Guoguang Electric Co Ltd (002045)

002045
🏛️ Chine →
16.63
Dernière Mise à Jour: 2025-09-29
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
2024-12-31 23.15 23.48 21.51 21.69 105.3M
2024-12-30 23.39 23.80 22.40 22.88 140.0M
2024-12-27 21.10 23.60 21.03 22.74 165.3M
2024-12-26 20.40 22.22 20.39 21.45 85.8M
2024-12-25 21.20 21.75 20.06 20.60 66.7M
2024-12-24 21.80 22.16 20.53 21.29 85.7M
2024-12-23 22.91 23.18 21.00 22.45 141.3M
2024-12-20 20.80 22.87 20.37 22.87 179.2M
2024-12-19 21.18 21.30 19.92 20.79 108.3M
2024-12-18 19.76 22.53 18.48 21.40 159.9M
2024-12-17 20.51 21.17 19.28 20.48 104.6M
2024-12-16 21.55 21.93 19.80 19.80 151.1M
2024-12-13 20.49 22.00 20.33 22.00 138.4M
2024-12-12 19.74 20.08 19.00 20.00 139.0M
2024-12-11 18.48 20.45 18.43 19.78 180.9M
2024-12-10 18.75 19.01 18.42 18.59 84.2M
2024-12-09 18.45 18.97 18.15 18.27 79.3M
2024-12-06 18.41 19.20 18.18 18.60 105.6M
2024-12-05 17.84 18.43 17.80 18.27 95.3M
2024-12-04 18.60 18.88 17.71 17.80 120.8M
2024-12-03 18.73 18.98 18.20 18.80 129.4M
2024-12-02 18.64 19.59 18.10 18.73 166.1M
2024-11-29 19.48 20.81 18.38 18.93 205.5M
2024-11-28 22.30 22.53 20.16 20.16 174.3M
2024-11-27 20.38 23.99 20.38 22.40 254.0M
2024-11-26 22.88 22.99 22.64 22.64 24.3M
2024-11-25 22.86 25.15 21.71 25.15 261.8M
2024-11-22 21.90 22.86 21.90 22.86 73.3M
2024-11-21 22.00 22.97 20.64 20.78 267.4M
2024-11-20 19.53 20.88 19.41 20.88 167.7M
2024-11-19 17.71 18.98 16.60 18.98 176.5M
2024-11-18 16.14 17.25 14.88 17.25 151.5M
2024-11-15 14.02 15.68 14.02 15.68 108.1M
2024-11-14 14.19 14.90 14.19 14.25 44.9M
2024-11-13 14.07 14.41 13.88 14.30 22.9M
2024-11-12 14.38 14.78 14.04 14.19 33.0M
2024-11-11 13.76 14.66 13.70 14.47 42.9M
2024-11-08 13.83 14.10 13.66 13.89 33.2M
2024-11-07 13.60 13.83 13.40 13.72 31.9M
2024-11-06 13.83 14.53 13.69 13.79 47.0M
2024-11-05 13.20 14.00 13.15 13.88 48.1M
2024-11-04 12.55 13.49 12.55 13.28 30.7M
2024-11-01 13.23 13.49 12.72 12.73 32.5M
2024-10-31 12.98 13.46 12.77 13.30 28.8M
2024-10-30 12.89 13.30 12.89 13.05 21.1M
2024-10-29 13.40 13.52 13.07 13.07 27.0M
2024-10-28 13.00 13.44 12.92 13.41 34.5M
2024-10-25 12.70 13.03 12.60 12.91 23.8M
2024-10-24 12.65 12.90 12.31 12.70 23.3M
2024-10-23 12.72 12.85 12.55 12.58 27.5M
2024-10-22 12.81 13.07 12.72 12.91 21.4M
2024-10-21 12.61 12.99 12.58 12.81 26.6M
2024-10-18 12.21 12.78 12.21 12.61 25.1M
2024-10-17 12.15 12.55 12.15 12.24 16.6M
2024-10-16 12.02 12.28 12.00 12.11 14.1M
2024-10-15 12.50 12.74 12.21 12.22 17.7M
2024-10-14 12.17 12.68 12.07 12.61 21.3M
