Gdh Supertime

001338
🏛️ china →
11.42
Last Update: 2025-09-26
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 12.06 12.23 11.96 12.06 7.8M
2023-12-28 11.70 12.11 11.62 12.03 7.4M
2023-12-27 11.48 11.67 11.43 11.65 2.7M
2023-12-26 11.64 11.64 11.40 11.50 2.4M
2023-12-25 11.62 11.65 11.49 11.56 2.7M
2023-12-22 11.80 11.88 11.64 11.66 4.5M
2023-12-21 11.53 11.87 11.49 11.85 5.2M
2023-12-20 11.78 11.78 11.57 11.58 3.1M
2023-12-19 11.74 11.85 11.69 11.75 2.7M
2023-12-18 11.84 11.88 11.70 11.74 2.9M
2023-12-15 12.01 12.06 11.84 11.87 3.8M
2023-12-14 11.99 12.13 11.94 11.97 3.3M
2023-12-13 12.14 12.20 11.94 11.95 4.3M
2023-12-12 12.21 12.24 12.12 12.18 3.5M
2023-12-11 12.15 12.24 12.00 12.22 4.5M
2023-12-08 12.47 12.52 12.23 12.25 5.0M
2023-12-07 12.58 12.60 12.36 12.47 4.5M
2023-12-06 12.30 12.72 12.12 12.62 7.2M
2023-12-05 12.45 13.10 12.41 12.47 11.5M
2023-12-04 12.57 12.60 12.44 12.47 3.1M
2023-12-01 12.67 12.72 12.49 12.59 4.2M
2023-11-30 12.80 12.85 12.60 12.70 3.8M
2023-11-29 12.94 12.98 12.80 12.80 3.0M
2023-11-28 12.95 13.04 12.90 13.00 3.1M
2023-11-27 13.00 13.07 12.92 13.00 2.4M
2023-11-24 13.09 13.11 12.99 13.03 3.0M
2023-11-23 13.00 13.10 12.91 13.10 3.9M
2023-11-22 13.13 13.16 12.97 13.06 4.3M
2023-11-21 13.18 13.30 13.10 13.15 7.1M
2023-11-20 13.00 13.19 12.98 13.15 9.2M
2023-11-17 12.90 13.07 12.74 13.03 9.9M
2023-11-16 14.07 14.13 12.87 13.04 22.9M
2023-11-15 14.08 14.14 14.03 14.06 2.6M
2023-11-14 14.04 14.09 13.96 14.05 2.3M
2023-11-13 13.84 14.03 13.75 14.02 3.1M
2023-11-10 13.85 13.88 13.67 13.80 1.9M
2023-11-09 13.91 13.95 13.80 13.84 1.8M
2023-11-08 13.98 14.03 13.81 13.87 2.2M
2023-11-07 14.10 14.10 13.84 13.97 2.2M
2023-11-06 13.96 14.08 13.95 14.05 2.3M
2023-11-03 13.80 14.08 13.77 13.94 2.5M
2023-11-02 13.82 13.96 13.73 13.73 2.4M
2023-11-01 14.11 14.47 13.90 13.93 3.8M
2023-10-31 13.88 14.04 13.79 13.89 3.0M
2023-10-30 13.94 14.05 13.88 13.95 2.6M
2023-10-27 13.62 14.04 13.62 13.99 4.0M
2023-10-26 13.65 13.79 13.54 13.73 2.9M
2023-10-25 13.56 13.83 13.53 13.69 4.6M
2023-10-24 13.04 13.42 13.04 13.31 2.8M
2023-10-23 13.21 13.41 13.00 13.09 2.6M
2023-10-20 13.29 13.55 13.25 13.28 2.7M
2023-10-19 13.40 13.61 13.30 13.30 2.7M
2023-10-18 13.65 13.68 13.46 13.48 2.2M
2023-10-17 13.78 13.85 13.51 13.60 2.6M
2023-10-16 13.98 14.00 13.73 13.78 3.0M
2023-10-13 14.39 14.39 13.87 13.97 4.0M
2023-10-12 14.38 14.40 14.22 14.40 1.7M
2023-10-11 14.23 14.42 14.18 14.29 2.2M
2023-10-10 14.43 14.55 14.20 14.23 2.6M
