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
2025-09-29 16.57 16.88 16.29 16.63 27.7M
2025-09-26 17.03 17.11 16.48 16.51 37.7M
2025-09-25 17.15 17.60 17.08 17.18 53.2M
2025-09-24 17.11 17.48 16.49 17.32 67.6M
2025-09-23 18.04 18.22 16.70 17.11 98.3M
2025-09-22 17.01 17.69 16.98 17.69 35.7M
2025-09-19 16.45 16.65 16.04 16.08 22.5M
2025-09-18 16.67 16.99 16.30 16.45 34.4M
2025-09-17 16.81 17.19 16.72 16.85 34.6M
2025-09-16 16.35 17.36 16.25 16.83 43.2M
2025-09-15 16.32 16.75 16.24 16.41 31.0M
2025-09-12 16.29 16.36 16.09 16.12 18.6M
2025-09-11 15.89 16.33 15.70 16.32 23.2M
2025-09-10 16.25 16.35 15.98 15.99 21.3M
2025-09-09 16.72 16.79 16.17 16.25 22.6M
2025-09-08 16.93 17.15 16.68 16.79 25.5M
2025-09-05 16.16 16.98 16.00 16.96 39.2M
2025-09-04 16.20 16.67 15.85 16.13 34.8M
2025-09-03 16.74 16.85 16.12 16.19 20.4M
2025-09-02 17.20 17.23 16.46 16.68 28.9M
2025-09-01 17.47 17.85 17.14 17.26 25.6M
2025-08-29 17.69 17.71 17.27 17.35 26.1M
2025-08-28 17.65 17.94 17.01 17.70 49.8M
2025-08-27 17.90 18.58 17.71 17.75 71.9M
2025-08-26 17.20 18.05 17.10 17.80 53.9M
2025-08-25 17.65 17.85 17.26 17.41 46.7M
2025-08-22 17.54 17.72 17.44 17.64 39.9M
2025-08-21 17.97 18.14 17.50 17.71 56.6M
2025-08-20 17.10 17.97 16.98 17.80 68.8M
2025-08-19 16.97 17.29 16.86 17.12 39.9M
2025-08-18 16.70 17.17 16.69 16.94 47.6M
2025-08-15 16.62 17.00 16.62 16.70 51.7M
2025-08-14 16.79 17.03 16.45 16.82 63.4M
2025-08-13 16.50 16.80 16.37 16.46 35.7M
2025-08-12 16.35 16.45 16.21 16.41 23.4M
2025-08-11 16.11 16.40 16.11 16.36 26.1M
2025-08-08 16.28 16.49 16.00 16.11 32.3M
2025-08-07 16.34 16.65 16.16 16.43 62.4M
2025-08-06 15.50 16.79 15.39 16.16 74.4M
2025-08-05 15.39 15.60 15.33 15.50 18.1M
2025-08-04 15.23 15.37 15.07 15.37 15.5M
2025-08-01 15.42 15.60 15.20 15.37 22.0M
2025-07-31 15.85 16.08 15.33 15.39 28.1M
2025-07-30 15.97 16.30 15.66 15.79 21.7M
2025-07-29 15.80 15.91 15.51 15.89 20.1M
2025-07-28 16.04 16.04 15.84 15.87 16.2M
2025-07-25 15.83 15.95 15.76 15.91 19.8M
2025-07-24 15.58 15.85 15.52 15.85 25.3M
2025-07-23 15.70 15.77 15.46 15.50 14.6M
2025-07-22 15.70 15.74 15.47 15.64 16.7M
2025-07-21 15.78 15.79 15.60 15.77 16.1M
2025-07-18 15.89 15.93 15.63 15.69 16.8M
2025-07-17 15.39 15.90 15.31 15.90 29.7M
2025-07-16 15.35 15.58 15.33 15.41 14.8M
2025-07-15 15.50 15.51 15.14 15.37 16.0M
2025-07-14 15.52 15.57 15.40 15.42 11.2M
2025-07-11 15.45 15.60 15.28 15.54 15.2M
2025-07-10 15.59 15.61 15.30 15.45 16.4M
2025-07-09 15.69 15.80 15.55 15.57 18.7M
2025-07-08 15.55 15.73 15.48 15.69 15.2M