2024-10-11 12.89 12.89 12.08 12.24 22.1M
2024-10-10 12.96 13.30 12.66 12.88 29.6M
2024-10-09 13.50 13.50 12.60 12.75 37.8M
2024-10-08 14.46 14.46 12.86 13.84 57.5M
2024-09-30 12.43 13.18 12.26 13.16 49.4M
2024-09-27 11.74 12.36 11.69 12.08 36.2M
2024-09-26 11.19 11.60 11.19 11.60 24.6M
2024-09-25 11.47 11.79 11.38 11.47 27.1M
2024-09-24 11.09 11.43 10.92 11.34 23.0M
2024-09-23 11.14 11.36 11.00 11.10 19.0M
2024-09-20 10.59 11.49 10.55 11.20 29.8M
2024-09-19 10.30 10.60 10.24 10.59 11.0M
2024-09-18 10.50 10.53 10.08 10.23 10.5M
2024-09-13 10.88 10.94 10.50 10.50 12.4M
2024-09-12 11.02 11.15 10.87 10.88 8.5M
2024-09-11 11.05 11.09 10.98 11.01 5.9M
2024-09-10 11.08 11.18 10.81 11.15 11.2M
2024-09-09 11.17 11.26 10.98 11.06 11.7M
2024-09-06 11.58 11.62 11.26 11.29 13.1M
2024-09-05 11.46 11.75 11.43 11.64 12.2M
2024-09-04 11.42 11.58 11.29 11.49 12.1M
2024-09-03 11.60 11.72 11.52 11.64 13.8M
2024-09-02 11.74 11.94 11.45 11.46 16.5M
2024-08-30 11.64 12.00 11.57 11.78 29.7M
2024-08-29 11.19 11.63 11.15 11.56 21.7M
2024-08-28 11.11 11.41 11.10 11.23 11.0M
2024-08-27 11.60 11.61 11.10 11.10 17.7M
2024-08-26 11.35 11.72 11.18 11.69 19.2M
2024-08-23 11.19 11.42 11.00 11.33 14.5M
2024-08-22 11.76 11.76 11.32 11.33 18.6M
2024-08-21 11.23 12.09 11.22 11.76 30.1M
2024-08-20 11.45 11.47 11.16 11.25 9.7M
2024-08-19 11.48 11.68 11.38 11.38 14.2M
2024-08-16 11.45 11.82 11.45 11.65 23.7M
2024-08-15 11.39 11.78 11.34 11.53 25.5M
2024-08-14 11.16 11.44 11.02 11.34 16.6M
2024-08-13 10.84 11.09 10.84 11.08 7.4M
2024-08-12 10.90 11.06 10.84 10.90 6.0M
2024-08-09 11.15 11.20 10.98 11.00 7.4M
2024-08-08 10.92 11.14 10.80 11.08 9.3M
2024-08-07 10.93 11.11 10.89 11.03 9.0M
2024-08-06 11.05 11.10 10.85 11.00 10.7M
2024-08-05 11.32 11.50 10.89 10.90 26.3M
2024-08-02 11.70 12.20 11.57 11.58 24.0M
2024-08-01 11.40 12.23 11.38 11.87 29.7M
2024-07-31 11.04 11.48 11.02 11.48 22.9M
2024-07-30 11.01 11.16 10.79 11.13 15.5M
2024-07-29 11.23 11.28 11.05 11.07 16.1M
2024-07-26 11.15 11.32 10.88 11.31 30.9M
2024-07-25 11.45 11.50 11.07 11.25 16.8M
2024-07-24 12.09 12.32 11.44 11.60 22.4M
2024-07-23 12.60 12.60 12.20 12.24 12.1M
2024-07-22 12.36 12.64 12.22 12.63 17.3M
2024-07-19 12.40 12.66 12.35 12.43 16.6M
2024-07-18 12.64 12.69 12.24 12.55 15.6M
2024-07-17 13.29 13.30 12.79 12.82 21.8M
2024-07-16 13.10 13.46 13.00 13.39 25.2M
2024-07-15 13.43 13.47 12.92 13.15 20.4M
2024-07-12 13.52 13.61 13.30 13.43 20.0M
2024-07-11 13.56 13.90 13.28 13.83 37.5M
2024-07-10 13.30 13.63 13.10 13.44 46.4M
