GHT A

300711
🏛️ china →
20.66
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 11.63 11.78 11.60 11.61 2.0M
2021-12-30 11.49 12.03 11.49 11.68 4.1M
2021-12-29 11.47 11.74 11.23 11.56 3.7M
2021-12-28 11.25 11.46 11.18 11.37 2.1M
2021-12-27 11.23 11.33 11.08 11.20 1.6M
2021-12-24 11.53 11.61 11.14 11.19 3.0M
2021-12-23 11.84 11.87 11.52 11.53 2.9M
2021-12-22 11.98 12.10 11.83 11.87 3.0M
2021-12-21 11.88 12.03 11.70 12.01 4.1M
2021-12-20 11.67 11.88 11.58 11.63 2.5M
2021-12-17 11.92 12.04 11.79 11.79 3.2M
2021-12-16 11.64 11.97 11.64 11.93 3.7M
2021-12-15 11.86 12.07 11.64 11.67 4.3M
2021-12-14 11.43 11.65 11.38 11.64 2.9M
2021-12-13 11.42 11.46 11.29 11.40 1.9M
2021-12-10 11.46 11.48 11.25 11.38 2.1M
2021-12-09 11.58 11.63 11.46 11.49 1.7M
2021-12-08 11.42 11.69 11.41 11.53 2.4M
2021-12-07 11.80 11.86 11.33 11.41 2.7M
2021-12-06 12.13 12.13 11.68 11.71 2.8M
2021-12-03 12.15 12.28 12.08 12.10 1.9M
2021-12-02 12.42 12.43 12.02 12.04 2.6M
2021-12-01 12.13 12.42 12.10 12.40 3.2M
2021-11-30 12.02 12.33 11.96 12.15 3.5M
2021-11-29 11.98 12.03 11.81 11.90 2.4M
2021-11-26 12.13 12.15 11.83 12.05 2.5M
2021-11-25 12.29 12.29 12.05 12.11 2.4M
2021-11-24 12.14 12.36 12.06 12.23 3.0M
2021-11-23 12.16 12.30 12.04 12.17 2.8M
2021-11-22 12.13 12.19 11.93 12.08 2.1M
2021-11-19 11.86 12.10 11.77 12.05 2.9M
2021-11-18 12.17 12.22 11.88 11.88 2.3M
2021-11-17 11.87 12.11 11.76 12.09 2.8M
2021-11-16 12.09 12.27 11.84 11.86 3.6M
2021-11-15 12.15 12.17 11.93 12.03 3.3M
2021-11-12 11.83 11.98 11.73 11.93 4.0M
2021-11-11 11.75 11.85 11.67 11.78 2.6M
2021-11-10 11.69 11.82 11.54 11.74 2.5M
2021-11-09 11.36 11.79 11.31 11.67 3.2M
2021-11-08 11.52 11.60 11.29 11.35 2.0M
2021-11-05 11.38 11.65 11.33 11.56 2.9M
2021-11-04 11.33 11.48 11.25 11.37 2.7M
2021-11-03 11.28 11.57 11.21 11.29 2.8M
2021-11-02 11.19 11.53 11.12 11.31 3.4M
2021-11-01 10.90 11.11 10.83 11.11 1.6M
2021-10-29 10.98 10.98 10.73 10.93 1.7M
2021-10-28 11.35 11.38 10.82 10.85 3.6M
2021-10-27 11.67 12.02 11.42 11.53 3.6M
2021-10-26 11.66 11.72 11.48 11.50 1.5M
2021-10-25 11.27 11.62 11.18 11.60 1.8M
2021-10-22 11.35 11.48 11.17 11.24 1.4M
2021-10-21 11.66 11.68 11.17 11.29 2.7M
2021-10-20 11.67 11.71 11.51 11.57 1.7M
2021-10-19 11.81 11.81 11.55 11.59 2.5M
2021-10-18 11.91 11.91 11.65 11.81 2.8M
2021-10-15 11.93 12.25 11.85 11.98 3.1M
2021-10-14 11.76 12.21 11.73 11.92 3.9M
2021-10-13 11.33 12.33 11.33 11.95 5.9M
2021-10-12 11.68 11.83 11.33 11.50 3.9M
2021-10-11 11.50 12.32 11.46 11.85 4.9M
2021-10-08 11.40 11.63 11.40 11.50 1.5M
2021-09-30 11.18 11.30 11.13 11.25 1.5M
2021-09-29 11.65 11.65 11.03 11.06 2.6M
2021-09-28 11.87 11.94 11.57 11.68 1.9M
2021-09-27 11.73 12.00 11.47 11.84 2.9M
2021-09-24 11.83 11.95 11.50 11.57 2.2M
2021-09-23 11.65 12.22 11.65 11.82 3.2M
2021-09-22 11.17 11.67 11.16 11.66 2.7M
2021-09-17 11.57 11.73 11.13 11.32 3.5M
2021-09-16 11.92 12.08 11.53 11.56 3.2M
2021-09-15 11.98 12.08 11.68 11.89 2.6M
2021-09-14 12.02 12.23 11.84 11.88 2.8M
2021-09-13 12.19 12.19 11.83 12.00 3.5M
2021-09-10 12.38 12.46 12.24 12.24 3.0M
2021-09-09 12.51 12.64 12.32 12.44 2.5M
2021-09-08 12.50 12.73 12.42 12.51 3.2M
2021-09-07 12.32 12.56 12.21 12.49 4.0M
2021-09-06 12.29 12.39 12.07 12.33 3.1M
