Gambol Pet

301498
🏛️ china →
93.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 92.50 92.89 92.30 92.60 58.5K
09:35 92.60 93.33 92.38 93.33 52.4K
09:40 93.32 93.32 93.01 93.28 29.2K
09:45 93.33 93.51 93.19 93.36 47.7K
09:50 93.35 93.58 93.20 93.47 37.4K
09:55 93.30 93.49 93.18 93.28 43.5K
10:00 93.15 93.28 92.98 93.22 26.2K
10:05 93.06 93.22 92.78 92.78 18.0K
10:10 92.80 93.08 92.80 92.88 24.6K
10:15 92.88 92.91 92.82 92.83 16.9K
10:20 92.81 93.28 92.81 93.26 18.9K
10:25 93.19 93.23 93.02 93.03 5.5K
10:30 93.03 93.25 93.01 93.07 9.0K
10:35 93.07 93.62 93.07 93.38 62.5K
10:40 93.37 93.60 93.20 93.55 45.9K
10:45 93.53 93.53 93.08 93.27 30.4K
10:50 93.36 93.52 93.29 93.40 22.3K
10:55 93.50 94.27 93.40 94.10 125.6K
11:00 94.11 94.30 93.85 93.85 32.6K
11:05 93.93 94.05 93.85 94.03 31.0K
11:10 93.95 93.95 93.77 93.83 11.9K
11:15 94.02 94.06 94.00 94.02 37.5K
11:20 94.01 94.20 93.93 94.01 33.1K
11:25 94.01 94.10 93.93 94.07 26.6K
13:00 94.01 94.08 93.80 93.84 26.6K
13:05 93.83 94.36 93.81 94.36 90.9K
13:10 94.35 94.36 94.10 94.14 47.2K
13:15 94.14 94.59 94.05 94.59 138.6K
13:20 94.59 94.72 94.30 94.40 72.1K
13:25 94.32 94.44 94.19 94.19 21.9K
13:30 94.20 94.20 93.93 93.96 13.2K
13:35 93.95 94.00 93.89 94.00 24.6K
13:40 94.04 94.04 93.91 93.95 12.0K
13:45 93.90 93.90 93.80 93.90 20.1K
13:50 93.86 93.90 93.69 93.79 18.8K
13:55 93.83 93.89 93.54 93.55 15.9K
14:00 93.53 93.76 93.48 93.76 29.7K
14:05 93.76 93.76 93.42 93.71 23.6K
14:10 93.70 93.76 93.59 93.66 20.2K
14:15 93.72 93.90 93.71 93.75 17.7K
14:20 93.71 93.76 93.69 93.72 14.1K
14:25 93.75 93.75 93.39 93.50 33.8K
14:30 93.50 93.63 93.37 93.40 11.2K
14:35 93.40 93.59 93.35 93.41 21.5K
14:40 93.43 93.63 93.41 93.53 22.2K
14:45 93.54 93.65 93.47 93.59 17.3K
14:50 93.59 93.64 93.48 93.64 48.6K
14:55 93.64 93.79 93.56 93.69 39.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 92.70 94.72 92.30 93.79 1.7M
2025-09-25 92.04 94.09 91.57 93.18 1.8M
2025-09-24 92.00 93.40 91.59 92.48 1.7M
2025-09-23 91.31 92.85 91.12 92.50 1.4M
2025-09-22 93.41 93.42 91.00 91.56 1.8M
2025-09-19 92.25 94.18 91.10 94.18 2.1M
2025-09-18 95.51 95.93 92.00 93.25 3.8M
2025-09-17 93.76 98.59 93.51 96.05 3.6M
2025-09-16 93.34 94.28 93.20 93.62 1.7M
2025-09-15 95.50 96.20 93.17 93.35 2.8M
2025-09-12 97.99 97.99 95.61 95.85 1.9M
2025-09-11 96.90 99.46 96.10 97.33 1.9M