2025-07-07 15.64 15.69 15.45 15.51 14.8M
2025-07-04 16.01 16.04 15.67 15.71 25.6M
2025-07-03 15.74 16.15 15.71 16.08 33.3M
2025-07-02 16.01 16.05 15.64 15.74 22.7M
2025-07-01 15.98 16.15 15.73 16.12 25.3M
2025-06-30 15.88 16.25 15.88 15.96 26.4M
2025-06-27 15.93 16.35 15.51 15.91 32.9M
2025-06-26 16.07 16.13 15.77 15.79 26.0M
2025-06-25 15.76 16.08 15.70 16.07 29.3M
2025-06-24 15.38 15.73 15.36 15.73 19.9M
2025-06-23 14.72 15.36 14.71 15.34 22.2M
2025-06-20 15.40 15.59 14.96 14.97 24.8M
2025-06-19 15.85 16.24 15.41 15.47 30.1M
2025-06-18 15.88 16.35 15.83 15.98 30.3M
2025-06-17 15.60 16.33 15.58 16.04 40.3M
2025-06-16 15.49 15.81 15.41 15.58 19.5M
2025-06-13 15.97 16.06 15.52 15.64 38.0M
2025-06-12 16.19 16.58 16.15 16.19 39.3M
2025-06-11 15.90 16.38 15.86 16.12 29.9M
2025-06-10 16.14 16.34 15.72 15.93 33.0M
2025-06-09 16.00 16.16 15.88 16.13 24.9M
2025-06-06 16.01 16.04 15.81 15.88 22.5M
2025-06-05 15.90 16.25 15.80 16.16 36.7M
2025-06-04 15.59 16.00 15.50 15.95 30.0M
2025-06-03 15.21 16.16 15.14 15.59 35.9M
2025-05-30 15.87 16.02 15.25 15.31 39.7M
2025-05-29 15.63 16.25 15.63 16.00 47.0M
2025-05-28 16.06 16.54 15.71 15.74 59.7M
2025-05-27 16.21 16.30 15.81 15.94 48.9M
2025-05-26 15.69 16.39 15.36 16.21 75.6M
2025-05-23 16.00 16.65 15.75 15.93 110.0M
2025-05-22 14.62 16.17 14.48 16.17 56.8M
2025-05-21 14.82 14.85 14.62 14.70 13.0M
2025-05-20 14.80 15.07 14.56 14.92 16.3M
2025-05-19 14.66 14.82 14.44 14.80 13.6M
2025-05-16 14.61 14.98 14.59 14.77 13.1M
2025-05-15 15.05 15.05 14.73 14.77 14.5M
2025-05-14 15.29 15.34 15.02 15.13 21.9M
2025-05-13 15.99 15.99 15.18 15.21 36.6M
2025-05-12 15.35 15.48 15.15 15.46 30.9M
2025-05-09 15.15 15.28 14.84 15.07 30.0M
2025-05-08 14.80 15.19 14.71 15.12 26.5M
2025-05-07 15.20 15.20 14.60 14.82 29.7M
2025-05-06 14.34 14.86 14.25 14.85 28.8M
2025-04-30 13.88 14.30 13.88 14.20 31.0M
2025-04-29 13.61 13.85 13.44 13.70 16.4M
2025-04-28 13.75 13.96 13.58 13.61 16.1M
2025-04-25 13.95 14.13 13.90 13.92 16.9M
2025-04-24 14.26 14.38 13.92 13.96 20.2M
2025-04-23 14.28 14.66 14.24 14.31 28.6M
2025-04-22 14.11 14.24 13.95 13.96 18.0M
2025-04-21 13.74 14.21 13.61 14.19 22.9M
2025-04-18 13.67 13.82 13.60 13.74 15.3M
2025-04-17 13.60 14.04 13.60 13.72 20.2M
2025-04-16 14.00 14.04 13.40 13.73 25.4M
2025-04-15 14.05 14.32 13.84 14.03 27.1M
2025-04-14 14.50 14.58 14.07 14.12 53.0M
2025-04-11 13.31 14.00 13.28 13.76 41.3M
2025-04-10 13.63 13.89 13.40 13.55 48.8M
2025-04-09 12.34 13.31 11.47 13.04 61.4M
2025-04-08 13.10 13.85 12.74 12.74 39.8M
