Gd Wedge A

000534
🏛️ china →
15.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.83 13.18 12.62 13.09 3.7M
2023-12-28 12.22 12.84 12.16 12.70 4.8M
2023-12-27 11.96 12.38 11.82 12.34 2.3M
2023-12-26 12.09 12.09 11.82 11.94 2.4M
2023-12-25 12.27 12.27 11.86 12.07 3.6M
2023-12-22 12.38 12.38 12.12 12.37 3.4M
2023-12-21 12.30 12.50 12.03 12.42 2.7M
2023-12-20 12.43 12.45 12.20 12.24 1.9M
2023-12-19 12.33 12.42 12.24 12.38 1.7M
2023-12-18 12.50 12.54 12.31 12.33 2.9M
2023-12-15 12.61 12.79 12.50 12.56 2.0M
2023-12-14 12.90 12.92 12.65 12.65 2.1M
2023-12-13 12.80 13.00 12.77 12.89 2.7M
2023-12-12 12.68 13.04 12.56 12.86 3.5M
2023-12-11 12.60 12.67 12.40 12.66 2.4M
2023-12-08 12.75 12.83 12.57 12.57 3.1M
2023-12-07 12.83 12.86 12.71 12.75 2.5M
2023-12-06 12.83 12.91 12.68 12.88 3.6M
2023-12-05 13.10 13.12 12.81 12.88 4.5M
2023-12-04 13.65 13.67 13.00 13.08 8.9M
2023-12-01 13.68 13.78 13.55 13.66 2.1M
2023-11-30 13.75 13.80 13.51 13.73 2.9M
2023-11-29 13.86 13.86 13.68 13.70 2.4M
2023-11-28 13.79 13.96 13.76 13.85 2.4M
2023-11-27 13.82 13.86 13.65 13.79 3.1M
2023-11-24 13.87 13.96 13.70 13.82 3.6M
2023-11-23 13.68 13.95 13.66 13.91 2.9M
2023-11-22 13.82 13.90 13.68 13.68 3.3M
2023-11-21 14.00 14.11 13.80 13.85 5.9M
2023-11-20 14.10 14.18 13.75 14.01 5.6M
2023-11-17 13.84 14.15 13.62 14.09 5.9M
2023-11-16 13.93 13.98 13.70 13.80 5.4M
2023-11-15 13.60 14.18 13.54 13.90 11.6M
2023-11-14 13.10 13.45 13.10 13.45 4.9M
2023-11-13 13.07 13.15 12.74 13.14 5.1M
2023-11-10 12.91 12.98 12.80 12.88 3.3M
2023-11-09 13.01 13.10 12.89 12.96 2.3M
2023-11-08 13.08 13.17 12.97 13.03 2.8M
2023-11-07 13.19 13.21 13.02 13.06 2.4M
2023-11-06 12.95 13.19 12.90 13.17 3.9M
2023-11-03 13.00 13.00 12.83 12.88 2.5M
2023-11-02 13.05 13.05 12.83 12.89 2.4M
2023-11-01 13.06 13.18 12.99 13.05 2.7M
2023-10-31 13.00 13.29 13.00 13.06 4.3M
2023-10-30 12.90 13.19 12.78 13.04 3.6M
2023-10-27 12.46 13.25 12.35 13.01 5.5M
2023-10-26 12.10 12.59 12.10 12.52 2.8M
2023-10-25 12.33 12.53 12.23 12.23 2.8M
2023-10-24 11.89 12.47 11.77 12.45 3.2M
2023-10-23 12.15 12.27 11.80 11.88 3.4M
2023-10-20 12.20 12.28 12.08 12.15 3.1M
2023-10-19 12.33 12.48 12.19 12.27 3.9M
2023-10-18 12.89 12.89 12.23 12.25 6.3M
2023-10-17 12.71 12.90 12.60 12.90 2.2M
2023-10-16 12.89 12.93 12.67 12.70 2.4M
2023-10-13 12.93 12.95 12.83 12.88 2.0M
2023-10-12 12.92 12.97 12.84 12.92 2.0M
2023-10-11 13.10 13.12 12.80 12.89 3.2M
2023-10-10 13.13 13.25 13.10 13.10 3.2M
