Guotai Junan International Holdings Ltd (1788)

1788
🏛️ Hong Kong →
4.38
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 0.59 0.60 0.59 0.60 7.9M
2023-12-28 0.58 0.61 0.58 0.59 12.1M
2023-12-27 0.58 0.59 0.57 0.58 4.7M
2023-12-22 0.59 0.59 0.57 0.58 7.9M
2023-12-21 0.58 0.59 0.58 0.59 3.4M
2023-12-20 0.59 0.60 0.58 0.58 7.9M
2023-12-19 0.59 0.59 0.58 0.59 4.1M
2023-12-18 0.59 0.60 0.59 0.59 2.1M
2023-12-15 0.59 0.61 0.58 0.59 13.6M
2023-12-14 0.59 0.60 0.58 0.59 1.6M
2023-12-13 0.60 0.60 0.58 0.59 5.9M
2023-12-12 0.59 0.60 0.59 0.60 1.4M
2023-12-11 0.59 0.60 0.58 0.59 8.3M
2023-12-08 0.60 0.60 0.59 0.60 3.8M
2023-12-07 0.59 0.60 0.58 0.59 7.3M
2023-12-06 0.59 0.60 0.59 0.59 3.4M
2023-12-05 0.61 0.61 0.59 0.59 11.4M
2023-12-04 0.62 0.62 0.61 0.61 2.6M
2023-12-01 0.62 0.63 0.61 0.62 5.3M
2023-11-30 0.62 0.63 0.61 0.62 5.6M
2023-11-29 0.63 0.64 0.61 0.61 12.7M
2023-11-28 0.63 0.64 0.63 0.63 1.4M
2023-11-27 0.65 0.65 0.63 0.64 6.5M
2023-11-24 0.64 0.65 0.63 0.64 6.3M
2023-11-23 0.65 0.66 0.64 0.65 6.6M
2023-11-22 0.66 0.66 0.64 0.65 6.1M
2023-11-21 0.67 0.68 0.65 0.65 10.8M
2023-11-20 0.66 0.68 0.66 0.67 6.9M
2023-11-17 0.66 0.67 0.65 0.66 3.6M
2023-11-16 0.65 0.67 0.64 0.66 14.6M
2023-11-15 0.65 0.66 0.65 0.65 4.1M
2023-11-14 0.64 0.65 0.64 0.65 3.4M
2023-11-13 0.64 0.64 0.63 0.64 0.9M
2023-11-10 0.64 0.64 0.63 0.63 2.8M
2023-11-09 0.65 0.65 0.64 0.65 2.2M
2023-11-08 0.65 0.66 0.63 0.65 21.6M
2023-11-07 0.67 0.67 0.65 0.65 14.2M
2023-11-06 0.63 0.68 0.63 0.66 30.1M
2023-11-03 0.63 0.63 0.62 0.62 3.6M
2023-11-02 0.63 0.63 0.61 0.62 7.5M
2023-11-01 0.63 0.63 0.62 0.62 3.7M
2023-10-31 0.63 0.64 0.62 0.62 4.1M
2023-10-30 0.63 0.64 0.62 0.64 3.2M
2023-10-27 0.62 0.64 0.62 0.63 10.0M
2023-10-26 0.62 0.63 0.61 0.62 5.7M
2023-10-25 0.63 0.64 0.62 0.63 6.3M
2023-10-24 0.60 0.63 0.59 0.62 9.4M
2023-10-20 0.62 0.63 0.61 0.61 3.0M
2023-10-19 0.64 0.64 0.62 0.62 8.4M
2023-10-18 0.64 0.65 0.64 0.64 3.3M
2023-10-17 0.64 0.65 0.63 0.65 10.1M
2023-10-16 0.64 0.65 0.63 0.64 5.2M
2023-10-13 0.64 0.65 0.63 0.64 3.0M
2023-10-12 0.65 0.66 0.64 0.65 12.1M
2023-10-11 0.64 0.65 0.63 0.64 16.2M
2023-10-10 0.64 0.65 0.62 0.63 11.6M
2023-10-09 0.59 0.68 0.59 0.65 35.3M
2023-10-06 0.58 0.59 0.57 0.58 2.0M