2023-10-09 14.68 14.70 14.34 14.38 2.6M
2023-09-28 14.75 14.83 14.64 14.68 1.9M
2023-09-27 14.64 14.93 14.60 14.72 2.0M
2023-09-26 14.75 14.87 14.60 14.62 1.6M
2023-09-25 14.93 15.05 14.73 14.81 1.8M
2023-09-22 14.50 15.00 14.50 14.96 2.6M
2023-09-21 14.88 14.94 14.60 14.61 2.5M
2023-09-20 15.04 15.08 14.86 14.89 2.1M
2023-09-19 15.30 15.30 15.01 15.04 2.2M
2023-09-18 15.16 15.32 14.99 15.32 2.4M
2023-09-15 15.25 15.36 15.09 15.15 2.2M
2023-09-14 15.40 15.42 15.12 15.20 2.5M
2023-09-13 15.59 15.65 15.30 15.42 2.4M
2023-09-12 15.63 15.72 15.55 15.58 1.7M
2023-09-11 15.50 15.71 15.36 15.70 2.3M
2023-09-08 15.40 15.60 15.40 15.51 1.8M
2023-09-07 15.72 15.79 15.49 15.49 2.8M
2023-09-06 15.77 16.00 15.72 15.80 2.8M
2023-09-05 15.81 15.89 15.68 15.71 3.0M
2023-09-04 15.84 16.16 15.80 15.96 4.4M
2023-09-01 15.74 16.00 15.74 15.82 4.0M
2023-08-31 15.52 15.70 15.41 15.69 3.2M
2023-08-30 15.56 15.89 15.51 15.62 3.2M
2023-08-29 15.26 15.66 15.20 15.62 3.7M
2023-08-28 16.20 16.20 15.18 15.19 4.3M
2023-08-25 15.69 15.78 15.07 15.18 4.7M
2023-08-24 15.77 15.91 15.42 15.76 3.7M
2023-08-23 16.15 16.15 15.65 15.66 3.5M
2023-08-22 16.04 16.18 15.78 16.11 3.9M
2023-08-21 16.52 16.52 16.03 16.03 4.8M
2023-08-18 16.86 17.07 16.54 16.56 7.7M
2023-08-17 16.65 17.50 16.65 17.27 8.0M
2023-08-16 16.70 16.88 16.53 16.65 2.7M
2023-08-15 16.64 16.86 16.60 16.77 3.4M
2023-08-14 16.51 16.71 16.42 16.68 4.8M
2023-08-11 17.46 17.58 16.74 16.85 10.5M
2023-08-10 18.26 18.44 17.60 17.63 9.0M
2023-08-09 18.21 18.43 18.15 18.36 5.2M
2023-08-08 18.18 18.44 18.15 18.37 6.8M
2023-08-07 18.33 18.41 18.08 18.28 6.7M
2023-08-04 17.57 18.90 17.56 18.40 17.3M
2023-08-03 17.49 17.69 17.43 17.58 3.2M
2023-08-02 17.75 17.88 17.53 17.56 4.4M
2023-08-01 17.96 18.20 17.71 17.90 6.6M
2023-07-31 17.95 18.43 17.88 18.23 10.4M
2023-07-28 17.40 17.80 17.33 17.78 5.9M
2023-07-27 17.71 17.95 17.50 17.52 5.0M
2023-07-26 17.66 17.85 17.45 17.71 5.6M
2023-07-25 17.46 18.10 17.46 17.78 8.2M
2023-07-24 17.62 17.78 17.28 17.38 6.3M
2023-07-21 17.46 18.28 17.38 17.89 10.4M
2023-07-20 17.28 18.09 17.25 17.68 10.2M
2023-07-19 17.23 17.36 17.08 17.27 3.6M
2023-07-18 17.37 17.37 17.10 17.27 3.8M
2023-07-17 17.80 17.93 17.04 17.29 8.5M
2023-07-14 18.19 18.26 17.94 17.98 5.7M
2023-07-13 18.04 18.54 17.92 18.26 7.2M
2023-07-12 18.45 18.57 17.88 17.90 8.9M
2023-07-11 18.71 18.94 18.45 18.47 7.7M
2023-07-10 18.40 19.22 18.35 18.83 9.7M
2023-07-07 18.43 18.59 18.27 18.30 5.1M