2024-07-09 12.22 13.38 12.10 13.38 56.7M
2024-07-08 12.03 12.68 11.96 12.16 14.7M
2024-07-05 12.08 12.24 11.80 12.16 12.2M
2024-07-04 12.70 12.90 12.14 12.19 19.8M
2024-07-03 12.70 12.95 12.59 12.74 17.7M
2024-07-02 12.92 13.09 12.64 12.73 16.0M
2024-07-01 13.11 13.29 12.49 12.94 34.3M
2024-06-28 13.27 13.89 13.15 13.63 26.6M
2024-06-27 13.28 13.95 13.28 13.31 33.0M
2024-06-26 12.74 13.57 12.68 13.54 29.5M
2024-06-25 12.35 13.09 12.21 12.85 22.3M
2024-06-24 12.65 12.70 12.19 12.26 11.3M
2024-06-21 12.31 12.89 12.15 12.71 15.1M
2024-06-20 12.83 12.83 12.30 12.34 14.1M
2024-06-19 13.21 13.28 12.82 12.83 13.9M
2024-06-18 12.72 13.20 12.60 13.18 27.9M
2024-06-17 11.82 13.00 11.81 12.70 32.1M
2024-06-14 11.72 11.91 11.64 11.90 5.2M
2024-06-13 11.77 12.00 11.77 11.81 4.9M
2024-06-12 11.90 12.04 11.76 11.87 6.6M
2024-06-11 11.52 11.69 11.35 11.67 3.8M
2024-06-07 11.61 11.80 11.49 11.60 3.7M
2024-06-06 11.97 12.04 11.52 11.55 8.0M
2024-06-05 12.02 12.16 11.88 11.96 5.6M
2024-06-04 12.10 12.16 11.91 12.02 5.3M
2024-06-03 12.19 12.31 12.07 12.18 7.0M
2024-05-31 12.02 12.25 12.02 12.15 6.1M
2024-05-30 11.87 12.15 11.78 11.99 5.0M
2024-05-29 11.90 12.09 11.89 11.95 3.9M
2024-05-28 12.10 12.19 11.90 11.95 4.4M
2024-05-27 11.90 12.14 11.71 12.13 6.2M
2024-05-24 12.10 12.23 11.88 11.91 8.1M
2024-05-23 12.36 12.46 12.15 12.16 8.4M
2024-05-22 12.33 12.49 12.23 12.47 9.3M
2024-05-21 12.33 12.38 12.11 12.34 7.8M
2024-05-20 12.37 12.43 12.25 12.32 8.5M
2024-05-17 12.37 12.43 12.22 12.38 10.2M
2024-05-16 12.79 12.84 12.41 12.42 16.4M
2024-05-15 12.96 13.48 12.66 12.68 20.3M
2024-05-14 13.62 14.05 13.12 13.14 40.5M
2024-05-13 12.40 13.67 12.29 13.27 43.2M
2024-05-10 12.78 12.81 12.41 12.43 7.4M
2024-05-09 12.64 12.84 12.60 12.74 5.3M
2024-05-08 13.02 13.02 12.65 12.65 8.8M
2024-05-07 13.05 13.15 12.93 13.03 9.3M
2024-05-06 13.22 13.32 13.08 13.18 10.8M
2024-04-30 13.14 13.27 13.01 13.13 11.4M
2024-04-29 12.95 13.21 12.92 13.12 13.6M
2024-04-26 12.75 12.99 12.70 12.96 11.8M
2024-04-25 12.49 12.86 12.43 12.70 8.6M
2024-04-24 12.50 12.63 12.35 12.62 9.7M
2024-04-23 12.26 12.77 12.25 12.54 10.2M
2024-04-22 12.15 12.38 11.88 12.26 6.3M
2024-04-19 12.46 12.47 12.10 12.18 8.3M
2024-04-18 12.47 12.87 12.30 12.53 9.8M
2024-04-17 12.05 12.49 12.01 12.48 12.9M
2024-04-16 12.48 12.50 11.71 11.73 14.7M
2024-04-15 12.90 13.02 12.29 12.72 12.3M
2024-04-12 13.04 13.22 12.90 12.90 7.5M
2024-04-11 13.06 13.27 13.01 13.07 6.2M
2024-04-10 13.44 13.45 13.01 13.13 9.3M
2024-04-09 13.25 13.49 13.12 13.45 8.1M
