Gf Securities A

000776
🏛️ china →
22.95
Last Update: 2025-09-29
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
2021-12-31 24.07 25.03 24.00 24.59 75.8M
2021-12-30 23.47 24.60 23.18 24.09 90.2M
2021-12-29 24.17 24.21 23.20 23.31 64.7M
2021-12-28 24.19 24.35 23.85 24.22 50.8M
2021-12-27 23.46 24.00 23.32 23.89 47.1M
2021-12-24 24.06 24.35 23.52 23.65 51.9M
2021-12-23 23.80 24.34 23.61 24.13 73.1M
2021-12-22 23.87 23.99 23.52 23.67 49.4M
2021-12-21 23.95 24.07 23.60 23.88 58.0M
2021-12-20 24.20 24.65 23.63 23.85 85.0M
2021-12-17 25.31 25.54 24.35 24.40 88.5M
2021-12-16 25.00 25.47 24.59 25.44 66.8M
2021-12-15 24.89 25.28 24.75 24.83 59.9M
2021-12-14 24.56 25.22 24.40 24.94 74.0M
2021-12-13 25.05 26.10 24.46 24.90 154.3M
2021-12-10 25.20 25.63 24.51 24.67 121.4M
2021-12-09 25.82 27.06 25.61 25.73 136.2M
2021-12-08 25.18 26.39 24.69 26.02 105.0M
2021-12-07 26.01 26.24 24.80 25.18 104.9M
2021-12-06 25.09 27.22 25.01 25.56 166.3M
2021-12-03 24.55 25.20 23.93 25.00 102.0M
2021-12-02 23.64 25.16 23.56 24.66 127.1M
2021-12-01 23.11 24.08 23.00 23.79 78.4M
2021-11-30 23.20 23.95 23.03 23.34 74.6M
2021-11-29 23.01 23.50 22.75 23.03 75.3M
2021-11-26 23.60 23.85 23.02 23.34 57.9M
2021-11-25 23.47 23.85 23.23 23.44 65.0M
2021-11-24 23.34 24.08 23.12 23.34 97.5M
2021-11-23 23.20 24.30 23.14 23.38 137.6M
2021-11-22 22.02 23.67 22.01 23.34 158.4M
2021-11-19 21.00 23.00 20.91 22.50 146.5M
2021-11-18 21.48 21.60 21.05 21.18 62.1M
2021-11-17 21.74 21.98 21.10 21.56 83.0M
2021-11-16 21.61 22.81 21.26 21.93 110.0M
2021-11-15 21.51 21.83 21.27 21.72 95.8M
2021-11-12 21.66 21.85 21.13 21.51 117.4M
2021-11-11 19.70 21.70 19.55 21.70 180.0M
2021-11-10 19.81 19.87 19.15 19.73 65.5M
2021-11-09 19.97 20.10 19.75 19.98 53.1M
2021-11-08 19.68 20.09 19.47 19.97 60.5M
2021-11-05 19.56 20.32 19.50 19.80 68.0M
2021-11-04 19.61 20.13 19.55 19.62 67.7M
2021-11-03 19.04 19.50 19.02 19.26 63.2M
2021-11-02 19.80 19.90 18.60 18.88 120.1M
2021-11-01 19.60 20.45 19.52 19.86 94.1M
2021-10-29 20.20 20.31 18.71 20.12 172.2M
2021-10-28 21.18 21.50 20.47 20.74 84.2M
2021-10-27 21.71 21.84 21.00 21.08 74.5M
2021-10-26 21.70 22.35 21.47 21.84 84.4M
2021-10-25 20.95 22.36 20.45 21.93 119.3M
2021-10-22 20.81 21.10 20.60 21.01 61.1M
2021-10-21 21.30 21.37 20.63 20.80 79.3M
2021-10-20 21.10 21.59 20.80 21.05 92.4M
2021-10-19 19.90 21.32 19.90 20.85 124.8M
2021-10-18 19.75 20.54 19.70 20.03 79.6M
2021-10-15 19.68 19.95 19.54 19.74 62.0M
2021-10-14 19.90 20.13 19.56 19.91 57.6M
2021-10-13 19.74 20.10 19.40 19.90 74.7M
2021-10-12 20.97 20.98 19.55 20.00 103.6M