2023-10-09 13.14 13.21 13.01 13.12 2.7M
2023-09-28 12.81 13.19 12.81 13.13 4.6M
2023-09-27 12.92 12.95 12.78 12.88 3.8M
2023-09-26 12.80 12.93 12.70 12.89 2.3M
2023-09-25 12.99 12.99 12.71 12.88 4.8M
2023-09-22 12.45 13.08 12.37 13.05 6.0M
2023-09-21 12.82 12.88 12.43 12.46 4.8M
2023-09-20 12.84 12.96 12.78 12.88 2.6M
2023-09-19 12.96 12.97 12.76 12.92 3.5M
2023-09-18 13.04 13.10 12.87 12.98 3.5M
2023-09-15 12.98 13.20 12.85 13.04 3.9M
2023-09-14 12.98 12.98 12.79 12.94 2.6M
2023-09-13 13.00 13.00 12.78 12.92 3.5M
2023-09-12 12.98 13.05 12.94 13.01 2.0M
2023-09-11 13.01 13.07 12.73 13.03 5.1M
2023-09-08 12.92 13.09 12.80 13.01 3.6M
2023-09-07 13.04 13.24 12.86 13.02 6.4M
2023-09-06 13.24 13.26 13.02 13.04 5.9M
2023-09-05 13.20 13.30 13.05 13.29 5.6M
2023-09-04 13.28 13.37 13.03 13.18 7.4M
2023-09-01 13.16 13.43 13.10 13.28 6.0M
2023-08-31 13.08 13.28 12.87 13.23 11.7M
2023-08-30 12.49 13.28 12.43 13.19 16.8M
2023-08-29 11.84 12.62 11.74 12.50 9.2M
2023-08-28 12.00 12.28 11.65 11.76 7.5M
2023-08-25 11.49 11.63 11.26 11.33 3.8M
2023-08-24 11.50 11.58 11.30 11.44 3.7M
2023-08-23 12.00 12.00 11.45 11.47 5.8M
2023-08-22 12.50 12.50 11.60 12.03 12.6M
2023-08-21 12.74 12.74 12.36 12.36 4.5M
2023-08-18 12.98 13.15 12.73 12.75 4.4M
2023-08-17 12.46 13.07 12.37 13.06 7.1M
2023-08-16 12.93 12.93 12.54 12.55 3.9M
2023-08-15 12.99 13.06 12.81 12.84 3.0M
2023-08-14 12.86 13.09 12.72 13.01 5.4M
2023-08-11 12.86 13.15 12.79 13.00 9.0M
2023-08-10 12.79 12.88 12.65 12.86 3.9M
2023-08-09 12.75 12.87 12.55 12.78 4.7M
2023-08-08 13.04 13.08 12.56 12.71 8.6M
2023-08-07 13.21 13.23 12.93 13.04 4.3M
2023-08-04 13.21 13.29 13.17 13.24 3.1M
2023-08-03 13.35 13.39 13.18 13.21 4.6M
2023-08-02 13.26 13.52 13.26 13.42 3.7M
2023-08-01 13.47 13.47 13.25 13.31 5.1M
2023-07-31 13.65 13.75 13.35 13.47 7.2M
2023-07-28 13.55 13.70 13.42 13.65 4.0M
2023-07-27 13.67 13.76 13.53 13.58 4.8M
2023-07-26 13.63 13.73 13.55 13.69 4.5M
2023-07-25 13.50 13.66 13.46 13.66 4.4M
2023-07-24 13.34 13.52 13.33 13.44 3.4M
2023-07-21 13.45 13.53 13.33 13.40 3.3M
2023-07-20 13.65 13.67 13.40 13.40 5.2M
2023-07-19 13.62 13.65 13.47 13.60 4.6M
2023-07-18 13.55 13.75 13.41 13.55 6.1M
2023-07-17 13.54 13.61 13.33 13.57 4.4M
2023-07-14 13.72 13.80 13.50 13.52 5.8M
2023-07-13 13.59 13.83 13.56 13.72 8.4M
2023-07-12 14.02 14.03 13.53 13.58 9.5M
2023-07-11 14.10 14.37 13.97 14.02 7.3M
2023-07-10 14.85 14.94 13.97 14.07 14.6M
2023-07-07 14.77 14.96 14.42 14.85 11.5M
