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
2023-12-29 31.48 33.21 31.48 32.51 7.2M
2023-12-28 31.88 32.41 30.70 31.74 5.6M
2023-12-27 32.07 32.39 31.27 31.41 4.9M
2023-12-26 33.19 33.21 31.34 31.72 5.2M
2023-12-25 32.98 33.93 32.39 32.91 6.0M
2023-12-22 36.13 36.66 32.78 33.13 9.4M
2023-12-21 35.70 37.80 35.14 36.53 6.4M
2023-12-20 37.87 38.16 35.87 36.13 5.4M
2023-12-19 36.58 38.30 36.58 37.74 5.5M
2023-12-18 38.66 39.17 36.73 36.93 7.8M
2023-12-15 37.97 39.68 37.51 38.81 8.1M
2023-12-14 38.61 39.87 37.88 38.04 9.6M
2023-12-13 39.32 39.41 38.00 38.13 6.9M
2023-12-12 39.43 40.42 38.26 39.35 11.5M
2023-12-11 37.14 40.82 37.14 39.94 15.9M
2023-12-08 40.16 40.84 36.38 38.01 17.7M
2023-12-07 48.04 49.45 42.03 42.92 18.8M
2023-12-06 46.44 48.01 44.49 45.78 11.6M
2023-12-05 50.40 50.58 46.19 46.30 9.6M
2023-12-04 50.12 53.32 48.03 50.58 13.2M
2023-12-01 42.01 49.42 41.29 49.42 9.7M
2023-11-30 40.34 42.16 40.34 41.19 4.8M
2023-11-29 41.33 41.43 39.76 40.05 3.0M
2023-11-28 38.91 41.78 38.51 40.99 5.3M
2023-11-27 38.52 39.70 37.33 38.99 5.6M
2023-11-24 39.36 40.25 38.40 39.82 5.4M
2023-11-23 40.84 41.69 38.98 39.27 7.8M
2023-11-22 39.87 43.82 39.50 42.60 11.2M
2023-11-21 39.13 41.58 38.98 39.85 8.1M
2023-11-20 38.61 40.84 37.95 39.07 10.3M
2023-11-17 37.57 39.35 35.79 38.24 10.5M
2023-11-16 36.95 38.70 36.12 37.84 11.0M
2023-11-15 36.98 37.82 35.87 35.97 6.2M
2023-11-14 34.85 36.89 34.85 36.16 7.2M
2023-11-13 37.11 38.65 36.38 36.68 9.0M
2023-11-10 37.06 37.26 35.42 36.81 8.3M
2023-11-09 37.48 38.81 36.38 37.13 12.1M
2023-11-08 35.77 39.64 34.87 39.06 16.7M
2023-11-07 34.16 36.00 33.17 34.80 13.2M
2023-11-06 29.70 34.01 29.55 33.14 12.2M
2023-11-03 28.65 29.53 27.85 28.95 5.5M
2023-11-02 28.38 29.53 28.38 28.88 5.9M
2023-11-01 27.36 29.11 27.35 28.64 6.1M
2023-10-31 28.35 28.96 27.03 27.59 4.1M
2023-10-30 27.33 28.66 26.95 28.35 4.5M
2023-10-27 27.30 27.90 26.97 27.54 3.8M
2023-10-26 27.53 27.96 27.26 27.54 3.5M
2023-10-25 29.05 29.17 27.38 27.58 5.8M
2023-10-24 27.18 29.33 27.15 29.05 4.1M
2023-10-23 28.31 28.35 26.58 26.96 2.8M
2023-10-20 29.17 30.16 27.96 28.14 2.8M
2023-10-19 28.60 29.44 28.35 29.13 3.1M
2023-10-18 30.01 30.07 28.22 28.79 3.4M
2023-10-17 31.15 31.17 29.88 30.17 3.1M
2023-10-16 31.17 31.62 30.44 31.17 3.0M
2023-10-13 31.97 31.97 30.82 31.16 3.7M
2023-10-12 32.97 33.27 31.63 31.95 5.3M
2023-10-11 32.50 34.36 31.94 33.48 7.8M
2023-10-10 32.15 33.18 31.99 32.53 4.6M