2021-10-11 21.19 21.30 20.60 20.80 54.1M
2021-10-08 21.39 21.51 20.81 21.10 87.4M
2021-09-30 20.97 21.09 20.46 20.96 94.3M
2021-09-29 21.80 21.93 20.45 20.91 133.1M
2021-09-28 21.88 22.55 21.62 22.12 101.6M
2021-09-27 22.75 23.14 20.53 21.64 146.4M
2021-09-24 23.44 23.70 22.80 22.81 77.7M
2021-09-23 23.40 23.80 22.88 23.45 114.1M
2021-09-22 22.60 23.71 22.20 23.35 99.1M
2021-09-17 22.78 23.50 22.55 23.27 106.3M
2021-09-16 23.75 23.86 22.41 22.67 157.3M
2021-09-15 24.14 24.84 23.33 23.86 137.1M
2021-09-14 25.00 25.18 23.91 24.28 138.0M
2021-09-13 24.24 25.70 24.00 25.00 137.6M
2021-09-10 24.09 25.80 23.68 24.23 198.8M
2021-09-09 22.90 24.21 22.70 23.89 160.3M
2021-09-08 23.51 23.97 23.01 23.30 196.3M
2021-09-07 21.41 23.89 21.31 23.89 255.2M
2021-09-06 21.44 22.24 21.30 21.72 189.0M
2021-09-03 23.00 23.50 21.33 21.49 286.4M
2021-09-02 20.59 22.50 20.18 22.50 346.5M
2021-09-01 18.80 20.89 18.72 20.45 271.3M
2021-08-31 18.30 19.32 17.93 18.99 157.9M
2021-08-30 19.45 19.46 18.24 18.24 203.8M
2021-08-27 20.11 20.79 19.83 20.27 88.9M
2021-08-26 20.43 20.55 19.80 20.07 122.6M
2021-08-25 20.78 21.01 20.36 20.89 122.9M
2021-08-24 20.85 21.62 20.50 21.07 179.8M
2021-08-23 20.10 21.18 20.03 20.72 184.7M
2021-08-20 20.29 20.59 19.50 19.83 194.4M
2021-08-19 20.84 21.83 20.20 20.29 381.7M
2021-08-18 17.96 19.89 17.92 19.89 220.8M
2021-08-17 18.11 19.19 18.02 18.08 153.6M
2021-08-16 18.30 19.10 18.10 18.38 140.4M
2021-08-13 18.10 18.28 17.83 18.24 70.7M
2021-08-12 18.29 18.38 17.95 18.12 80.6M
2021-08-11 17.80 19.12 17.72 18.30 187.5M
2021-08-10 17.68 18.11 17.40 17.87 138.4M
2021-08-09 16.62 18.27 16.57 17.82 219.7M
2021-08-06 16.56 16.94 16.52 16.61 61.0M
2021-08-05 16.89 17.07 16.58 16.65 77.0M
2021-08-04 16.88 17.20 16.70 16.98 110.2M
2021-08-03 16.36 17.79 16.26 16.92 237.0M
2021-08-02 15.23 16.95 14.99 16.70 208.4M
2021-07-30 15.85 15.85 15.20 15.41 70.2M
2021-07-29 16.01 16.30 15.80 16.00 107.9M
2021-07-28 15.41 16.02 15.26 15.86 127.6M
2021-07-27 15.55 16.08 15.38 15.40 109.6M
2021-07-26 16.00 16.45 15.67 15.72 240.0M
2021-07-23 14.85 15.68 14.71 15.43 136.0M
2021-07-22 14.40 14.95 14.35 14.80 47.6M
2021-07-21 14.51 14.70 14.48 14.60 31.0M
2021-07-20 14.49 14.64 14.45 14.50 16.4M
2021-07-19 14.48 14.63 14.41 14.60 20.4M
2021-07-16 14.59 14.73 14.49 14.58 34.2M
2021-07-15 14.37 14.52 14.28 14.48 24.0M
2021-07-14 14.59 14.61 14.34 14.35 27.3M
2021-07-13 14.53 14.67 14.43 14.62 24.1M
2021-07-12 14.41 14.61 14.33 14.55 42.7M
2021-07-09 14.26 14.35 14.21 14.27 22.3M