2023-07-06 16.50 16.50 14.76 14.81 14.3M
2023-07-05 16.70 16.77 16.36 16.40 2.5M
2023-07-04 16.65 17.00 16.59 16.71 4.1M
2023-07-03 16.74 16.90 16.62 16.69 3.3M
2023-06-30 16.33 16.84 16.33 16.77 4.8M
2023-06-29 15.95 16.52 15.75 16.38 4.1M
2023-06-28 15.98 16.00 15.63 15.93 2.1M
2023-06-27 15.90 16.09 15.83 15.87 2.6M
2023-06-26 16.02 16.22 15.80 15.93 3.4M
2023-06-21 16.35 16.66 16.19 16.19 4.2M
2023-06-20 16.30 16.80 16.30 16.55 4.0M
2023-06-19 16.23 16.48 16.04 16.35 4.5M
2023-06-16 15.89 16.19 15.87 16.11 2.9M
2023-06-15 15.99 16.00 15.80 15.95 3.2M
2023-06-14 15.89 16.09 15.75 15.89 3.1M
2023-06-13 16.03 16.14 15.79 15.89 2.9M
2023-06-12 15.83 16.38 15.71 16.03 6.3M
2023-06-09 15.89 16.08 15.61 15.79 4.3M
2023-06-08 16.11 16.13 15.75 15.78 3.8M
2023-06-07 16.25 16.35 15.93 16.05 4.3M
2023-06-06 16.90 16.99 16.13 16.13 6.8M
2023-06-05 17.00 17.22 16.65 16.89 4.9M
2023-06-02 17.31 17.41 16.93 16.94 4.3M
2023-06-01 17.03 17.74 16.87 17.27 6.7M
2023-05-31 16.92 17.25 16.85 16.95 3.6M
2023-05-30 17.01 17.23 16.60 17.01 4.8M
2023-05-29 17.30 17.62 17.00 17.13 6.1M
2023-05-26 17.11 17.31 16.88 17.02 3.3M
2023-05-25 16.99 17.19 16.65 17.04 4.2M
2023-05-24 16.77 17.59 16.64 17.12 5.6M
2023-05-23 16.99 17.04 16.76 16.78 2.1M
2023-05-22 16.98 17.10 16.73 16.93 3.5M
2023-05-19 16.59 17.02 16.47 16.91 3.9M
2023-05-18 16.60 16.67 16.30 16.59 3.4M
2023-05-17 16.15 16.64 16.00 16.60 3.5M
2023-05-16 16.45 16.68 16.16 16.24 3.8M
2023-05-15 16.27 16.72 15.96 16.67 4.3M
2023-05-12 16.35 16.48 16.19 16.30 2.2M
2023-05-11 16.66 16.79 16.36 16.44 3.6M
2023-05-10 16.65 17.26 16.53 16.69 7.2M
2023-05-09 16.89 17.08 16.63 16.64 4.7M
2023-05-08 17.11 17.11 16.59 16.93 5.5M
2023-05-05 17.21 17.37 16.65 17.03 7.1M
2023-05-04 16.91 17.74 16.75 17.22 13.3M
2023-04-28 16.43 17.14 16.43 16.83 8.0M
2023-04-27 16.13 16.73 16.00 16.42 8.5M
2023-04-26 15.43 16.50 15.20 16.24 9.3M
2023-04-25 15.45 15.55 14.93 15.28 6.7M
2023-04-24 15.66 15.78 15.36 15.55 3.7M
2023-04-21 15.87 16.20 15.64 15.66 4.0M
2023-04-20 15.96 15.96 15.62 15.78 3.3M
2023-04-19 16.20 16.22 15.96 15.96 2.8M
2023-04-18 16.29 16.32 16.10 16.12 2.9M
2023-04-17 16.08 16.27 15.94 16.18 2.9M
2023-04-14 15.83 16.13 15.72 16.03 3.9M
2023-04-13 16.17 16.32 15.73 15.76 4.7M
2023-04-12 16.16 16.43 16.06 16.34 3.6M
2023-04-11 16.10 16.27 15.92 16.11 3.4M
2023-04-10 16.25 16.30 15.90 16.07 5.2M
2023-04-07 16.42 16.57 16.33 16.39 3.0M
2023-04-06 16.59 16.66 16.09 16.36 4.9M