2023-10-05 0.57 0.58 0.57 0.58 0.5M
2023-10-04 0.58 0.58 0.57 0.57 0.5M
2023-10-03 0.61 0.61 0.57 0.58 7.2M
2023-09-29 0.61 0.61 0.60 0.61 0.6M
2023-09-28 0.61 0.62 0.60 0.61 5.7M
2023-09-27 0.60 0.61 0.59 0.61 3.5M
2023-09-26 0.60 0.61 0.59 0.59 1.2M
2023-09-25 0.61 0.62 0.60 0.60 9.7M
2023-09-22 0.60 0.62 0.59 0.61 12.9M
2023-09-21 0.59 0.60 0.59 0.60 3.2M
2023-09-20 0.60 0.60 0.59 0.59 6.2M
2023-09-19 0.60 0.60 0.59 0.60 3.1M
2023-09-18 0.61 0.61 0.59 0.60 12.5M
2023-09-15 0.63 0.63 0.61 0.61 10.0M
2023-09-14 0.63 0.63 0.62 0.62 2.0M
2023-09-13 0.64 0.64 0.62 0.63 6.5M
2023-09-12 0.65 0.65 0.63 0.63 13.7M
2023-09-11 0.63 0.66 0.62 0.65 5.7M
2023-09-07 0.66 0.66 0.63 0.64 3.6M
2023-09-06 0.66 0.66 0.64 0.66 1.5M
2023-09-05 0.66 0.66 0.65 0.66 2.5M
2023-09-04 0.65 0.67 0.65 0.67 4.3M
2023-08-31 0.66 0.67 0.64 0.65 3.0M
2023-08-30 0.66 0.68 0.65 0.65 17.7M
2023-08-29 0.63 0.65 0.61 0.64 5.7M
2023-08-28 0.65 0.67 0.61 0.62 7.9M
2023-08-25 0.60 0.61 0.60 0.60 0.8M
2023-08-24 0.60 0.61 0.60 0.60 2.1M
2023-08-23 0.59 0.60 0.59 0.60 1.4M
2023-08-22 0.59 0.61 0.59 0.59 1.8M
2023-08-21 0.61 0.62 0.59 0.59 3.3M
2023-08-18 0.62 0.63 0.61 0.62 3.0M
2023-08-17 0.61 0.63 0.60 0.62 3.2M
2023-08-16 0.62 0.63 0.61 0.62 4.6M
2023-08-15 0.64 0.64 0.62 0.63 3.3M
2023-08-14 0.64 0.64 0.62 0.64 4.2M
2023-08-11 0.66 0.66 0.64 0.65 1.8M
2023-08-10 0.65 0.66 0.64 0.66 3.2M
2023-08-09 0.65 0.65 0.64 0.65 1.0M
2023-08-08 0.66 0.66 0.64 0.65 2.2M
2023-08-07 0.67 0.68 0.65 0.66 3.1M
2023-08-04 0.67 0.70 0.67 0.67 10.0M
2023-08-03 0.65 0.67 0.65 0.67 3.3M
2023-08-02 0.67 0.69 0.65 0.65 6.7M
2023-08-01 0.68 0.71 0.67 0.68 9.5M
2023-07-31 0.67 0.71 0.66 0.67 16.7M
2023-07-28 0.60 0.67 0.60 0.66 18.9M
2023-07-27 0.60 0.61 0.60 0.61 6.5M
2023-07-26 0.59 0.60 0.59 0.59 2.4M
2023-07-25 0.58 0.60 0.58 0.59 7.0M
2023-07-24 0.58 0.58 0.57 0.57 1.0M
2023-07-21 0.58 0.59 0.57 0.58 1.2M
2023-07-20 0.58 0.59 0.57 0.58 1.5M
2023-07-19 0.59 0.59 0.57 0.58 3.2M
2023-07-18 0.58 0.59 0.58 0.59 1.2M
2023-07-14 0.59 0.60 0.59 0.59 3.2M
2023-07-13 0.59 0.60 0.58 0.59 4.5M
2023-07-12 0.59 0.59 0.58 0.59 1.3M
2023-07-11 0.58 0.59 0.58 0.59 0.5M
2023-07-10 0.59 0.59 0.58 0.58 2.5M
2023-07-07 0.58 0.59 0.57 0.58 2.1M
2023-07-06 0.59 0.60 0.57 0.58 5.8M