2024-04-08 13.55 13.60 13.20 13.21 10.1M
2024-04-03 13.57 13.57 13.18 13.42 9.6M
2024-04-02 13.65 13.69 13.37 13.49 8.4M
2024-04-01 13.47 13.69 13.47 13.59 10.7M
2024-03-29 13.22 13.38 13.03 13.34 8.3M
2024-03-28 12.80 13.47 12.80 13.22 13.4M
2024-03-27 13.46 13.46 12.73 12.76 16.2M
2024-03-26 13.65 13.69 13.30 13.46 21.7M
2024-03-25 13.76 14.41 13.71 13.91 30.3M
2024-03-22 13.72 13.87 13.57 13.76 13.1M
2024-03-21 13.93 14.08 13.70 13.81 13.2M
2024-03-20 13.87 13.95 13.82 13.93 11.3M
2024-03-19 13.95 14.04 13.85 13.87 15.3M
2024-03-18 13.71 14.05 13.71 13.96 18.6M
2024-03-15 13.57 13.71 13.36 13.71 10.5M
2024-03-14 13.74 13.78 13.32 13.58 14.5M
2024-03-13 13.60 13.96 13.60 13.75 18.6M
2024-03-12 13.82 13.83 13.50 13.65 15.2M
2024-03-11 13.55 13.75 13.48 13.75 14.6M
2024-03-08 13.60 13.75 13.42 13.71 17.8M
2024-03-07 13.97 14.10 13.66 13.68 38.8M
2024-03-06 13.81 14.63 13.65 14.42 54.6M
2024-03-05 13.33 13.80 13.15 13.30 20.2M
2024-03-04 13.49 13.52 13.10 13.48 17.7M
2024-03-01 13.10 13.49 13.04 13.33 18.6M
2024-02-29 12.23 13.07 12.18 13.07 17.4M
2024-02-28 13.30 13.47 12.31 12.32 26.5M
2024-02-27 12.92 13.38 12.91 13.38 18.5M
2024-02-26 12.66 13.07 12.55 12.90 17.9M
2024-02-23 12.44 12.62 12.30 12.59 15.0M
2024-02-22 12.24 12.48 12.05 12.44 16.1M
2024-02-21 11.88 12.85 11.79 12.28 18.9M
2024-02-20 11.99 12.05 11.72 12.03 9.8M
2024-02-19 12.00 12.09 11.67 12.01 16.2M
2024-02-08 10.72 11.75 10.61 11.69 20.8M
2024-02-07 10.50 11.13 10.46 10.70 15.6M
2024-02-06 9.82 10.85 9.56 10.59 15.5M
2024-02-05 11.11 11.14 10.04 10.08 15.7M
2024-02-02 11.80 11.98 10.69 11.15 13.3M
2024-02-01 11.63 12.02 11.52 11.69 9.2M
2024-01-31 12.21 12.35 11.68 11.75 12.3M
2024-01-30 12.83 12.95 12.18 12.22 10.8M
2024-01-29 13.47 13.53 12.85 12.86 9.4M
2024-01-26 13.59 13.63 13.24 13.34 9.0M
2024-01-25 13.02 13.59 12.92 13.54 11.8M
2024-01-24 13.01 13.16 12.55 13.11 9.7M
2024-01-23 12.75 13.06 12.54 12.98 9.8M
2024-01-22 13.81 13.87 12.62 12.75 12.2M
2024-01-19 13.80 14.06 13.71 13.74 6.0M
2024-01-18 13.68 13.93 13.30 13.90 12.2M
2024-01-17 14.36 14.36 13.69 13.70 11.4M
2024-01-16 14.61 14.72 14.10 14.34 10.5M
2024-01-15 14.62 14.85 14.60 14.65 5.7M
2024-01-12 14.71 15.10 14.67 14.72 10.9M
2024-01-11 14.50 14.98 14.35 14.89 12.4M
2024-01-10 14.73 14.81 14.20 14.52 12.0M
2024-01-09 14.73 15.15 14.68 14.80 9.9M
2024-01-08 15.04 15.12 14.71 14.72 10.1M
2024-01-05 15.56 15.80 14.92 15.13 14.0M
2024-01-04 15.55 15.64 15.28 15.56 12.1M
2024-01-03 16.11 16.14 15.56 15.66 23.6M
2024-01-02 16.56 16.61 16.20 16.33 24.9M