2023-04-04 16.92 16.96 16.43 16.56 5.2M
2023-04-03 17.04 17.30 16.77 16.92 6.9M
2023-03-31 16.31 17.08 16.31 17.03 6.5M
2023-03-30 16.40 16.54 16.19 16.28 3.3M
2023-03-29 16.70 16.80 16.30 16.45 5.4M
2023-03-28 16.39 16.95 16.35 16.76 7.8M
2023-03-27 16.30 16.56 16.09 16.44 6.5M
2023-03-24 16.40 16.63 16.30 16.40 5.1M
2023-03-23 16.36 16.54 16.22 16.37 4.9M
2023-03-22 16.92 16.96 16.18 16.43 10.4M
2023-03-21 16.77 17.31 16.60 16.88 7.4M
2023-03-20 16.80 17.02 16.60 16.62 7.5M
2023-03-17 16.92 17.16 16.68 16.80 8.7M
2023-03-16 17.35 17.68 16.74 16.78 8.6M
2023-03-15 17.00 18.07 17.00 17.34 14.0M
2023-03-14 18.06 18.15 16.70 16.79 15.0M
2023-03-13 18.10 18.34 17.81 18.04 9.2M
2023-03-10 18.56 18.78 17.95 18.16 7.1M
2023-03-09 19.23 19.23 18.62 18.65 5.7M
2023-03-08 19.20 19.59 18.92 19.33 5.1M
2023-03-07 19.95 20.14 19.08 19.51 7.7M
2023-03-06 19.88 20.05 19.40 19.95 5.8M
2023-03-03 19.80 20.18 19.56 19.98 4.6M
2023-03-02 19.45 20.10 19.32 19.89 9.9M
2023-03-01 19.76 19.76 19.11 19.32 10.0M
2023-02-28 18.65 19.97 18.43 19.73 12.0M
2023-02-27 19.26 19.38 18.50 18.67 10.7M
2023-02-24 18.44 19.21 18.26 19.11 12.0M
2023-02-23 18.31 18.80 18.30 18.42 5.1M
2023-02-22 18.30 18.50 18.04 18.35 5.1M
2023-02-21 17.63 18.43 17.55 18.23 8.3M
2023-02-20 17.84 17.97 17.39 17.63 9.0M
2023-02-17 18.48 18.49 17.16 17.90 15.2M
2023-02-16 18.25 18.44 17.70 18.01 6.6M
2023-02-15 18.24 18.59 18.10 18.26 3.5M
2023-02-14 18.33 18.37 18.10 18.31 3.3M
2023-02-13 18.28 18.85 17.77 18.25 9.5M
2023-02-10 17.96 18.65 17.91 18.18 9.2M
2023-02-09 17.35 18.08 17.19 18.07 9.5M
2023-02-08 17.32 17.65 17.22 17.25 2.9M
2023-02-07 17.35 17.54 17.12 17.31 4.4M
2023-02-06 17.20 17.81 17.13 17.27 5.4M
2023-02-03 17.30 17.35 16.95 17.27 5.9M
2023-02-02 17.01 17.78 17.00 17.40 11.7M
2023-02-01 16.53 17.21 16.43 17.15 8.7M
2023-01-31 16.33 16.73 16.22 16.51 6.6M
2023-01-30 15.74 16.72 15.61 16.40 11.1M
2023-01-20 15.16 15.76 15.12 15.59 6.6M
2023-01-19 14.83 15.21 14.79 15.12 3.5M
2023-01-18 14.96 15.05 14.71 14.83 3.3M
2023-01-17 14.95 15.04 14.85 14.92 1.8M
2023-01-16 14.64 15.09 14.59 14.94 4.0M
2023-01-13 14.42 14.74 14.23 14.65 3.6M
2023-01-12 14.41 14.65 14.21 14.35 2.8M
2023-01-11 14.34 14.81 14.28 14.35 2.7M
2023-01-10 14.41 14.50 14.25 14.31 2.2M
2023-01-09 14.78 14.80 14.39 14.46 3.1M
2023-01-06 14.56 14.92 14.40 14.70 3.1M
2023-01-05 14.49 14.63 14.15 14.56 4.4M
2023-01-04 14.89 15.08 14.40 14.42 5.1M
2023-01-03 14.37 15.15 14.37 14.96 6.5M