Guangzhou Zhiguang Electric Co Ltd (002169)

002169
🏛️ Chine →
8.03
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
09:30 7.80 7.96 7.80 7.89 3,246.8K
09:35 7.89 8.02 7.88 7.99 2,860.1K
09:40 7.99 8.20 7.99 8.15 8,988.1K
09:45 8.14 8.14 8.02 8.02 2,772.0K
09:50 8.02 8.04 8.00 8.02 1,714.4K
09:55 8.02 8.03 7.95 7.97 1,830.1K
10:00 7.97 7.99 7.95 7.97 1,368.2K
10:05 7.97 8.09 7.95 8.06 2,263.8K
10:10 8.06 8.07 8.03 8.04 1,000.3K
10:15 8.04 8.04 8.00 8.03 609.7K
10:20 8.03 8.04 7.99 8.03 711.4K
10:25 8.03 8.03 8.01 8.03 401.1K
10:30 8.03 8.05 8.01 8.04 518.3K
10:35 8.03 8.03 7.97 7.99 870.7K
10:40 7.98 7.99 7.97 7.98 450.0K
10:45 7.97 7.99 7.96 7.99 878.6K
10:50 7.99 7.99 7.97 7.97 518.5K
10:55 7.98 8.01 7.98 8.00 403.4K
11:00 8.00 8.06 8.00 8.06 716.8K
11:05 8.05 8.06 8.04 8.05 481.3K
11:10 8.05 8.07 8.04 8.05 475.1K
11:15 8.04 8.06 8.03 8.03 349.9K
11:20 8.04 8.05 8.03 8.04 230.8K
11:25 8.04 8.05 8.02 8.05 411.9K
13:00 8.05 8.11 8.01 8.07 2,230.0K
13:05 8.07 8.08 8.04 8.05 650.4K
13:10 8.05 8.06 8.03 8.04 604.7K
13:15 8.03 8.04 8.02 8.04 414.7K
13:20 8.04 8.06 8.03 8.05 591.4K
13:25 8.04 8.10 8.03 8.09 1,472.8K
13:30 8.09 8.09 8.05 8.08 749.2K
13:35 8.09 8.12 8.06 8.12 1,612.2K
13:40 8.12 8.12 8.09 8.09 1,079.7K
13:45 8.10 8.10 8.07 8.10 592.5K
13:50 8.10 8.10 8.07 8.07 832.7K
13:55 8.08 8.08 8.05 8.05 664.5K
14:00 8.05 8.06 8.04 8.05 919.2K
14:05 8.04 8.05 8.03 8.05 485.1K
14:10 8.05 8.05 8.02 8.02 558.2K
14:15 8.02 8.05 8.02 8.04 382.5K
14:20 8.03 8.04 8.02 8.02 491.0K
14:25 8.02 8.02 7.99 8.01 1,343.8K
14:30 8.01 8.03 8.00 8.01 920.7K
14:35 8.01 8.04 8.00 8.03 1,040.8K
14:40 8.02 8.04 8.01 8.03 872.3K
14:45 8.04 8.06 8.02 8.03 1,815.4K
14:50 8.02 8.03 8.01 8.02 1,374.2K
14:55 8.02 8.02 8.01 8.02 868.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 7.80 8.20 7.79 8.03 57.3M
2025-09-25 7.85 7.99 7.78 7.89 58.8M
2025-09-24 7.52 8.04 7.44 7.87 93.2M
2025-09-23 7.23 7.93 7.17 7.67 95.1M
2025-09-22 7.12 7.22 7.08 7.21 17.3M
2025-09-19 7.22 7.27 7.07 7.12 21.6M
2025-09-18 7.43 7.50 7.15 7.22 40.6M
2025-09-17 7.28 7.47 7.18 7.43 35.4M
2025-09-16 7.27 7.33 7.16 7.33 30.5M
