GCL System

002506
🏛️ china →
2.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.57 2.57 2.55 2.55 4,922.5K
09:35 2.55 2.56 2.53 2.53 5,681.2K
09:40 2.53 2.55 2.53 2.54 4,372.5K
09:45 2.54 2.55 2.53 2.54 3,198.8K
09:50 2.53 2.54 2.52 2.52 6,575.4K
09:55 2.52 2.53 2.50 2.50 8,127.6K
10:00 2.50 2.51 2.49 2.51 8,886.7K
10:05 2.50 2.51 2.49 2.49 4,090.0K
10:10 2.50 2.50 2.49 2.49 5,134.1K
10:15 2.49 2.50 2.48 2.48 4,472.6K
10:20 2.49 2.49 2.48 2.49 1,428.7K
10:25 2.48 2.48 2.46 2.47 10,726.7K
10:30 2.46 2.47 2.45 2.46 4,272.0K
10:35 2.46 2.48 2.46 2.46 3,076.7K
10:40 2.46 2.48 2.46 2.48 1,730.6K
10:45 2.47 2.48 2.47 2.48 937.0K
10:50 2.47 2.48 2.47 2.48 1,740.0K
10:55 2.48 2.48 2.47 2.47 1,185.1K
11:00 2.47 2.48 2.47 2.48 972.9K
11:05 2.48 2.48 2.47 2.47 930.7K
11:10 2.48 2.49 2.47 2.48 2,196.6K
11:15 2.48 2.48 2.47 2.48 344.5K
11:20 2.48 2.48 2.47 2.47 655.9K
11:25 2.48 2.48 2.46 2.47 2,256.6K
13:00 2.47 2.47 2.46 2.46 2,072.7K
13:05 2.46 2.47 2.45 2.46 4,097.9K
13:10 2.45 2.47 2.45 2.47 1,566.9K
13:15 2.46 2.47 2.46 2.47 680.9K
13:20 2.46 2.47 2.46 2.46 317.8K
13:25 2.47 2.48 2.46 2.47 2,059.7K
13:30 2.47 2.48 2.47 2.47 864.2K
13:35 2.48 2.48 2.46 2.46 1,632.7K
13:40 2.47 2.47 2.45 2.46 2,532.7K
13:45 2.45 2.46 2.45 2.46 894.1K
13:50 2.46 2.47 2.45 2.46 1,760.3K
13:55 2.46 2.47 2.45 2.46 909.7K
14:00 2.46 2.47 2.46 2.46 1,610.5K
14:05 2.46 2.47 2.45 2.46 1,510.6K
14:10 2.45 2.46 2.45 2.46 1,486.2K
14:15 2.45 2.47 2.45 2.46 1,917.9K
14:20 2.47 2.47 2.46 2.46 453.0K
14:25 2.47 2.49 2.46 2.49 3,614.7K
14:30 2.49 2.49 2.48 2.49 1,521.5K
14:35 2.49 2.49 2.47 2.48 1,854.9K
14:40 2.48 2.49 2.47 2.48 1,827.4K
14:45 2.48 2.50 2.48 2.50 3,395.1K
14:50 2.50 2.50 2.49 2.50 1,467.6K
14:55 2.50 2.50 2.49 2.50 1,117.3K
15:40 2.51 2.51 2.51 2.51 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.58 2.62 2.54 2.54 85.3M
2025-09-25 2.58 2.67 2.57 2.60 144.5M
2025-09-24 2.49 2.60 2.48 2.59 129.3M
2025-09-23 2.56 2.58 2.45 2.51 130.2M
2025-09-22 2.62 2.62 2.52 2.56 134.9M
2025-09-19 2.73 2.77 2.61 2.62 199.0M
2025-09-18 2.79 2.83 2.69 2.73 293.6M
2025-09-17 2.76 2.83 2.70 2.82 349.9M
2025-09-16 2.68 2.94 2.68 2.82 515.8M