2021-07-08 14.47 14.50 14.26 14.30 21.3M
2021-07-07 14.41 14.49 14.37 14.41 19.4M
2021-07-06 14.75 14.88 14.72 14.82 19.7M
2021-07-05 14.72 14.80 14.64 14.79 22.1M
2021-07-02 15.02 15.02 14.70 14.73 35.3M
2021-07-01 15.28 15.34 15.01 15.03 33.4M
2021-06-30 15.10 15.19 15.03 15.14 23.6M
2021-06-29 15.19 15.24 15.06 15.06 22.8M
2021-06-28 15.43 15.44 15.13 15.19 34.1M
2021-06-25 15.19 15.52 15.15 15.36 58.9M
2021-06-24 15.15 15.29 15.10 15.19 23.6M
2021-06-23 15.01 15.15 15.01 15.13 21.9M
2021-06-22 15.18 15.18 15.01 15.08 20.1M
2021-06-21 15.05 15.20 15.02 15.03 22.2M
2021-06-18 14.98 15.13 14.94 15.10 21.8M
2021-06-17 15.02 15.12 14.97 15.03 22.5M
2021-06-16 15.14 15.15 14.97 15.05 28.9M
2021-06-15 15.31 15.35 14.97 15.03 34.1M
2021-06-11 15.68 15.70 15.30 15.36 30.8M
2021-06-10 15.62 15.78 15.58 15.61 24.3M
2021-06-09 15.85 15.89 15.58 15.64 24.3M
2021-06-08 15.70 15.94 15.68 15.80 31.9M
2021-06-07 15.60 15.89 15.51 15.75 37.1M
2021-06-04 15.46 15.94 15.42 15.58 42.1M
2021-06-03 15.59 15.75 15.50 15.52 32.6M
2021-06-02 15.89 15.95 15.51 15.55 37.7M
2021-06-01 15.88 15.97 15.66 15.90 44.4M
2021-05-31 16.16 16.16 15.82 16.00 71.5M
2021-05-28 15.54 16.58 15.52 16.16 129.8M
2021-05-27 15.53 15.69 15.48 15.54 39.1M
2021-05-26 15.59 15.87 15.52 15.58 67.0M
2021-05-25 15.19 15.66 15.13 15.56 78.7M
2021-05-24 15.02 15.30 15.02 15.16 36.2M
2021-05-21 15.13 15.17 14.97 14.98 19.8M
2021-05-20 14.95 15.24 14.94 15.11 34.1M
2021-05-19 15.05 15.10 14.93 14.94 22.6M
2021-05-18 15.07 15.20 15.01 15.07 24.2M
2021-05-17 15.17 15.27 15.00 15.06 49.0M
2021-05-14 14.70 15.42 14.70 15.38 90.1M
2021-05-13 14.71 14.83 14.65 14.69 17.0M
2021-05-12 14.71 14.79 14.62 14.76 15.8M
2021-05-11 14.53 14.81 14.51 14.76 22.6M
2021-05-10 14.76 14.80 14.51 14.63 26.4M
2021-05-07 14.85 14.87 14.75 14.77 20.6M
2021-05-06 14.88 14.99 14.76 14.79 20.8M
2021-04-30 14.95 14.98 14.76 14.85 24.6M
2021-04-29 14.68 15.14 14.65 15.01 45.4M
2021-04-28 14.61 14.68 14.57 14.67 16.0M
2021-04-27 14.61 14.71 14.43 14.67 31.6M
2021-04-26 14.90 14.98 14.60 14.61 37.5M
2021-04-23 14.89 14.96 14.85 14.90 19.1M
2021-04-22 14.97 15.05 14.91 14.92 19.3M
2021-04-21 14.98 15.06 14.92 14.94 17.7M
2021-04-20 15.18 15.27 15.02 15.03 25.7M
2021-04-19 14.90 15.25 14.81 15.24 37.2M
2021-04-16 14.80 14.98 14.78 14.96 22.0M
2021-04-15 14.98 14.98 14.74 14.79 27.3M
2021-04-14 14.96 15.05 14.89 15.03 26.6M
2021-04-13 15.31 15.35 14.82 14.95 45.6M
2021-04-12 15.65 15.68 15.28 15.31 35.0M
2021-04-09 15.77 15.80 15.66 15.71 22.3M
2021-04-08 15.72 15.93 15.68 15.79 28.9M