2023-10-09 32.75 33.27 31.71 31.96 5.3M
2023-09-28 32.89 34.23 32.89 33.55 7.2M
2023-09-27 33.06 33.74 32.69 32.82 4.6M
2023-09-26 32.63 34.10 32.63 33.07 7.2M
2023-09-25 33.41 33.41 32.25 32.63 6.5M
2023-09-22 28.58 33.74 28.58 33.34 12.7M
2023-09-21 28.73 29.23 28.31 28.59 2.0M
2023-09-20 28.54 29.75 28.53 28.72 2.6M
2023-09-19 29.14 29.78 28.54 28.69 1.9M
2023-09-18 28.55 29.37 28.22 29.11 2.6M
2023-09-15 28.60 29.35 28.45 28.74 2.2M
2023-09-14 29.40 29.63 28.47 28.96 2.7M
2023-09-13 30.20 30.37 29.28 29.63 2.9M
2023-09-12 31.10 31.41 30.20 30.24 4.4M
2023-09-11 28.96 32.20 28.71 31.79 7.7M
2023-09-08 29.17 29.40 27.96 29.04 3.5M
2023-09-07 29.74 30.10 29.17 29.40 2.9M
2023-09-06 30.32 30.96 29.63 29.87 2.9M
2023-09-05 31.05 31.56 30.37 30.62 2.4M
2023-09-04 31.92 31.96 30.97 31.22 3.2M
2023-09-01 33.15 33.32 31.61 31.80 4.7M
2023-08-31 32.81 34.16 32.06 33.12 7.1M
2023-08-30 31.95 33.27 31.48 32.97 5.8M
2023-08-29 29.35 32.23 29.17 31.78 6.4M
2023-08-28 32.37 32.66 29.92 30.01 5.0M
2023-08-25 31.56 32.11 30.15 30.31 5.5M
2023-08-24 31.48 32.75 30.87 31.48 6.6M
2023-08-23 31.33 31.91 30.56 31.04 4.5M
2023-08-22 30.73 31.78 30.30 31.65 6.7M
2023-08-21 29.57 30.89 29.46 29.99 3.6M
2023-08-18 30.98 31.86 29.55 29.63 5.0M
2023-08-17 31.48 31.92 30.79 31.44 3.8M
2023-08-16 32.58 33.18 31.42 31.45 5.0M
2023-08-15 34.62 34.93 32.43 32.58 6.1M
2023-08-14 33.50 34.90 33.31 34.90 5.3M
2023-08-11 34.75 35.70 33.76 33.82 4.1M
2023-08-10 34.64 36.32 34.20 34.40 6.2M
2023-08-09 35.79 36.30 34.58 34.83 9.8M
2023-08-08 34.16 37.95 34.16 37.03 15.9M
2023-08-07 32.18 34.75 31.93 33.98 9.4M
2023-08-04 31.36 32.25 31.19 32.09 3.2M
2023-08-03 31.54 31.79 31.04 31.36 2.3M
2023-08-02 31.62 31.87 31.34 31.68 2.5M
2023-08-01 32.26 32.45 31.34 31.64 2.7M
2023-07-31 31.80 32.89 31.04 32.28 3.3M
2023-07-28 32.09 32.49 31.56 31.80 3.4M
2023-07-27 31.99 33.14 31.99 32.32 3.8M
2023-07-26 34.47 34.51 32.45 32.55 6.5M
2023-07-25 34.85 35.27 33.47 34.61 4.9M
2023-07-24 34.11 35.11 33.64 34.32 3.2M
2023-07-21 34.29 34.81 33.84 34.31 3.0M
2023-07-20 34.54 35.12 34.14 34.43 4.0M
2023-07-19 34.97 35.16 34.16 34.74 3.6M
2023-07-18 34.83 35.16 34.18 34.28 3.5M
2023-07-17 36.13 36.47 34.67 34.80 5.7M
2023-07-14 35.64 37.71 35.64 36.71 9.1M
2023-07-13 34.53 36.01 33.82 35.34 8.5M
2023-07-12 35.31 35.32 34.17 34.28 4.0M
2023-07-11 36.35 36.35 34.72 34.86 5.4M
2023-07-10 37.51 37.56 34.90 35.86 6.5M
2023-07-07 38.01 38.36 35.12 36.89 8.9M
2023-07-06 40.28 40.60 37.66 38.95 8.6M