2025-09-15 2.65 2.76 2.64 2.67 174.8M
2025-09-12 2.64 2.68 2.62 2.64 119.2M
2025-09-11 2.62 2.65 2.57 2.65 115.8M
2025-09-10 2.68 2.69 2.60 2.64 156.0M
2025-09-09 2.74 2.77 2.67 2.69 154.0M
2025-09-08 2.77 2.79 2.72 2.75 178.6M
2025-09-05 2.68 2.80 2.66 2.78 272.6M
2025-09-04 2.66 2.77 2.65 2.69 236.2M
2025-09-03 2.68 2.73 2.63 2.67 155.9M
2025-09-02 2.72 2.83 2.68 2.70 229.9M
2025-09-01 2.67 2.76 2.64 2.74 200.7M
2025-08-29 2.67 2.69 2.63 2.66 107.3M
2025-08-28 2.64 2.69 2.56 2.67 148.3M
2025-08-27 2.68 2.75 2.63 2.64 194.1M
2025-08-26 2.66 2.70 2.62 2.69 174.1M
2025-08-25 2.65 2.69 2.63 2.65 171.1M
2025-08-22 2.60 2.65 2.60 2.63 124.9M
2025-08-21 2.60 2.65 2.59 2.62 129.2M
2025-08-20 2.62 2.68 2.57 2.63 194.8M
2025-08-19 2.58 2.59 2.55 2.57 100.1M
2025-08-18 2.55 2.61 2.55 2.57 132.0M
2025-08-15 2.48 2.57 2.48 2.54 132.0M
2025-08-14 2.56 2.57 2.48 2.48 113.1M
2025-08-13 2.57 2.58 2.55 2.56 71.8M
2025-08-12 2.59 2.60 2.54 2.57 82.9M
2025-08-11 2.56 2.61 2.54 2.59 96.8M
2025-08-08 2.56 2.59 2.55 2.56 69.7M
2025-08-07 2.60 2.61 2.54 2.56 78.7M
2025-08-06 2.58 2.60 2.54 2.60 81.7M
2025-08-05 2.55 2.57 2.54 2.57 60.8M
2025-08-04 2.56 2.56 2.52 2.55 84.9M
2025-08-01 2.58 2.63 2.57 2.58 94.3M
2025-07-31 2.66 2.68 2.56 2.57 163.2M
2025-07-30 2.70 2.74 2.66 2.68 120.3M
2025-07-29 2.71 2.73 2.66 2.73 102.4M
2025-07-28 2.74 2.76 2.70 2.71 117.1M
2025-07-25 2.78 2.79 2.73 2.75 102.0M
2025-07-24 2.73 2.79 2.72 2.78 147.4M
2025-07-23 2.80 2.85 2.74 2.74 201.8M
2025-07-22 2.75 2.83 2.70 2.81 234.2M
2025-07-21 2.70 2.79 2.68 2.77 194.9M
2025-07-18 2.78 2.93 2.74 2.75 258.9M
2025-07-17 2.78 2.80 2.68 2.71 221.2M
2025-07-16 2.77 2.78 2.66 2.68 175.7M
2025-07-15 2.84 2.86 2.71 2.73 324.1M
2025-07-14 2.87 2.96 2.83 2.90 372.0M
2025-07-11 2.91 3.06 2.86 2.94 762.8M
2025-07-10 2.59 2.86 2.59 2.86 507.7M
2025-07-09 2.64 2.66 2.59 2.60 162.2M
2025-07-08 2.54 2.66 2.52 2.64 255.8M
2025-07-07 2.52 2.57 2.51 2.54 119.0M
2025-07-04 2.64 2.67 2.57 2.58 179.6M
2025-07-03 2.63 2.65 2.52 2.54 164.5M
2025-07-02 2.58 2.65 2.55 2.61 241.6M
2025-07-01 2.64 2.68 2.55 2.57 252.0M
2025-06-30 2.58 2.76 2.53 2.67 385.3M
2025-06-27 2.50 2.58 2.50 2.51 161.1M
