Goldmye Inc (301052)

301052
🏛️ Chine →
79.10
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 16.05 16.65 16.01 16.53 3.1M
2022-12-29 16.28 16.54 16.01 16.05 1.7M
2022-12-28 16.66 16.71 16.20 16.27 2.0M
2022-12-27 16.82 16.82 16.43 16.57 1.5M
2022-12-26 16.39 16.76 16.39 16.67 1.9M
2022-12-23 16.14 16.78 16.04 16.54 2.3M
2022-12-22 16.60 16.73 16.18 16.22 1.9M
2022-12-21 16.62 16.82 16.38 16.46 1.5M
2022-12-20 16.84 17.07 16.50 16.62 1.7M
2022-12-19 17.21 17.41 16.74 16.83 2.3M
2022-12-16 17.67 17.71 17.09 17.21 4.3M
2022-12-15 17.61 18.17 17.61 17.92 2.8M
2022-12-14 17.82 18.16 17.67 17.74 3.1M
2022-12-13 17.90 18.18 17.67 17.99 3.1M
2022-12-12 17.83 17.99 17.46 17.90 3.0M
2022-12-09 18.13 18.14 17.78 17.83 3.8M
2022-12-08 18.64 18.76 17.97 18.10 5.1M
2022-12-07 18.70 18.98 18.59 18.82 3.3M
2022-12-06 19.53 19.53 18.70 18.81 6.0M
2022-12-05 19.16 19.80 18.56 19.71 9.4M
2022-12-02 18.44 18.97 18.38 18.85 4.9M
2022-12-01 18.73 19.14 18.49 18.55 5.5M
2022-11-30 19.08 19.20 18.61 18.76 5.2M
2022-11-29 19.02 19.41 18.86 19.22 6.2M
2022-11-28 18.73 19.44 18.04 19.38 8.2M
2022-11-25 18.73 19.12 18.56 18.79 5.4M
2022-11-24 18.62 18.94 18.58 18.73 4.9M
2022-11-23 19.61 19.92 18.29 18.73 8.8M
2022-11-22 19.45 20.86 19.38 19.92 12.1M
2022-11-21 20.31 20.64 19.59 19.68 11.4M
2022-11-18 21.53 22.78 21.01 21.10 15.7M
2022-11-17 22.26 25.22 19.80 23.17 23.2M
2022-11-16 17.69 21.16 17.62 21.16 13.5M
2022-11-15 17.45 17.65 17.32 17.63 1.2M
2022-11-14 17.41 17.68 17.23 17.41 1.3M
2022-11-11 17.67 17.90 17.39 17.39 1.7M
2022-11-10 17.25 17.56 17.09 17.41 1.5M
2022-11-09 17.46 17.52 17.23 17.25 0.9M
2022-11-08 17.50 17.62 17.23 17.45 1.3M
2022-11-07 17.48 17.70 17.19 17.55 1.9M
2022-11-04 17.04 17.56 16.95 17.41 2.1M
2022-11-03 17.01 17.12 16.79 17.03 1.3M
2022-11-02 17.06 17.28 16.86 17.20 2.1M
2022-11-01 16.34 16.70 16.19 16.67 0.8M
2022-10-31 15.76 16.46 15.62 16.34 1.4M
2022-10-28 16.50 16.63 15.70 15.76 1.6M
2022-10-27 16.43 16.83 16.26 16.70 2.1M
2022-10-26 16.00 16.46 15.96 16.32 1.7M
2022-10-25 16.20 16.47 15.79 16.01 1.2M
2022-10-24 16.63 16.89 16.22 16.48 1.3M
2022-10-21 16.78 17.04 16.61 16.63 1.1M
2022-10-20 16.57 17.04 16.57 16.86 1.2M
2022-10-19 17.19 17.19 16.72 16.80 1.3M
2022-10-18 16.97 17.22 16.86 17.07 1.5M
2022-10-17 16.78 17.17 16.64 17.00 1.6M
2022-10-14 16.64 16.72 16.40 16.59 1.6M
2022-10-13 15.97 16.57 15.94 16.34 1.7M
2022-10-12 15.81 16.10 15.56 16.08 1.3M
2022-10-11 16.19 16.19 15.59 15.85 1.3M
