13 8.56 9.00 8.10 8.93 15.3M
2021-04-12 9.01 9.01 8.60 8.70 10.3M
2021-04-09 9.16 9.19 8.98 9.01 7.6M
2021-04-08 9.12 9.28 9.05 9.13 11.4M
2021-04-07 8.99 9.16 8.91 9.16 9.1M
2021-04-06 8.97 9.10 8.94 9.00 6.1M
2021-04-02 8.85 9.17 8.79 8.95 8.9M
2021-04-01 8.85 8.87 8.71 8.83 6.2M
2021-03-31 8.73 8.85 8.67 8.80 7.6M
2021-03-30 8.90 8.90 8.67 8.70 10.7M
2021-03-29 9.09 9.21 8.94 8.95 8.3M
2021-03-26 8.93 9.04 8.75 8.97 11.1M
2021-03-25 9.19 9.33 8.89 8.92 16.7M
2021-03-24 9.59 9.61 9.15 9.19 16.4M
2021-03-23 10.29 10.31 9.52 9.70 20.2M
2021-03-22 10.08 10.32 10.07 10.29 14.7M
2021-03-19 10.47 10.58 10.18 10.24 20.4M
2021-03-18 10.68 10.97 10.50 10.73 29.6M
2021-03-17 10.59 10.75 10.30 10.58 22.8M
2021-03-16 10.80 11.19 10.39 10.70 43.7M
2021-03-15 9.78 10.47 9.70 10.47 31.2M
2021-03-12 9.92 9.99 9.41 9.52 18.7M
2021-03-11 9.57 10.12 9.25 9.92 24.7M
2021-03-10 10.05 10.28 9.47 9.58 28.6M
2021-03-09 10.87 11.61 10.24 10.26 61.4M
2021-03-08 9.72 10.56 9.72 10.56 11.6M
2021-03-05 9.35 9.75 9.17 9.60 18.3M
2021-03-04 9.32 9.62 9.30 9.40 14.4M
2021-03-03 9.09 9.50 9.09 9.43 13.7M
2021-03-02 9.48 9.53 9.05 9.08 12.0M
2021-03-01 9.27 9.56 9.20 9.54 12.2M
2021-02-26 9.07 9.38 9.01 9.30 9.3M
2021-02-25 9.62 9.75 9.17 9.24 11.8M
2021-02-24 9.37 9.68 9.32 9.43 14.1M
2021-02-23 9.68 9.71 9.26 9.33 17.1M
2021-02-22 9.71 10.17 9.62 9.80 30.6M
2021-02-19 8.70 9.44 8.62 9.37 15.4M
2021-02-18 8.34 8.76 8.33 8.71 10.2M
2021-02-10 8.40 8.40 8.20 8.22 5.2M
2021-02-09 8.31 8.54 8.26 8.35 5.4M
2021-02-08 8.24 8.46 8.21 8.29 4.5M
2021-02-05 8.25 8.43 8.18 8.22 4.7M
2021-02-04 8.24 8.35 7.96 8.29 7.1M
2021-02-03 8.60 8.63 8.30 8.31 7.1M
2021-02-02 8.66 8.88 8.63 8.64 6.7M
2021-02-01 8.61 8.66 8.42 8.51 4.6M
2021-01-29 8.68 8.87 8.45 8.51 6.4M
2021-01-28 8.70 8.85 8.55 8.55 5.1M
2021-01-27 8.78 8.85 8.69 8.77 3.4M
2021-01-26 8.94 9.03 8.67 8.73 5.8M
2021-01-25 8.97 9.08 8.76 8.97 9.0M
2021-01-22 9.12 9.16 8.88 8.95 8.1M
2021-01-21 9.09 9.24 9.01 9.11 6.8M
2021-01-20 9.26 9.26 9.05 9.07 9.1M
2021-01-19 9.33 9.78 9.26 9.28 18.1M
2021-01-18 8.75 9.44 8.73 9.32 15.9M
2021-01-15 9.00 9.11 8.81 8.87 10.3M
2021-01-14 8.54 9.30 8.38 9.03 22.4M
2021-01-13 8.25 8.48 8.04 8.45 13.6M
2021-01-12 8.28 8.36 8.13 8.28 9.9M
2021-01-11 8.38 8.42 8.16 8.22 10.8M
2021-01-08 8.18 8.53 7.90 8.45 17.8M
2021-01-07 8.97 9.10 8.21 8.29 24.9M
2021-01-06 9.55 9.65 9.05 9.06 16.4M
2021-01-05 9.81 9.82 9.45 9.55 15.4M
2021-01-04 9.94 9.98 9.85 9.85 9.2M