2023-07-06 18.55 18.72 18.42 18.54 5.6M
2023-07-05 18.91 19.03 18.56 18.58 8.0M
2023-07-04 19.47 19.47 19.00 19.07 12.4M
2023-07-03 18.43 19.09 18.37 19.08 13.1M
2023-06-30 18.16 18.47 18.16 18.44 6.7M
2023-06-29 18.72 18.74 18.22 18.29 8.3M
2023-06-28 18.24 18.63 18.10 18.57 10.1M
2023-06-27 17.93 18.44 17.91 18.35 7.8M
2023-06-26 18.15 18.50 17.82 17.88 9.6M
2023-06-21 18.75 19.07 18.48 18.51 11.3M
2023-06-20 19.83 19.86 18.80 18.83 21.3M
2023-06-19 19.60 20.09 19.54 19.86 15.4M
2023-06-16 19.78 20.19 19.39 19.85 18.3M
2023-06-15 20.18 20.43 19.43 19.68 29.7M
2023-06-14 19.98 21.93 19.88 20.74 44.3M
2023-06-13 20.56 20.68 19.84 19.94 32.7M
2023-06-12 18.50 20.56 18.21 20.56 37.7M
2023-06-09 18.75 19.15 18.60 18.69 18.0M
2023-06-08 18.30 19.50 18.24 19.01 24.2M
2023-06-07 17.98 18.76 17.95 18.41 17.3M
2023-06-06 17.57 18.57 17.57 18.16 20.2M
2023-06-05 18.14 18.24 17.68 17.68 10.5M
2023-06-02 17.77 18.09 17.70 18.02 11.7M
2023-06-01 17.34 18.40 17.27 17.85 15.8M
2023-05-31 17.64 18.19 17.36 17.42 11.7M
2023-05-30 17.77 17.93 17.45 17.72 10.1M
2023-05-29 17.60 18.45 17.45 17.94 17.7M
2023-05-26 17.53 17.69 17.21 17.50 10.4M
2023-05-25 18.00 18.08 17.50 17.65 17.7M
2023-05-24 18.52 18.89 18.22 18.22 23.5M
2023-05-23 18.06 18.56 18.06 18.13 34.3M
2023-05-22 16.50 18.40 16.50 18.40 39.0M
2023-05-19 16.17 17.23 15.92 16.73 10.9M
2023-05-18 16.10 16.28 16.05 16.19 2.5M
2023-05-17 15.99 16.15 15.88 16.14 2.7M
2023-05-16 16.19 16.30 15.96 16.00 3.1M
2023-05-15 15.98 16.25 15.81 16.24 4.4M
2023-05-12 16.21 16.27 15.95 15.98 3.3M
2023-05-11 16.24 16.45 16.18 16.21 3.2M
2023-05-10 16.17 16.27 15.97 16.24 4.0M
2023-05-09 16.50 16.73 16.18 16.22 5.6M
2023-05-08 16.44 16.56 16.34 16.47 3.9M
2023-05-05 16.70 16.99 16.36 16.49 6.0M
2023-05-04 16.99 17.21 16.80 16.82 7.3M
2023-04-28 16.65 16.99 16.65 16.90 6.7M
2023-04-27 16.59 17.30 16.59 16.81 11.7M
2023-04-26 16.42 16.83 16.09 16.58 8.8M
2023-04-25 15.95 17.32 15.95 16.79 15.4M
2023-04-24 15.79 16.01 15.57 15.94 3.8M
2023-04-21 16.36 16.65 15.82 15.89 5.4M
2023-04-20 16.68 16.75 16.19 16.37 5.5M
2023-04-19 16.91 17.05 16.71 16.77 4.1M
2023-04-18 16.97 17.14 16.77 17.03 5.1M
2023-04-17 16.72 17.02 16.67 16.98 5.6M
2023-04-14 17.00 17.03 16.63 16.66 4.6M
2023-04-13 16.80 16.96 16.72 16.89 3.9M
2023-04-12 16.92 17.04 16.78 16.84 4.0M
2023-04-11 17.36 17.38 16.81 16.91 6.6M
2023-04-10 17.68 17.78 17.28 17.42 6.1M
2023-04-07 17.36 17.82 17.28 17.77 6.7M
2023-04-06 17.82 17.88 17.37 17.41 6.2M