2023-07-05 40.01 41.31 39.39 40.60 7.8M
2023-07-04 36.67 41.01 36.67 40.85 14.0M
2023-07-03 37.90 38.28 35.03 37.13 8.1M
2023-06-30 35.35 38.02 34.91 36.62 7.5M
2023-06-29 34.84 35.46 34.41 35.12 4.2M
2023-06-28 35.57 35.71 33.64 34.78 7.7M
2023-06-27 36.42 36.61 35.34 35.88 4.2M
2023-06-26 37.39 38.88 35.54 36.01 7.1M
2023-06-21 42.30 42.57 37.65 37.76 10.6M
2023-06-20 40.74 43.04 39.78 42.67 10.7M
2023-06-19 41.20 41.73 39.50 40.90 9.8M
2023-06-16 40.54 41.80 39.64 40.82 7.6M
2023-06-15 45.13 45.13 40.19 41.43 11.6M
2023-06-14 43.92 45.95 43.52 44.66 5.8M
2023-06-13 42.70 44.92 42.19 43.71 5.6M
2023-06-12 44.05 45.37 42.85 43.08 4.9M
2023-06-09 43.68 45.57 42.88 44.44 6.0M
2023-06-08 44.95 45.28 42.70 43.44 6.1M
2023-06-07 43.44 46.48 41.87 45.98 9.0M
2023-06-06 44.70 46.71 42.49 42.88 6.5M
2023-06-05 44.20 46.77 44.20 45.22 5.8M
2023-06-02 46.80 47.34 44.45 44.63 8.5M
2023-06-01 45.96 48.55 43.96 47.22 11.3M
2023-05-31 50.86 51.81 43.97 48.32 17.0M
2023-05-30 49.01 51.23 47.41 50.97 8.1M
2023-05-29 46.88 51.93 46.88 49.85 11.1M
2023-05-26 42.07 47.43 41.49 47.28 8.3M
2023-05-25 45.30 47.84 41.34 42.07 6.7M
2023-05-24 44.14 46.45 43.07 45.55 6.0M
2023-05-23 44.92 45.27 43.84 44.11 3.3M
2023-05-22 46.78 46.78 43.54 44.76 5.1M
2023-05-19 47.77 49.01 45.44 46.07 5.9M
2023-05-18 45.01 48.99 44.36 48.49 9.2M
2023-05-17 44.41 46.49 43.07 44.74 8.8M
2023-05-16 49.14 49.60 44.31 45.01 10.8M
2023-05-15 50.49 51.93 46.04 49.59 10.7M
2023-05-12 49.75 53.05 47.56 49.23 9.0M
2023-05-11 51.98 56.43 51.23 51.50 10.5M
2023-05-10 50.88 55.13 49.97 52.72 9.3M
2023-05-09 49.01 54.20 49.01 52.12 10.5M
2023-05-08 52.39 57.18 50.12 52.01 13.1M
2023-05-05 50.28 58.14 48.26 54.20 14.3M
2023-05-04 49.01 55.44 48.70 50.05 18.0M
2023-04-28 37.16 47.02 37.16 46.73 15.3M
2023-04-27 40.11 42.77 37.13 39.18 11.6M
2023-04-26 39.99 42.99 36.38 40.10 11.6M
2023-04-25 42.25 42.73 39.61 40.99 11.3M
2023-04-24 42.76 44.90 40.10 43.44 11.5M
2023-04-21 40.47 47.02 40.39 42.70 12.1M
2023-04-20 37.91 42.03 37.91 41.57 11.1M
2023-04-19 38.62 40.47 37.93 38.48 12.1M
2023-04-18 37.14 40.17 36.62 39.79 15.0M
2023-04-17 36.20 37.29 35.27 36.56 9.0M
2023-04-14 36.90 38.61 33.81 37.55 15.1M
2023-04-13 38.61 41.95 37.16 37.37 17.0M
2023-04-12 40.69 42.18 36.67 40.13 18.9M
2023-04-11 32.32 39.04 31.19 39.04 16.2M
2023-04-10 32.97 37.19 31.48 32.54 18.9M
2023-04-07 28.70 32.21 27.65 30.99 15.7M
2023-04-06 29.14 30.44 28.29 29.04 14.7M