2021-04-07 15.80 15.84 15.63 15.77 22.7M
2021-04-06 15.90 15.93 15.79 15.82 21.4M
2021-04-02 15.88 15.90 15.75 15.81 32.3M
2021-04-01 15.67 15.85 15.64 15.85 26.5M
2021-03-31 15.78 15.78 15.58 15.67 29.3M
2021-03-30 15.81 15.89 15.75 15.80 31.7M
2021-03-29 15.63 16.16 15.58 15.93 60.2M
2021-03-26 15.59 15.66 15.53 15.63 23.3M
2021-03-25 15.64 15.77 15.56 15.59 27.0M
2021-03-24 15.62 15.99 15.59 15.71 54.7M
2021-03-23 15.59 15.79 15.51 15.69 36.8M
2021-03-22 15.45 15.72 15.42 15.63 32.8M
2021-03-19 15.43 15.47 15.35 15.41 32.6M
2021-03-18 15.62 15.66 15.53 15.53 24.9M
2021-03-17 15.56 15.64 15.50 15.58 29.8M
2021-03-16 15.54 15.65 15.47 15.61 24.7M
2021-03-15 15.63 15.65 15.45 15.52 37.1M
2021-03-12 15.71 15.94 15.54 15.74 45.4M
2021-03-11 15.60 15.76 15.51 15.74 31.3M
2021-03-10 15.67 15.71 15.48 15.54 29.0M
2021-03-09 15.74 15.85 15.41 15.58 48.3M
2021-03-08 16.13 16.25 15.78 15.78 50.6M
2021-03-05 15.61 16.11 15.60 16.01 68.7M
2021-03-04 15.93 15.95 15.66 15.72 53.2M
2021-03-03 15.71 16.05 15.70 16.04 43.4M
2021-03-02 15.91 15.98 15.72 15.78 37.9M
2021-03-01 16.10 16.15 15.68 15.90 65.4M
2021-02-26 16.13 16.26 15.95 16.01 60.1M
2021-02-25 16.33 16.70 16.22 16.41 72.6M
2021-02-24 16.56 16.68 16.15 16.29 64.1M
2021-02-23 16.47 16.73 16.40 16.55 57.9M
2021-02-22 16.90 17.12 16.55 16.55 98.8M
2021-02-19 16.01 16.88 15.96 16.85 85.6M
2021-02-18 16.10 16.24 15.95 16.09 58.0M
2021-02-10 15.84 15.93 15.65 15.86 46.5M
2021-02-09 15.50 15.88 15.33 15.84 59.8M
2021-02-08 15.41 15.59 15.31 15.49 36.5M
2021-02-05 15.54 15.64 15.37 15.39 41.2M
2021-02-04 15.78 15.78 15.30 15.50 59.6M
2021-02-03 16.00 16.15 15.84 15.84 41.6M
2021-02-02 16.02 16.07 15.72 16.00 54.4M
2021-02-01 15.92 16.20 15.82 16.02 55.7M
2021-01-29 16.30 16.37 15.68 15.87 64.3M
2021-01-28 16.18 16.44 16.12 16.22 60.3M
2021-01-27 16.52 16.73 16.40 16.44 53.4M
2021-01-26 16.94 17.13 16.38 16.43 89.1M
2021-01-25 16.83 17.24 16.75 17.02 101.8M
2021-01-22 17.16 17.26 16.60 16.84 119.5M
2021-01-21 17.44 17.77 17.15 17.33 123.1M
2021-01-20 17.40 17.65 17.11 17.28 109.4M
2021-01-19 17.20 18.03 17.15 17.40 172.8M
2021-01-18 16.85 17.53 16.81 17.18 130.4M
2021-01-15 16.67 17.05 16.62 16.82 91.2M
2021-01-14 16.66 16.99 16.52 16.64 100.3M
2021-01-13 16.90 17.04 16.55 16.65 118.7M
2021-01-12 16.07 17.30 15.97 17.08 178.3M
2021-01-11 16.64 16.84 16.09 16.16 103.6M
2021-01-08 16.19 16.85 16.10 16.54 125.8M
2021-01-07 16.20 16.28 15.84 16.18 72.4M
2021-01-06 16.20 16.44 16.01 16.16 70.6M
2021-01-05 16.15 16.30 15.95 16.21 81.6M
2021-01-04 16.50 16.58 16.07 16.29 85.1M