2023-04-04 17.76 18.07 17.65 17.79 6.5M
2023-04-03 17.73 17.88 17.65 17.88 4.4M
2023-03-31 17.87 18.06 17.74 17.83 5.8M
2023-03-30 17.96 17.96 17.60 17.89 7.7M
2023-03-29 17.71 17.80 17.40 17.53 4.7M
2023-03-28 17.67 18.10 17.66 17.73 5.7M
2023-03-27 18.00 18.00 17.53 17.75 4.8M
2023-03-24 17.82 18.13 17.82 17.92 4.7M
2023-03-23 17.71 17.94 17.59 17.82 4.1M
2023-03-22 17.92 18.03 17.70 17.75 5.2M
2023-03-21 17.37 18.06 17.32 17.93 7.1M
2023-03-20 17.72 17.77 17.25 17.37 5.4M
2023-03-17 17.72 17.87 17.47 17.72 5.6M
2023-03-16 17.82 18.05 17.63 17.65 5.5M
2023-03-15 17.96 18.17 17.92 17.93 3.9M
2023-03-14 18.10 18.19 17.70 17.84 5.0M
2023-03-13 17.70 18.29 17.68 18.20 6.8M
2023-03-10 18.11 18.22 17.82 17.83 6.4M
2023-03-09 18.47 18.57 18.19 18.24 5.3M
2023-03-08 18.66 18.66 18.40 18.47 5.4M
2023-03-07 19.07 19.07 18.66 18.67 8.1M
2023-03-06 19.00 19.19 18.85 19.08 6.8M
2023-03-03 19.14 19.34 18.83 19.17 11.0M
2023-03-02 19.13 19.13 18.83 18.91 8.4M
2023-03-01 19.20 19.20 18.99 19.13 6.4M
2023-02-28 18.97 19.34 18.82 19.16 8.0M
2023-02-27 19.25 19.37 18.79 18.91 9.6M
2023-02-24 19.53 19.54 19.12 19.31 7.8M
2023-02-23 19.85 20.09 19.30 19.55 13.5M
2023-02-22 19.65 20.29 19.50 20.02 13.9M
2023-02-21 19.76 19.90 19.42 19.67 7.4M
2023-02-20 19.42 19.91 19.40 19.85 10.0M
2023-02-17 19.32 20.33 19.30 19.65 15.0M
2023-02-16 20.14 20.33 19.15 19.43 17.0M
2023-02-15 20.49 20.75 20.10 20.14 14.7M
2023-02-14 20.17 20.77 20.06 20.48 26.7M
2023-02-13 19.40 20.77 19.39 20.29 30.8M
2023-02-10 19.05 19.78 19.03 19.39 13.9M
2023-02-09 18.76 19.20 18.73 19.11 8.0M
2023-02-08 19.15 19.16 18.83 18.86 8.7M
2023-02-07 19.06 19.27 19.01 19.14 7.9M
2023-02-06 19.49 19.59 19.08 19.16 11.9M
2023-02-03 20.10 20.14 19.64 19.74 17.5M
2023-02-02 19.55 20.80 19.44 20.47 29.4M
2023-02-01 19.20 19.63 19.13 19.58 11.4M
2023-01-31 19.15 19.38 18.96 19.19 8.8M
2023-01-30 19.31 19.46 19.14 19.26 9.0M
2023-01-20 18.83 19.08 18.83 19.04 6.8M
2023-01-19 19.03 19.05 18.62 18.81 9.1M
2023-01-18 19.18 19.42 19.05 19.10 7.5M
2023-01-17 19.73 19.82 19.05 19.25 13.2M
2023-01-16 19.54 20.07 19.50 19.81 12.3M
2023-01-13 19.50 19.95 19.27 19.61 11.8M
2023-01-12 19.90 20.06 19.41 19.48 15.5M
2023-01-11 20.31 20.60 19.88 19.95 15.9M
2023-01-10 20.76 20.85 20.23 20.39 14.6M
2023-01-09 20.33 20.93 20.16 20.75 19.5M
2023-01-06 21.21 21.35 20.20 20.32 29.7M
2023-01-05 21.16 22.48 20.94 21.52 31.9M
2023-01-04 21.24 21.69 20.85 21.16 22.4M
2023-01-03 20.86 21.69 20.79 21.41 26.1M