2025-09-10 98.43 99.44 95.81 97.26 2.7M
2025-09-09 98.40 101.55 98.00 99.10 3.5M
2025-09-08 99.33 100.70 97.20 98.67 2.7M
2025-09-05 98.67 100.75 94.59 100.30 4.6M
2025-09-04 94.10 101.45 93.44 98.95 4.9M
2025-09-03 97.73 99.00 93.71 94.10 2.7M
2025-09-02 98.65 101.50 97.50 98.06 3.3M
2025-09-01 97.75 101.31 95.35 98.64 4.0M
2025-08-29 93.94 98.00 93.90 97.60 4.6M
2025-08-28 94.03 95.75 91.89 94.48 3.2M
2025-08-27 96.00 96.89 94.25 94.33 2.8M
2025-08-26 96.04 100.33 95.27 95.73 4.9M
2025-08-25 95.50 97.30 94.90 96.90 3.6M
2025-08-22 96.00 96.46 94.23 94.97 3.7M
2025-08-21 97.00 97.50 95.50 96.49 2.7M
2025-08-20 94.72 97.47 94.25 96.88 2.8M
2025-08-19 95.53 97.50 94.83 95.60 3.0M
2025-08-18 94.20 95.99 93.50 95.21 2.1M
2025-08-15 94.61 94.66 93.38 94.25 2.5M
2025-08-14 96.37 96.88 94.42 94.52 2.3M
2025-08-13 97.22 97.79 95.64 96.37 2.2M
2025-08-12 93.88 98.35 93.88 97.20 3.5M
2025-08-11 94.33 95.30 92.92 94.00 2.6M
2025-08-08 96.09 97.10 94.06 94.33 2.3M
2025-08-07 92.50 98.70 92.11 97.04 5.9M
2025-08-06 92.14 92.93 89.51 92.73 3.0M
2025-08-05 92.15 93.87 91.42 92.14 1.7M
2025-08-04 90.09 93.49 90.09 92.49 2.7M
2025-08-01 90.00 90.99 89.52 90.60 1.6M
2025-07-31 91.57 91.60 90.03 90.38 2.5M
2025-07-30 91.23 92.60 90.62 91.83 2.5M
2025-07-29 92.59 93.17 90.08 91.37 3.0M
2025-07-28 93.30 94.13 91.01 93.01 3.3M
2025-07-25 92.80 96.85 92.76 93.29 4.2M
2025-07-24 94.24 94.69 92.46 92.90 2.5M
2025-07-23 93.80 95.13 92.31 94.31 2.3M
2025-07-22 95.56 95.99 93.80 94.18 2.7M
2025-07-21 90.89 96.55 90.53 95.71 5.4M
2025-07-18 90.78 92.20 90.20 91.18 2.3M
2025-07-17 91.71 93.60 89.89 91.46 3.9M
2025-07-16 92.20 94.30 91.66 91.70 4.0M
2025-07-15 92.10 93.41 91.10 92.34 3.3M
2025-07-14 91.99 92.80 89.80 92.10 4.0M
2025-07-11 95.40 96.07 91.64 91.99 8.6M
2025-07-10 107.50 107.61 94.50 96.00 7.9M
2025-07-09 107.00 109.50 107.00 108.00 1.7M
2025-07-08 108.70 110.00 105.88 107.41 1.6M
2025-07-07 109.70 110.85 107.52 109.02 1.3M
2025-07-04 110.00 111.18 108.80 109.42 1.0M
2025-07-03 112.75 113.50 109.80 110.29 1.3M
2025-07-02 114.99 115.99 110.80 112.79 2.1M
2025-07-01 109.00 115.40 108.80 115.40 2.7M
2025-06-30 108.75 110.21 106.20 109.37 1.8M
2025-06-27 107.33 108.81 105.18 108.35 1.5M
2025-06-26 107.50 108.73 106.68 107.55 1.2M
2025-06-25 108.00 110.75 106.66 107.97 1.7M
2025-06-24 106.90 109.00 106.31 108.00 1.4M