2025-04-07 14.15 14.29 14.15 14.15 9.0M
2025-04-03 16.08 16.51 15.58 15.72 42.4M
2025-04-02 16.82 17.05 16.70 16.76 18.9M
2025-04-01 17.25 17.36 16.66 16.84 32.7M
2025-03-31 18.20 18.30 16.84 17.18 55.3M
2025-03-28 18.45 19.05 18.30 18.50 31.2M
2025-03-27 18.90 19.23 18.50 18.52 37.6M
2025-03-26 18.61 19.40 18.29 19.17 58.3M
2025-03-25 18.70 19.60 18.50 19.02 78.3M
2025-03-24 18.10 19.30 18.10 18.88 58.7M
2025-03-21 18.80 19.05 18.01 18.06 50.0M
2025-03-20 18.62 19.66 18.60 19.11 84.7M
2025-03-19 17.93 19.25 17.86 18.72 74.8M
2025-03-18 17.87 18.19 17.71 18.05 27.1M
2025-03-17 17.73 17.90 17.64 17.78 15.0M
2025-03-14 17.42 17.73 17.21 17.69 19.5M
2025-03-13 17.69 17.71 17.09 17.43 23.8M
2025-03-12 17.76 18.08 17.60 17.75 21.2M
2025-03-11 17.52 17.84 17.42 17.69 14.9M
2025-03-10 17.90 18.00 17.63 17.79 21.6M
2025-03-07 17.89 18.38 17.80 18.08 34.8M
2025-03-06 17.62 18.30 17.62 18.03 40.1M
2025-03-05 17.45 17.75 17.38 17.50 25.0M
2025-03-04 17.22 17.46 17.15 17.45 20.0M
2025-03-03 17.16 17.62 16.95 17.43 28.5M
2025-02-28 18.20 18.21 17.02 17.23 42.5M
2025-02-27 19.13 19.14 18.11 18.53 46.3M
2025-02-26 18.39 19.28 18.20 18.91 62.0M
2025-02-25 18.40 18.88 18.20 18.41 43.9M
2025-02-24 18.85 18.88 18.40 18.75 43.6M
2025-02-21 19.08 19.23 18.61 18.88 77.8M
2025-02-20 18.79 19.70 18.59 19.18 99.6M
2025-02-19 17.41 18.10 17.33 18.09 39.9M
2025-02-18 18.35 18.54 17.34 17.39 43.6M
2025-02-17 17.95 18.45 17.95 18.35 41.1M
2025-02-14 18.70 18.70 17.79 17.95 57.0M
2025-02-13 19.25 19.36 18.58 18.70 54.0M
2025-02-12 18.85 19.73 18.68 19.36 65.3M
2025-02-11 19.75 20.40 18.96 19.22 83.5M
2025-02-10 19.60 19.97 19.11 19.67 73.6M
2025-02-07 19.62 20.50 19.22 19.66 88.6M
2025-02-06 18.62 20.18 18.55 19.60 82.9M
2025-02-05 18.48 19.15 18.37 18.80 67.1M
2025-01-27 18.45 18.92 18.06 18.15 48.6M
2025-01-24 17.69 18.49 17.45 18.43 64.2M
2025-01-23 18.90 19.15 17.85 17.86 73.6M
2025-01-22 18.45 19.15 18.07 18.83 81.2M
2025-01-21 18.56 19.28 18.31 18.68 95.6M
2025-01-20 18.00 18.34 17.45 17.99 67.7M
2025-01-17 17.58 18.36 17.34 17.91 82.6M
2025-01-16 17.93 18.20 17.39 17.53 61.6M
2025-01-15 17.79 17.92 17.28 17.44 53.7M
2025-01-14 16.72 17.89 16.60 17.89 65.4M
2025-01-13 16.27 16.84 15.75 16.80 50.8M
2025-01-10 18.00 18.34 16.60 16.75 77.6M
2025-01-09 17.31 18.66 17.31 18.13 94.7M
2025-01-08 18.02 18.29 16.75 17.60 110.6M
2025-01-07 18.00 19.40 17.90 18.33 124.2M
2025-01-06 21.16 21.37 19.89 19.89 59.7M
2025-01-03 22.48 23.65 21.16 22.10 131.5M
2025-01-02 21.62 22.44 20.79 22.15 94.8M