2025-09-15 7.40 7.62 7.21 7.23 41.8M
2025-09-12 7.34 7.37 7.19 7.20 33.0M
2025-09-11 7.24 7.32 7.07 7.30 44.8M
2025-09-10 7.36 7.46 7.19 7.26 57.3M
2025-09-09 7.74 7.74 7.29 7.38 108.3M
2025-09-08 7.36 7.81 7.33 7.81 51.0M
2025-09-05 6.67 7.11 6.63 7.10 65.5M
2025-09-04 6.43 7.07 6.43 6.67 57.6M
2025-09-03 6.62 6.69 6.40 6.43 15.3M
2025-09-02 6.65 6.70 6.48 6.59 14.9M
2025-09-01 6.68 6.72 6.62 6.65 11.9M
2025-08-29 6.75 6.78 6.66 6.68 14.0M
2025-08-28 6.68 6.76 6.53 6.75 18.0M
2025-08-27 6.84 6.87 6.67 6.68 18.0M
2025-08-26 6.93 6.94 6.82 6.84 19.9M
2025-08-25 6.87 7.00 6.80 6.89 28.0M
2025-08-22 6.79 6.83 6.74 6.80 15.9M
2025-08-21 6.80 6.90 6.74 6.78 18.6M
2025-08-20 6.72 6.77 6.68 6.77 12.2M
2025-08-19 6.70 6.76 6.67 6.73 11.2M
2025-08-18 6.60 6.72 6.57 6.67 15.6M
2025-08-15 6.58 6.71 6.57 6.60 13.7M
2025-08-14 6.69 6.71 6.56 6.59 14.4M
2025-08-13 6.66 6.77 6.63 6.69 17.1M
2025-08-12 6.69 6.79 6.56 6.64 22.0M
2025-08-11 6.56 6.65 6.55 6.64 15.3M
2025-08-08 6.51 6.56 6.49 6.54 10.5M
2025-08-07 6.53 6.56 6.50 6.52 10.2M
2025-08-06 6.46 6.56 6.44 6.54 14.0M
2025-08-05 6.40 6.47 6.37 6.47 10.5M
2025-08-04 6.27 6.39 6.24 6.38 9.3M
2025-08-01 6.19 6.30 6.18 6.28 10.1M
2025-07-31 6.29 6.32 6.17 6.19 13.3M
2025-07-30 6.38 6.39 6.26 6.31 11.8M
2025-07-29 6.48 6.52 6.35 6.39 12.4M
2025-07-28 6.41 6.55 6.40 6.47 13.7M
2025-07-25 6.44 6.45 6.37 6.39 7.5M
2025-07-24 6.41 6.44 6.38 6.43 8.0M
2025-07-23 6.58 6.61 6.40 6.42 14.0M
2025-07-22 6.54 6.58 6.44 6.56 13.7M
2025-07-21 6.39 6.54 6.37 6.52 11.8M
2025-07-18 6.40 6.40 6.31 6.37 7.8M
2025-07-17 6.35 6.39 6.32 6.34 9.3M
2025-07-16 6.39 6.42 6.32 6.35 6.6M
2025-07-15 6.54 6.54 6.36 6.38 9.1M
2025-07-14 6.47 6.53 6.43 6.51 7.8M
2025-07-11 6.50 6.53 6.41 6.48 11.1M
2025-07-10 6.55 6.59 6.46 6.51 7.8M
2025-07-09 6.60 6.63 6.57 6.60 9.2M
2025-07-08 6.56 6.60 6.53 6.59 9.6M
2025-07-07 6.45 6.55 6.44 6.54 11.4M
2025-07-04 6.53 6.62 6.44 6.46 12.3M
2025-07-03 6.49 6.53 6.46 6.52 9.3M
2025-07-02 6.45 6.51 6.45 6.50 11.0M
2025-07-01 6.48 6.50 6.40 6.48 9.8M
2025-06-30 6.39 6.50 6.35 6.47 11.8M
2025-06-27 6.34 6.42 6.33 6.39 10.5M