2025-06-23 107.50 108.60 103.70 106.88 2.0M
2025-06-20 109.22 109.58 107.43 108.60 1.4M
2025-06-19 111.89 112.98 108.80 109.70 2.0M
2025-06-18 111.54 114.09 111.50 112.66 1.2M
2025-06-17 112.88 115.48 111.94 112.01 1.8M
2025-06-16 117.05 118.30 111.23 112.51 2.5M
2025-06-13 117.66 119.72 115.95 117.12 4.6M
2025-06-12 113.30 119.23 113.30 118.77 3.1M
2025-06-11 111.07 114.99 110.00 113.69 2.0M
2025-06-10 111.49 113.98 110.48 111.27 2.9M
2025-06-09 112.76 112.96 109.75 111.59 2.8M
2025-06-06 114.00 114.66 107.75 112.10 5.2M
2025-06-05 119.00 120.39 113.51 115.44 4.4M
2025-06-04 113.60 122.84 112.90 119.20 4.4M
2025-06-03 107.65 114.73 105.30 113.60 4.0M
2025-05-30 107.04 108.95 106.36 107.96 1.9M
2025-05-29 106.50 107.76 105.61 107.37 1.5M
2025-05-28 106.80 108.50 105.51 107.24 1.4M
2025-05-27 108.51 109.26 106.07 106.60 1.7M
2025-05-26 107.59 110.28 106.75 108.51 1.6M
2025-05-23 107.60 110.00 107.00 107.90 1.8M
2025-05-22 107.19 110.98 107.05 107.93 2.8M
2025-05-21 110.31 111.65 106.40 107.65 5.5M
2025-05-20 112.51 125.88 110.28 112.45 7.2M
2025-05-19 110.00 115.76 107.78 112.44 2.9M
2025-05-16 110.38 115.00 109.50 111.98 3.3M
2025-05-15 109.70 114.40 108.18 111.94 3.2M
2025-05-14 110.00 112.80 109.00 110.30 2.5M
2025-05-13 108.95 112.90 106.56 111.46 3.3M
2025-05-12 106.91 109.40 104.50 108.75 2.8M
2025-05-09 105.86 108.30 105.64 106.27 2.2M
2025-05-08 104.54 107.09 103.55 105.58 2.2M
2025-05-07 106.70 109.50 104.30 104.54 3.6M
2025-05-06 107.92 108.88 104.55 105.30 4.7M
2025-04-30 113.73 113.76 108.34 108.50 4.3M
2025-04-29 110.08 117.80 108.43 115.11 4.0M
2025-04-28 112.24 114.60 109.50 111.19 3.0M
2025-04-25 115.13 117.73 110.50 113.69 4.6M
2025-04-24 103.89 121.34 103.00 119.98 4.5M
2025-04-23 98.80 105.49 98.27 103.93 2.5M
2025-04-22 100.99 101.86 98.18 98.73 1.8M
2025-04-21 98.30 103.00 97.26 101.35 1.7M
2025-04-18 102.00 102.37 97.69 98.60 1.4M
2025-04-17 96.35 102.50 95.80 101.12 2.4M
2025-04-16 97.28 98.27 95.47 96.67 1.2M
2025-04-15 96.00 100.90 95.00 97.33 3.0M
2025-04-14 95.99 99.57 94.50 95.47 2.3M
2025-04-11 90.06 95.14 89.40 94.46 2.1M
2025-04-10 90.10 92.35 89.20 91.16 2.0M
2025-04-09 87.99 90.33 86.25 88.80 2.0M
2025-04-08 86.77 89.20 84.53 88.80 2.5M
2025-04-07 85.05 90.07 81.01 87.00 3.1M
2025-04-03 91.00 92.11 88.02 92.04 1.7M
2025-04-02 91.53 93.60 91.00 91.45 0.8M