2025-06-26 2.53 2.56 2.50 2.50 155.9M
2025-06-25 2.55 2.60 2.50 2.54 188.4M
2025-06-24 2.56 2.59 2.50 2.56 294.3M
2025-06-23 2.54 2.62 2.46 2.58 437.4M
2025-06-20 2.33 2.55 2.33 2.55 179.1M
2025-06-19 2.43 2.45 2.30 2.32 171.3M
2025-06-18 2.36 2.50 2.34 2.39 298.2M
2025-06-17 2.31 2.51 2.26 2.42 420.4M
2025-06-16 2.22 2.29 2.22 2.28 100.2M
2025-06-13 2.27 2.33 2.23 2.23 108.8M
2025-06-12 2.24 2.26 2.21 2.24 64.9M
2025-06-11 2.21 2.28 2.21 2.23 63.5M
2025-06-10 2.24 2.26 2.19 2.21 62.9M
2025-06-09 2.22 2.26 2.21 2.24 59.4M
2025-06-06 2.23 2.24 2.21 2.21 39.5M
2025-06-05 2.23 2.24 2.21 2.22 40.8M
2025-06-04 2.21 2.24 2.21 2.22 34.1M
2025-06-03 2.19 2.22 2.18 2.21 43.1M
2025-05-30 2.23 2.24 2.19 2.20 54.4M
2025-05-29 2.20 2.26 2.20 2.24 79.0M
2025-05-28 2.25 2.26 2.18 2.19 63.4M
2025-05-27 2.24 2.26 2.21 2.24 48.3M
2025-05-26 2.20 2.24 2.19 2.23 52.0M
2025-05-23 2.26 2.28 2.21 2.21 70.7M
2025-05-22 2.26 2.29 2.24 2.25 57.0M
2025-05-21 2.31 2.31 2.26 2.27 69.8M
2025-05-20 2.32 2.33 2.28 2.31 64.3M
2025-05-19 2.31 2.33 2.28 2.32 83.3M
2025-05-16 2.30 2.35 2.30 2.30 103.1M
2025-05-15 2.38 2.38 2.29 2.31 153.9M
2025-05-14 2.36 2.40 2.34 2.38 240.5M
2025-05-13 2.25 2.43 2.23 2.43 212.9M
2025-05-12 2.20 2.23 2.19 2.21 55.5M
2025-05-09 2.24 2.24 2.17 2.18 60.7M
2025-05-08 2.19 2.25 2.18 2.23 80.5M
2025-05-07 2.24 2.26 2.18 2.20 73.8M
2025-05-06 2.12 2.21 2.12 2.21 93.9M
2025-04-30 2.09 2.19 2.09 2.11 94.0M
2025-04-29 2.12 2.13 2.08 2.09 76.1M
2025-04-28 2.20 2.21 2.14 2.15 63.9M
2025-04-25 2.17 2.25 2.16 2.19 85.9M
2025-04-24 2.18 2.21 2.16 2.17 60.5M
2025-04-23 2.19 2.23 2.17 2.19 57.3M
2025-04-22 2.19 2.21 2.17 2.19 50.3M
2025-04-21 2.19 2.21 2.17 2.20 40.4M
2025-04-18 2.17 2.20 2.15 2.18 51.2M
2025-04-17 2.16 2.20 2.15 2.18 46.4M
2025-04-16 2.19 2.20 2.13 2.17 53.8M
2025-04-15 2.22 2.23 2.18 2.20 47.1M
2025-04-14 2.23 2.25 2.21 2.22 63.6M
2025-04-11 2.17 2.22 2.15 2.20 60.5M
2025-04-10 2.19 2.23 2.18 2.19 79.3M
2025-04-09 2.11 2.18 1.98 2.16 102.3M
2025-04-08 2.09 2.19 2.09 2.14 103.8M
2025-04-07 2.29 2.29 2.16 2.16 92.1M
2025-04-03 2.38 2.43 2.37 2.40 48.4M
2025-04-02 2.40 2.42 2.38 2.40 40.7M