2023-04-04 25.40 31.35 25.40 28.57 14.9M
2023-04-03 24.17 26.73 23.81 26.17 18.2M
2023-03-31 22.77 24.27 21.98 23.98 12.4M
2023-03-30 24.28 24.28 23.00 23.25 12.0M
2023-03-29 22.20 24.71 21.56 24.31 21.8M
2023-03-28 21.75 23.61 21.74 22.70 20.5M
2023-03-27 21.65 22.08 21.28 22.08 13.6M
2023-03-24 20.98 22.42 20.41 22.05 16.1M
2023-03-23 20.58 21.28 20.21 21.00 11.0M
2023-03-22 21.38 22.22 20.75 21.03 15.3M
2023-03-21 19.74 20.80 19.25 20.64 11.8M
2023-03-20 20.77 20.77 19.83 19.94 7.7M
2023-03-17 19.68 20.38 19.44 20.36 7.8M
2023-03-16 19.34 20.21 18.93 19.51 4.5M
2023-03-15 19.68 19.75 19.28 19.34 2.5M
2023-03-14 19.76 20.01 19.29 19.57 3.2M
2023-03-13 19.45 19.86 19.14 19.79 3.7M
2023-03-10 19.31 20.00 19.19 19.70 3.8M
2023-03-09 19.13 19.80 18.90 19.54 3.6M
2023-03-08 18.90 19.16 18.70 19.16 2.3M
2023-03-07 19.27 19.37 18.76 18.82 2.6M
2023-03-06 19.52 19.57 19.19 19.25 2.0M
2023-03-03 19.90 19.92 19.17 19.31 2.8M
2023-03-02 19.64 19.90 19.43 19.66 3.9M
2023-03-01 18.64 19.64 18.62 19.42 5.4M
2023-02-28 18.44 18.74 18.39 18.60 2.0M
2023-02-27 18.66 18.73 18.21 18.28 2.6M
2023-02-24 19.01 19.19 18.75 18.80 2.9M
2023-02-23 19.44 19.46 18.92 18.99 4.6M
2023-02-22 18.97 19.97 18.57 19.60 5.8M
2023-02-21 19.25 19.71 18.97 19.16 3.1M
2023-02-20 18.82 19.52 18.79 19.43 3.6M
2023-02-17 19.08 19.37 18.82 18.91 3.6M
2023-02-16 19.47 20.10 18.96 19.08 5.8M
2023-02-15 19.16 19.87 19.08 19.60 5.0M
2023-02-14 19.44 19.53 19.02 19.19 4.7M
2023-02-13 19.67 19.75 19.23 19.50 5.4M
2023-02-10 19.48 20.27 19.40 19.87 7.1M
2023-02-09 19.01 19.57 18.91 19.57 5.5M
2023-02-08 19.97 19.97 19.09 19.11 7.1M
2023-02-07 19.34 20.61 18.80 20.20 10.0M
2023-02-06 19.22 20.03 18.73 19.63 9.4M
2023-02-03 18.56 19.29 18.47 19.12 6.6M
2023-02-02 19.01 19.74 18.76 18.85 8.4M
2023-02-01 18.71 19.89 18.50 19.29 10.6M
2023-01-31 18.05 18.67 17.67 18.44 6.6M
2023-01-30 18.04 18.42 17.54 18.24 6.8M
2023-01-20 17.19 17.33 17.06 17.31 1.6M
2023-01-19 17.20 17.22 16.95 17.13 1.6M
2023-01-18 16.94 17.30 16.94 17.21 2.3M
2023-01-17 16.97 17.25 16.86 16.93 1.9M
2023-01-16 16.94 17.19 16.54 17.19 3.6M
2023-01-13 16.86 17.57 16.63 17.29 3.4M
2023-01-12 16.91 17.18 16.73 16.85 1.4M
2023-01-11 17.15 17.26 16.80 16.81 1.7M
2023-01-10 17.15 17.32 16.93 17.16 1.9M
2023-01-09 16.97 17.29 16.94 17.12 1.5M
2023-01-06 17.11 17.29 16.92 16.97 1.9M
2023-01-05 17.38 17.49 17.15 17.20 2.2M
2023-01-04 17.15 17.64 16.94 17.39 3.5M
2023-01-03 16.37 17.12 16.34 17.08 3.2M