2023-07-05 0.60 0.61 0.59 0.59 5.4M
2023-07-04 0.60 0.61 0.60 0.60 1.1M
2023-07-03 0.60 0.61 0.59 0.60 3.2M
2023-06-30 0.58 0.60 0.58 0.59 4.1M
2023-06-29 0.60 0.60 0.58 0.59 9.1M
2023-06-28 0.60 0.60 0.59 0.59 1.6M
2023-06-27 0.60 0.61 0.59 0.60 6.9M
2023-06-26 0.60 0.60 0.59 0.60 3.1M
2023-06-23 0.61 0.62 0.60 0.60 1.0M
2023-06-21 0.63 0.63 0.61 0.62 3.6M
2023-06-20 0.63 0.64 0.62 0.63 3.8M
2023-06-19 0.64 0.64 0.63 0.63 2.7M
2023-06-16 0.64 0.65 0.63 0.64 5.6M
2023-06-15 0.63 0.64 0.62 0.64 5.1M
2023-06-14 0.64 0.64 0.63 0.63 2.3M
2023-06-13 0.64 0.64 0.63 0.63 1.0M
2023-06-12 0.64 0.64 0.62 0.64 1.6M
2023-06-09 0.63 0.64 0.63 0.63 1.6M
2023-06-08 0.63 0.64 0.62 0.63 5.8M
2023-06-07 0.62 0.63 0.62 0.63 1.8M
2023-06-06 0.64 0.65 0.62 0.62 6.5M
2023-06-05 0.63 0.64 0.63 0.64 1.5M
2023-06-02 0.63 0.64 0.63 0.64 1.8M
2023-06-01 0.61 0.62 0.60 0.62 6.7M
2023-05-31 0.63 0.63 0.60 0.60 11.7M
2023-05-30 0.64 0.64 0.62 0.63 2.2M
2023-05-29 0.64 0.65 0.63 0.64 1.6M
2023-05-25 0.64 0.65 0.62 0.63 2.5M
2023-05-24 0.64 0.65 0.63 0.64 2.8M
2023-05-23 0.65 0.66 0.64 0.65 1.9M
2023-05-22 0.65 0.66 0.64 0.65 3.0M
2023-05-19 0.66 0.67 0.64 0.65 4.4M
2023-05-18 0.66 0.67 0.65 0.67 3.4M
2023-05-17 0.67 0.67 0.66 0.66 2.6M
2023-05-16 0.67 0.68 0.66 0.67 1.8M
2023-05-15 0.66 0.68 0.64 0.67 7.7M
2023-05-12 0.67 0.67 0.65 0.66 6.8M
2023-05-11 0.69 0.69 0.66 0.67 6.3M
2023-05-10 0.69 0.70 0.68 0.69 2.4M
2023-05-09 0.69 0.72 0.68 0.68 19.6M
2023-05-08 0.68 0.69 0.67 0.68 6.4M
2023-05-05 0.66 0.68 0.66 0.67 3.9M
2023-05-04 0.64 0.67 0.63 0.66 5.9M
2023-05-03 0.64 0.64 0.63 0.64 1.0M
2023-05-02 0.65 0.65 0.63 0.64 2.2M
2023-04-28 0.66 0.66 0.64 0.65 3.0M
2023-04-27 0.64 0.66 0.64 0.65 4.7M
2023-04-26 0.64 0.64 0.63 0.64 4.0M
2023-04-25 0.64 0.65 0.63 0.64 5.1M
2023-04-24 0.65 0.65 0.63 0.64 3.2M
2023-04-21 0.67 0.67 0.64 0.64 6.6M
2023-04-20 0.67 0.68 0.66 0.67 2.8M
2023-04-19 0.68 0.68 0.66 0.68 6.5M
2023-04-18 0.69 0.70 0.68 0.69 2.4M
2023-04-17 0.68 0.69 0.67 0.69 5.4M
2023-04-14 0.68 0.69 0.67 0.67 3.9M
2023-04-13 0.67 0.71 0.67 0.68 7.5M
2023-04-12 0.69 0.70 0.67 0.69 4.5M
2023-04-11 0.65 0.69 0.65 0.68 6.8M
2023-04-06 0.66 0.66 0.64 0.66 4.3M
2023-04-04 0.66 0.66 0.65 0.65 2.4M