2022-10-10 16.71 16.71 15.80 16.32 1.2M
2022-09-30 16.43 16.74 16.17 16.74 1.0M
2022-09-29 16.92 17.09 16.35 16.45 1.2M
2022-09-28 17.20 17.29 16.54 17.06 1.4M
2022-09-27 16.62 17.29 16.62 17.23 1.9M
2022-09-26 17.01 17.08 16.60 16.62 1.4M
2022-09-23 17.85 17.89 17.15 17.42 1.4M
2022-09-22 18.08 18.19 17.60 17.86 1.7M
2022-09-21 17.69 17.93 17.26 17.82 1.3M
2022-09-20 17.60 17.82 17.52 17.69 1.2M
2022-09-19 17.70 17.70 17.23 17.61 1.4M
2022-09-16 18.25 18.31 17.62 17.62 1.5M
2022-09-15 18.70 18.85 17.82 18.42 2.3M
2022-09-14 18.80 18.86 18.21 18.71 2.6M
2022-09-13 18.85 19.25 18.78 18.95 2.2M
2022-09-09 18.60 18.93 18.46 18.85 2.8M
2022-09-08 18.57 18.79 18.42 18.59 2.3M
2022-09-07 18.65 18.70 18.35 18.57 2.7M
2022-09-06 18.79 18.88 18.50 18.68 2.5M
2022-09-05 19.07 19.34 18.64 18.82 3.2M
2022-09-02 18.76 19.30 18.74 19.09 3.4M
2022-09-01 19.75 19.75 18.58 18.76 5.2M
2022-08-31 19.83 20.75 19.71 19.90 6.1M
2022-08-30 19.89 20.20 19.62 19.85 2.4M
2022-08-29 19.31 19.71 19.11 19.71 1.4M
2022-08-26 19.83 20.10 19.54 19.80 1.9M
2022-08-25 20.23 20.46 19.44 19.86 2.6M
2022-08-24 20.84 20.88 20.12 20.35 2.2M
2022-08-23 21.18 21.35 20.71 20.79 2.1M
2022-08-22 20.87 21.36 20.57 21.24 1.8M
2022-08-19 21.06 21.34 20.91 20.97 2.5M
2022-08-18 21.42 21.45 20.87 21.10 3.0M
2022-08-17 21.68 21.71 21.12 21.46 2.7M
2022-08-16 21.53 21.83 21.13 21.59 3.3M
2022-08-15 22.50 22.68 21.69 21.76 3.4M
2022-08-12 22.27 23.21 22.27 22.70 3.0M
2022-08-11 25.11 25.36 21.79 23.02 6.2M
2022-08-10 25.84 26.04 25.05 25.18 2.0M
2022-08-09 26.64 27.15 25.02 25.99 3.0M
2022-08-08 26.04 26.36 25.77 26.25 2.1M
2022-08-05 25.83 26.40 25.31 26.04 2.3M
2022-08-04 26.14 26.14 24.93 25.83 2.7M
2022-08-03 26.73 27.47 25.53 25.94 3.0M
2022-08-02 27.17 27.33 26.01 26.43 2.1M
2022-08-01 27.03 27.46 26.88 27.40 2.4M
2022-07-29 27.47 27.73 26.81 27.04 2.3M
2022-07-28 27.25 28.01 26.87 27.43 3.8M
2022-07-27 28.28 28.96 26.43 27.92 6.5M
2022-07-26 27.62 29.66 27.22 28.85 4.0M
2022-07-25 25.46 28.50 25.39 27.60 4.8M
2022-07-22 25.57 26.32 24.30 24.93 1.7M
2022-07-21 25.83 26.06 24.92 25.20 1.4M
2022-07-20 26.47 26.51 25.67 25.69 1.2M
2022-07-19 26.40 26.71 25.95 26.20 1.3M
2022-07-18 25.99 26.43 25.88 26.25 1.4M
2022-07-15 26.72 26.74 25.83 25.86 1.2M
2022-07-14 25.99 27.01 25.53 26.72 2.6M
2022-07-13 24.55 26.21 24.55 25.88 2.3M
2022-07-12 24.79 25.00 24.13 24.53 0.8M
2022-07-11 24.21 25.23 24.09 24.79 1.4M
2022-07-08 24.59 24.79 24.36 24.70 0.6M