2025-04-01 2.42 2.43 2.38 2.40 57.1M
2025-03-31 2.46 2.47 2.40 2.41 83.5M
2025-03-28 2.50 2.52 2.46 2.46 57.2M
2025-03-27 2.54 2.55 2.49 2.49 76.5M
2025-03-26 2.49 2.58 2.48 2.55 107.7M
2025-03-25 2.48 2.53 2.46 2.50 64.3M
2025-03-24 2.54 2.54 2.45 2.48 100.0M
2025-03-21 2.55 2.59 2.52 2.54 94.3M
2025-03-20 2.55 2.58 2.54 2.55 56.0M
2025-03-19 2.57 2.59 2.53 2.56 64.4M
2025-03-18 2.57 2.60 2.54 2.57 86.0M
2025-03-17 2.54 2.66 2.53 2.56 135.2M
2025-03-14 2.47 2.53 2.45 2.52 97.9M
2025-03-13 2.51 2.52 2.45 2.47 95.2M
2025-03-12 2.54 2.58 2.51 2.52 87.1M
2025-03-11 2.49 2.53 2.46 2.53 86.9M
2025-03-10 2.49 2.54 2.47 2.51 98.3M
2025-03-07 2.52 2.53 2.46 2.48 99.5M
2025-03-06 2.50 2.54 2.47 2.52 90.4M
2025-03-05 2.53 2.54 2.45 2.49 102.2M
2025-03-04 2.54 2.55 2.50 2.54 77.2M
2025-03-03 2.55 2.61 2.53 2.54 93.6M
2025-02-28 2.62 2.64 2.54 2.55 99.9M
2025-02-27 2.72 2.74 2.59 2.63 124.0M
2025-02-26 2.61 2.71 2.60 2.70 184.5M
2025-02-25 2.55 2.64 2.53 2.61 154.5M
2025-02-24 2.57 2.60 2.53 2.57 110.9M
2025-02-21 2.55 2.58 2.51 2.56 94.6M
2025-02-20 2.56 2.59 2.51 2.55 100.0M
2025-02-19 2.50 2.56 2.49 2.55 79.1M
2025-02-18 2.61 2.61 2.50 2.51 99.8M
2025-02-17 2.57 2.62 2.55 2.59 99.7M
2025-02-14 2.60 2.65 2.56 2.56 103.2M
2025-02-13 2.64 2.64 2.59 2.59 86.2M
2025-02-12 2.58 2.63 2.57 2.63 87.1M
2025-02-11 2.65 2.66 2.56 2.58 82.4M
2025-02-10 2.64 2.66 2.60 2.63 93.8M
2025-02-07 2.54 2.68 2.53 2.64 134.8M
2025-02-06 2.48 2.55 2.45 2.55 85.7M
2025-02-05 2.50 2.53 2.47 2.48 68.5M
2025-01-27 2.56 2.61 2.49 2.49 68.7M
2025-01-24 2.52 2.57 2.50 2.56 65.0M
2025-01-23 2.57 2.61 2.52 2.52 66.1M
2025-01-22 2.57 2.58 2.53 2.55 49.9M
2025-01-21 2.64 2.64 2.56 2.58 55.4M
2025-01-20 2.61 2.65 2.57 2.61 61.4M
2025-01-17 2.60 2.61 2.55 2.59 61.1M
2025-01-16 2.58 2.69 2.58 2.60 90.6M
2025-01-15 2.61 2.65 2.53 2.59 107.2M
2025-01-14 2.50 2.61 2.48 2.60 95.3M
2025-01-13 2.45 2.51 2.43 2.49 72.0M
2025-01-10 2.56 2.58 2.48 2.49 69.1M
2025-01-09 2.55 2.60 2.53 2.57 66.0M
2025-01-08 2.61 2.62 2.49 2.57 94.3M
2025-01-07 2.54 2.62 2.51 2.61 87.4M
2025-01-06 2.49 2.63 2.49 2.54 120.7M
2025-01-03 2.57 2.61 2.48 2.48 98.7M
2025-01-02 2.67 2.69 2.55 2.57 100.3M