2025-06-26 6.33 6.38 6.30 6.34 9.1M
2025-06-25 6.34 6.37 6.29 6.33 9.1M
2025-06-24 6.12 6.30 6.11 6.30 11.6M
2025-06-23 6.03 6.14 5.97 6.13 9.4M
2025-06-20 5.96 6.08 5.96 6.00 6.2M
2025-06-19 6.07 6.14 5.95 5.97 8.3M
2025-06-18 6.10 6.17 6.06 6.11 7.0M
2025-06-17 6.08 6.15 6.03 6.15 7.9M
2025-06-16 6.00 6.11 5.99 6.07 6.7M
2025-06-13 6.13 6.14 6.01 6.01 9.2M
2025-06-12 6.17 6.17 6.04 6.12 15.5M
2025-06-11 6.30 6.34 6.24 6.26 8.6M
2025-06-10 6.40 6.41 6.23 6.30 12.3M
2025-06-09 6.35 6.43 6.33 6.38 11.9M
2025-06-06 6.30 6.48 6.28 6.38 22.3M
2025-06-05 6.28 6.37 6.25 6.28 12.1M
2025-06-04 6.22 6.32 6.21 6.22 8.2M
2025-06-03 6.20 6.25 6.17 6.21 7.9M
2025-05-30 6.36 6.36 6.19 6.21 9.6M
2025-05-29 6.21 6.37 6.21 6.35 9.9M
2025-05-28 6.42 6.43 6.22 6.24 16.1M
2025-05-27 6.44 6.50 6.37 6.43 9.6M
2025-05-26 6.30 6.52 6.28 6.47 15.1M
2025-05-23 6.43 6.49 6.28 6.30 16.5M
2025-05-22 6.52 6.69 6.43 6.45 18.9M
2025-05-21 6.61 6.77 6.55 6.57 24.7M
2025-05-20 6.61 6.75 6.52 6.63 32.5M
2025-05-19 6.49 6.64 6.33 6.56 43.7M
2025-05-16 6.19 6.33 6.18 6.24 10.5M
2025-05-15 6.27 6.29 6.16 6.20 10.5M
2025-05-14 6.25 6.29 6.19 6.24 10.6M
2025-05-13 6.38 6.38 6.19 6.25 10.9M
2025-05-12 6.32 6.36 6.24 6.30 12.8M
2025-05-09 6.31 6.34 6.22 6.29 14.4M
2025-05-08 6.23 6.39 6.21 6.32 18.2M
2025-05-07 6.27 6.35 6.18 6.26 19.7M
2025-05-06 6.20 6.24 6.12 6.22 21.7M
2025-04-30 6.06 6.25 6.06 6.12 19.3M
2025-04-29 6.10 6.15 6.00 6.10 23.2M
2025-04-28 6.21 6.45 6.07 6.10 56.5M
2025-04-25 5.67 6.28 5.67 6.28 33.4M
2025-04-24 5.66 5.80 5.59 5.71 15.8M
2025-04-23 5.63 5.66 5.57 5.58 7.1M
2025-04-22 5.65 5.72 5.55 5.57 9.2M
2025-04-21 5.50 5.64 5.42 5.61 10.2M
2025-04-18 5.61 5.62 5.47 5.51 6.3M
2025-04-17 5.38 5.62 5.38 5.56 10.0M
2025-04-16 5.53 5.61 5.34 5.40 9.2M
2025-04-15 5.54 5.61 5.51 5.58 7.2M
2025-04-14 5.47 5.71 5.45 5.53 11.4M
2025-04-11 5.28 5.55 5.22 5.43 14.1M
2025-04-10 5.24 5.38 5.22 5.28 11.8M
2025-04-09 4.96 5.19 4.58 5.14 17.1M
2025-04-08 5.18 5.34 4.90 5.05 18.0M
2025-04-07 5.60 5.60 5.34 5.34 12.2M
2025-04-03 5.89 5.98 5.83 5.93 7.1M
2025-04-02 5.89 5.97 5.85 5.90 4.3M
2025-04-01 5.84 5.96 5.82 5.89 5.8M