2022-07-07 24.70 25.14 24.19 24.59 0.9M
2022-07-06 25.28 25.51 24.39 24.95 0.9M
2022-07-05 25.62 26.66 24.95 25.25 1.4M
2022-07-04 24.33 25.77 24.13 25.60 2.2M
2022-07-01 24.42 24.43 23.92 24.43 0.8M
2022-06-30 24.44 24.70 23.98 24.45 1.4M
2022-06-29 24.80 24.83 23.95 24.44 0.9M
2022-06-28 24.89 25.25 24.36 24.87 1.3M
2022-06-27 24.16 25.62 24.15 25.03 1.5M
2022-06-24 24.31 24.58 24.15 24.44 0.9M
2022-06-23 24.64 24.64 24.19 24.45 0.8M
2022-06-22 24.91 25.47 24.36 24.52 1.2M
2022-06-21 24.68 24.95 24.13 24.93 1.5M
2022-06-20 25.33 25.99 24.73 25.17 1.6M
2022-06-17 25.84 26.35 24.58 25.75 2.7M
2022-06-16 24.50 26.58 24.50 26.35 3.1M
2022-06-15 23.95 24.72 23.88 24.50 1.0M
2022-06-14 25.03 25.03 23.94 24.21 1.3M
2022-06-13 24.92 25.51 24.92 25.28 0.9M
2022-06-10 25.36 25.61 25.10 25.49 0.7M
2022-06-09 25.19 25.77 25.02 25.51 1.0M
2022-06-08 25.64 25.78 24.75 25.61 0.9M
2022-06-07 26.35 26.46 24.91 25.79 1.3M
2022-06-06 25.91 26.36 25.26 26.20 1.4M
2022-06-02 25.97 26.58 25.25 25.91 1.8M
2022-06-01 25.96 26.15 25.50 25.90 0.8M
2022-05-31 26.05 26.20 25.57 25.95 1.1M
2022-05-30 25.08 26.09 24.58 25.89 1.9M
2022-05-27 24.79 25.39 24.64 25.10 1.2M
2022-05-26 25.25 25.32 23.84 24.99 1.9M
2022-05-25 26.51 26.71 24.66 25.85 2.6M
2022-05-24 28.22 28.50 25.32 26.58 3.3M
2022-05-23 28.22 29.34 26.94 28.05 3.4M
2022-05-20 26.95 27.69 26.42 26.81 1.0M
2022-05-19 26.87 27.18 25.98 26.81 1.6M
2022-05-18 27.73 28.55 26.81 27.22 1.4M
2022-05-17 26.73 27.92 26.26 27.73 1.4M
2022-05-16 26.80 27.99 26.58 26.97 1.7M
2022-05-13 26.95 27.19 26.09 26.55 1.3M
2022-05-12 26.75 27.53 26.25 26.70 1.6M
2022-05-11 27.55 28.11 26.36 26.61 2.2M
2022-05-10 26.78 29.18 26.78 28.18 2.7M
2022-05-09 25.39 28.34 25.36 27.59 2.4M
2022-05-06 24.35 25.32 23.84 25.08 0.8M
2022-05-05 23.46 25.84 22.88 24.80 1.7M
2022-04-29 22.89 24.19 22.57 23.43 1.7M
2022-04-28 22.84 23.61 22.14 22.94 1.5M
2022-04-27 22.28 22.94 21.57 22.94 1.3M
2022-04-26 23.02 23.02 21.17 22.78 1.6M
2022-04-25 22.93 23.47 22.28 23.02 1.7M
2022-04-22 23.15 23.66 22.34 23.23 1.6M
2022-04-21 25.26 25.71 22.93 23.00 1.4M
2022-04-20 25.19 26.35 24.88 25.36 1.5M
2022-04-19 26.00 26.06 24.36 25.43 1.5M
2022-04-18 23.90 25.99 23.25 25.82 1.4M
2022-04-15 24.58 25.12 23.03 24.10 1.5M
2022-04-14 24.94 24.95 24.17 24.43 0.6M
2022-04-13 25.17 25.36 24.29 24.60 0.9M
2022-04-12 26.35 26.35 24.65 25.57 1.4M
2022-04-11 26.20 26.73 25.62 25.96 1.4M
2022-04-08 26.94 27.38 25.91 26.20 1.8M