2023-04-03 0.63 0.66 0.63 0.66 7.4M
2023-03-31 0.63 0.65 0.63 0.63 5.8M
2023-03-30 0.64 0.64 0.62 0.63 2.8M
2023-03-29 0.64 0.65 0.63 0.64 3.2M
2023-03-28 0.65 0.65 0.63 0.64 2.2M
2023-03-27 0.65 0.65 0.63 0.65 1.7M
2023-03-24 0.66 0.66 0.64 0.66 3.0M
2023-03-23 0.63 0.67 0.63 0.66 6.1M
2023-03-22 0.64 0.65 0.63 0.63 5.3M
2023-03-21 0.63 0.64 0.61 0.64 6.8M
2023-03-20 0.64 0.65 0.62 0.63 8.4M
2023-03-17 0.64 0.66 0.63 0.65 9.4M
2023-03-16 0.63 0.64 0.62 0.63 2.2M
2023-03-15 0.63 0.65 0.63 0.64 5.4M
2023-03-14 0.66 0.66 0.62 0.62 7.8M
2023-03-13 0.66 0.66 0.64 0.66 2.8M
2023-03-10 0.68 0.68 0.64 0.66 10.0M
2023-03-09 0.69 0.69 0.68 0.69 2.6M
2023-03-08 0.70 0.70 0.68 0.69 3.1M
2023-03-07 0.70 0.72 0.70 0.71 5.6M
2023-03-06 0.70 0.71 0.68 0.70 7.6M
2023-03-03 0.69 0.71 0.69 0.70 4.8M
2023-03-02 0.70 0.70 0.68 0.69 4.3M
2023-03-01 0.68 0.71 0.68 0.70 14.3M
2023-02-28 0.69 0.69 0.67 0.68 2.3M
2023-02-27 0.68 0.69 0.67 0.69 3.4M
2023-02-24 0.71 0.71 0.68 0.69 4.2M
2023-02-23 0.71 0.71 0.69 0.71 1.0M
2023-02-22 0.71 0.71 0.69 0.70 4.2M
2023-02-21 0.72 0.73 0.71 0.71 1.3M
2023-02-20 0.71 0.73 0.70 0.73 3.9M
2023-02-17 0.71 0.72 0.70 0.71 2.2M
2023-02-16 0.71 0.73 0.70 0.71 4.1M
2023-02-15 0.73 0.73 0.70 0.71 5.7M
2023-02-14 0.74 0.74 0.72 0.73 4.3M
2023-02-13 0.75 0.75 0.73 0.74 4.3M
2023-02-10 0.75 0.77 0.74 0.75 2.5M
2023-02-09 0.75 0.77 0.75 0.77 6.4M
2023-02-08 0.77 0.78 0.75 0.76 5.8M
2023-02-07 0.77 0.78 0.76 0.78 1.3M
2023-02-06 0.77 0.78 0.75 0.77 5.6M
2023-02-03 0.79 0.79 0.77 0.78 3.2M
2023-02-02 0.80 0.81 0.78 0.79 9.8M
2023-02-01 0.77 0.79 0.76 0.79 8.3M
2023-01-31 0.78 0.78 0.75 0.77 3.7M
2023-01-30 0.80 0.81 0.76 0.78 8.5M
2023-01-27 0.80 0.81 0.79 0.81 1.9M
2023-01-26 0.78 0.80 0.77 0.80 5.9M
2023-01-20 0.77 0.78 0.76 0.78 3.4M
2023-01-19 0.77 0.79 0.77 0.77 0.4M
2023-01-18 0.79 0.79 0.77 0.78 2.1M
2023-01-17 0.78 0.81 0.77 0.79 7.5M
2023-01-16 0.77 0.80 0.76 0.78 9.6M
2023-01-13 0.76 0.78 0.75 0.77 2.9M
2023-01-12 0.77 0.77 0.75 0.76 3.4M
2023-01-11 0.77 0.78 0.76 0.77 3.3M
2023-01-10 0.78 0.78 0.76 0.76 4.7M
2023-01-09 0.76 0.80 0.76 0.78 7.5M
2023-01-06 0.78 0.78 0.74 0.75 7.2M
2023-01-05 0.77 0.78 0.76 0.78 4.8M
2023-01-04 0.73 0.76 0.73 0.76 5.1M
2023-01-03 0.71 0.74 0.70 0.73 3.7M