2025-03-31 5.87 5.90 5.73 5.81 8.5M
2025-03-28 6.04 6.05 5.90 5.91 8.0M
2025-03-27 6.11 6.13 5.98 6.02 8.4M
2025-03-26 6.07 6.18 6.02 6.12 8.1M
2025-03-25 6.02 6.14 6.00 6.05 8.7M
2025-03-24 6.25 6.27 5.90 6.05 17.6M
2025-03-21 6.40 6.46 6.20 6.23 13.7M
2025-03-20 6.31 6.46 6.29 6.39 10.7M
2025-03-19 6.40 6.42 6.29 6.32 10.0M
2025-03-18 6.45 6.46 6.33 6.37 11.4M
2025-03-17 6.42 6.54 6.40 6.43 17.4M
2025-03-14 6.46 6.50 6.32 6.41 16.7M
2025-03-13 6.56 6.66 6.38 6.47 21.6M
2025-03-12 6.18 6.68 6.17 6.56 43.5M
2025-03-11 6.05 6.24 6.02 6.17 11.1M
2025-03-10 6.15 6.22 6.08 6.12 10.6M
2025-03-07 6.30 6.34 6.14 6.17 16.0M
2025-03-06 6.32 6.37 6.27 6.35 13.3M
2025-03-05 6.32 6.48 6.24 6.29 11.3M
2025-03-04 6.16 6.35 6.16 6.31 12.0M
2025-03-03 6.24 6.32 6.16 6.20 9.6M
2025-02-28 6.31 6.34 6.17 6.17 11.3M
2025-02-27 6.40 6.43 6.20 6.32 12.2M
2025-02-26 6.39 6.42 6.29 6.40 18.3M
2025-02-25 6.15 6.63 6.12 6.34 32.0M
2025-02-24 6.18 6.25 6.10 6.22 12.3M
2025-02-21 6.18 6.23 6.10 6.21 12.3M
2025-02-20 6.15 6.17 6.07 6.13 10.7M
2025-02-19 6.05 6.17 6.05 6.17 8.9M
2025-02-18 6.29 6.32 6.05 6.06 12.3M
2025-02-17 6.18 6.25 6.14 6.21 9.9M
2025-02-14 6.25 6.29 6.13 6.17 10.7M
2025-02-13 6.30 6.42 6.23 6.26 15.1M
2025-02-12 6.27 6.40 6.17 6.32 21.6M
2025-02-11 6.13 6.35 6.01 6.32 24.7M
2025-02-10 6.03 6.11 6.02 6.11 10.1M
2025-02-07 5.90 6.10 5.90 6.02 16.3M
2025-02-06 5.75 5.92 5.70 5.92 11.8M
2025-02-05 5.74 5.88 5.70 5.78 8.8M
2025-01-27 5.78 5.84 5.66 5.69 6.7M
2025-01-24 5.75 5.80 5.70 5.76 8.8M
2025-01-23 5.93 6.00 5.77 5.78 12.7M
2025-01-22 5.91 6.01 5.82 5.89 13.1M
2025-01-21 5.91 6.00 5.80 5.92 14.6M
2025-01-20 5.72 5.91 5.62 5.86 14.4M
2025-01-17 5.85 5.90 5.77 5.86 6.8M
2025-01-16 5.81 5.96 5.80 5.87 8.1M
2025-01-15 5.80 5.88 5.72 5.82 8.7M
2025-01-14 5.62 5.80 5.61 5.80 8.4M
2025-01-13 5.60 5.60 5.39 5.58 9.1M
2025-01-10 5.85 5.91 5.62 5.62 6.7M
2025-01-09 5.81 5.91 5.78 5.86 7.2M
2025-01-08 5.97 5.97 5.65 5.83 10.0M
2025-01-07 5.70 5.92 5.69 5.91 10.7M
2025-01-06 5.61 5.71 5.46 5.67 9.7M
2025-01-03 5.99 6.06 5.60 5.66 13.4M
2025-01-02 6.14 6.16 5.91 5.95 13.4M