2025-04-01 88.88 92.18 88.02 91.50 1.8M
2025-03-31 86.81 89.68 85.90 88.88 1.6M
2025-03-28 87.20 88.86 86.57 86.80 1.1M
2025-03-27 85.79 88.58 85.56 87.36 1.5M
2025-03-26 86.25 86.97 85.51 85.79 1.0M
2025-03-25 91.30 92.34 85.98 86.25 2.4M
2025-03-24 89.30 91.33 88.16 91.30 1.7M
2025-03-21 89.10 91.27 88.00 89.88 2.5M
2025-03-20 89.46 90.10 88.67 89.22 1.4M
2025-03-19 89.49 90.76 88.80 89.47 1.7M
2025-03-18 90.20 91.25 88.28 89.15 3.5M
2025-03-17 97.64 97.70 89.95 90.22 4.4M
2025-03-14 98.00 101.86 96.20 97.70 2.2M
2025-03-13 97.81 102.00 96.66 98.16 2.2M
2025-03-12 93.60 99.80 93.00 97.75 2.9M
2025-03-11 92.50 94.00 91.52 93.23 1.9M
2025-03-10 93.79 93.80 90.00 93.60 1.7M
2025-03-07 88.50 94.50 88.50 93.49 2.8M
2025-03-06 89.87 90.28 87.90 88.54 1.7M
2025-03-05 91.60 91.85 89.01 90.00 1.3M
2025-03-04 89.90 93.14 89.60 91.60 2.2M
2025-03-03 89.24 92.68 88.32 89.98 1.8M
2025-02-28 92.06 92.12 88.33 89.20 2.0M
2025-02-27 89.51 92.48 89.00 92.06 2.7M
2025-02-26 89.86 91.45 88.84 89.50 1.8M
2025-02-25 89.00 91.68 88.00 89.90 2.3M
2025-02-24 88.16 91.19 87.43 89.68 3.0M
2025-02-21 86.81 89.05 85.21 88.20 2.7M
2025-02-20 86.00 87.62 85.33 87.50 3.0M
2025-02-19 87.24 88.26 85.27 85.80 4.3M
2025-02-18 90.37 91.45 87.10 87.76 3.6M
2025-02-17 93.50 96.82 89.66 90.37 3.9M
2025-02-14 90.87 94.83 90.87 94.01 2.2M
2025-02-13 95.95 97.00 90.40 91.00 3.4M
2025-02-12 93.30 96.77 93.30 96.27 1.7M
2025-02-11 91.19 96.04 90.12 94.60 3.2M
2025-02-10 91.01 93.52 89.21 90.98 2.4M
2025-02-07 88.54 91.39 87.89 90.99 3.3M
2025-02-06 94.68 96.79 87.69 89.43 5.0M
2025-02-05 97.99 98.25 94.45 95.52 2.4M
2025-01-27 91.52 99.90 91.07 98.47 3.5M
2025-01-24 93.50 94.47 91.58 91.65 2.2M
2025-01-23 92.19 95.00 90.80 94.62 2.4M
2025-01-22 94.74 95.20 92.01 92.17 2.2M
2025-01-21 93.99 95.80 90.50 95.00 2.5M
2025-01-20 92.66 94.11 90.08 94.11 3.0M
2025-01-17 87.05 94.31 86.96 93.00 3.3M
2025-01-16 84.00 87.99 82.70 87.60 3.1M
2025-01-15 84.57 87.59 82.80 84.35 2.8M
2025-01-14 82.41 85.61 81.59 84.57 2.4M
2025-01-13 82.08 83.99 80.72 82.41 2.0M
2025-01-10 79.09 84.55 78.50 82.49 3.0M
2025-01-09 78.94 79.52 77.11 79.09 2.4M
2025-01-08 79.74 80.17 77.10 79.06 2.1M
2025-01-07 76.55 80.00 76.46 80.00 2.4M
2025-01-06 82.80 84.77 76.20 77.71 4.5M
2025-01-03 78.65 83.58 76.66 82.90 3.3M
2025-01-02 78.41 81.97 77.50 78.83 2.4M