2022-04-07 27.39 27.66 26.46 27.38 1.8M
2022-04-06 27.79 28.55 26.97 27.18 2.4M
2022-04-01 27.51 29.18 27.24 27.90 3.1M
2022-03-31 27.41 27.96 27.18 27.33 1.6M
2022-03-30 27.10 27.76 26.36 27.62 1.9M
2022-03-29 27.25 27.96 26.97 27.70 2.0M
2022-03-28 28.36 28.36 26.70 27.26 2.9M
2022-03-25 26.74 28.59 26.59 28.42 3.6M
2022-03-24 25.93 26.95 25.25 26.73 2.4M
2022-03-23 25.99 27.25 25.67 25.90 3.5M
2022-03-22 24.26 26.14 23.92 25.98 4.8M
2022-03-21 22.86 24.64 22.72 24.26 4.6M
2022-03-18 23.46 23.47 22.57 22.65 2.6M
2022-03-17 22.80 23.12 22.29 22.94 3.9M
2022-03-16 22.28 22.97 21.94 22.80 4.0M
2022-03-15 22.32 23.01 21.95 22.11 5.1M
2022-03-14 21.09 22.94 21.01 22.43 6.9M
2022-03-11 20.05 21.41 19.83 21.37 3.7M
2022-03-10 20.58 20.78 20.21 20.29 1.9M
2022-03-09 20.12 20.51 19.43 20.19 2.6M
2022-03-08 21.56 21.73 20.04 20.23 3.6M
2022-03-07 20.99 21.81 20.70 21.49 3.3M
2022-03-04 21.31 21.59 21.07 21.23 2.4M
2022-03-03 29.30 29.60 28.68 28.75 1.5M
2022-03-02 29.10 29.37 28.80 29.21 1.2M
2022-03-01 28.76 29.18 28.51 29.05 1.3M
2022-02-28 29.09 29.44 28.20 28.74 1.9M
2022-02-25 29.25 29.68 29.01 29.16 1.6M
2022-02-24 30.26 30.60 28.15 28.69 2.5M
2022-02-23 30.41 30.78 30.21 30.66 1.3M
2022-02-22 31.06 31.25 30.08 30.30 1.9M
2022-02-21 30.83 31.95 30.80 31.41 1.8M
2022-02-18 30.46 31.19 30.46 31.02 1.7M
2022-02-17 31.81 32.60 30.90 31.15 2.9M
2022-02-16 31.14 32.07 30.69 31.73 2.8M
2022-02-15 30.96 31.80 30.53 31.01 2.2M
2022-02-14 29.97 31.85 29.90 30.75 2.5M
2022-02-11 31.62 32.15 30.12 30.35 3.1M
2022-02-10 32.72 32.95 31.40 32.13 2.7M
2022-02-09 31.87 33.30 31.14 32.71 3.9M
2022-02-08 30.81 31.97 30.35 31.70 3.5M
2022-02-07 30.72 31.65 29.11 31.39 4.3M
2022-01-28 30.80 34.89 30.80 33.69 5.2M
2022-01-27 37.75 37.77 30.33 31.01 5.6M
2022-01-26 38.63 38.83 36.17 37.07 4.8M
2022-01-25 39.35 40.25 36.22 39.27 7.0M
2022-01-24 41.03 44.26 39.10 40.25 9.0M
2022-01-21 35.99 41.03 34.50 41.03 4.1M
2022-01-20 36.00 36.43 33.75 34.19 2.1M
2022-01-19 33.38 36.88 33.38 35.35 2.8M
2022-01-18 36.90 36.94 33.61 33.86 3.5M
2022-01-17 36.32 37.25 35.76 36.96 2.5M
2022-01-14 36.80 37.39 35.69 36.17 2.5M
2022-01-13 37.18 37.65 36.10 37.29 3.4M
2022-01-12 34.81 39.00 34.81 37.26 4.5M
2022-01-11 35.06 36.21 34.40 34.60 1.9M
2022-01-10 33.60 36.30 32.62 35.31 3.4M
2022-01-07 35.71 36.89 33.66 33.69 3.1M
2022-01-06 36.50 36.79 35.00 35.72 3.1M
2022-01-05 36.21 37.27 35.91 36.81 3.7M
2022-01-04 35.75 36.97 34.70 36.54 3.9M