2021-09-03 12.06 12.36 12.00 12.18 3.2M
2021-09-02 12.28 12.29 11.88 11.97 4.0M
2021-09-01 12.23 12.25 11.92 12.18 3.6M
2021-08-31 12.92 12.92 12.00 12.18 5.8M
2021-08-30 12.67 12.85 12.48 12.68 3.9M
2021-08-27 13.08 13.23 12.31 12.50 8.3M
2021-08-26 13.68 13.83 13.19 13.24 6.7M
2021-08-25 13.94 14.13 13.68 13.72 6.4M
2021-08-24 14.21 14.38 13.78 14.03 9.9M
2021-08-23 14.16 14.53 13.91 14.45 10.2M
2021-08-20 14.04 14.57 13.78 14.05 10.5M
2021-08-19 13.45 14.30 13.34 14.22 12.5M
2021-08-18 13.17 13.56 13.00 13.53 5.9M
2021-08-17 14.16 14.32 13.18 13.20 10.5M
2021-08-16 14.32 14.46 13.73 14.20 8.4M
2021-08-13 14.60 15.23 14.24 14.32 12.5M
2021-08-12 14.13 15.25 14.04 14.75 16.0M
2021-08-11 14.24 14.70 13.70 14.30 16.6M
2021-08-10 13.45 14.03 13.26 13.97 11.3M
2021-08-09 13.70 13.99 13.38 13.43 7.8M
2021-08-06 14.04 14.15 13.52 13.88 11.0M
2021-08-05 14.03 14.74 13.60 14.22 17.0M
2021-08-04 13.47 14.06 13.47 14.01 12.1M
2021-08-03 13.94 14.13 13.39 13.48 11.0M
2021-08-02 13.57 14.07 13.35 13.88 13.8M
2021-07-30 12.76 13.73 12.58 13.56 15.0M
2021-07-29 12.70 13.03 12.50 12.51 9.4M
2021-07-28 13.55 13.90 10.83 12.48 12.4M
2021-07-27 13.22 14.25 13.00 13.54 15.4M
2021-07-26 13.69 14.32 13.29 13.34 12.8M
2021-07-23 13.43 14.05 13.15 13.81 15.0M
2021-07-22 13.73 13.79 13.25 13.57 9.8M
2021-07-21 13.79 13.81 13.00 13.40 10.2M
2021-07-20 13.08 13.74 12.93 13.66 13.8M
2021-07-19 11.92 14.15 11.71 13.38 18.3M
2021-07-16 11.76 12.29 11.61 11.90 7.5M
2021-07-15 13.00 13.25 11.57 11.92 14.9M
2021-07-14 13.68 13.87 13.26 13.33 9.7M
2021-07-13 13.01 14.15 12.80 13.78 14.1M
2021-07-12 12.63 13.22 12.40 12.95 9.5M
2021-07-09 12.63 12.89 12.50 12.51 5.6M
2021-07-08 12.50 12.89 12.25 12.73 7.3M
2021-07-07 12.34 12.69 12.21 12.48 4.7M
2021-07-06 12.67 12.69 12.09 12.40 6.3M
2021-07-05 12.21 12.48 12.18 12.48 5.1M
2021-07-02 12.24 12.58 12.01 12.21 5.6M
2021-07-01 13.43 13.48 12.18 12.32 8.4M
2021-06-30 12.60 13.17 12.46 13.16 9.1M
2021-06-29 13.42 13.46 12.56 12.59 9.3M
2021-06-28 13.25 13.75 13.17 13.52 9.4M
2021-06-25 13.65 13.82 12.83 13.08 11.1M
2021-06-24 13.98 14.08 13.43 13.55 11.2M
2021-06-23 14.42 14.75 14.03 14.19 15.1M
2021-06-22 14.16 14.87 13.63 14.75 21.4M
2021-06-21 13.20 14.41 13.13 14.15 18.6M
2021-06-18 12.78 13.90 12.78 13.42 15.9M
2021-06-17 12.38 13.22 12.25 12.89 13.2M
2021-06-16 12.34 13.14 12.08 12.60 11.9M
2021-06-15 12.18 12.73 12.18 12.29 9.3M
2021-06-11 12.71 12.73 12.09 12.13 11.2M
2021-06-10 12.75 13.06 12.43 12.85 13.8M
2021-06-09 12.16 13.23 12.00 13.04 18.4M
2021-06-08 11.92 12.79 11.68 12.28 11.7M
2021-06-07 11.66 11.99 11.50 11.95 8.4M
2021-06-04 11.40 11.91 11.23 11.63 8.0M
2021-06-03 11.41 12.08 11.18 11.46 9.3M
2021-06-02 11.38 11.54 10.99 11.27 6.1M
2021-06-01 11.40 11.46 11.19 11.41 5.1M
2021-05-31 11.26 11.56 11.21 11.36 7.4M
2021-05-28 11.08 12.13 10.84 11.43 12.0M
2021-05-27 10.79 11.23 10.79 11.06 5.2M
2021-05-26 10.68 11.00 10.68 10.81 3.9M
2021-05-25 10.67 10.78 10.55 10.73 2.9M
2021-05-24 10.53 10.70 10.38 10.67 2.7M
2021-05-21 10.66 10.74 10.45 10.50 2.9M
2021-05-20 10.82 10.93 10.60 10.61 3.7M
2021-05-19 10.94 11.11 10.80 10.83 3.9M
2021-05-18 10.69 11.33 10.54 11.05 6.3M
2021-05-17 10.62 11.36 10.55 10.88 5.9M
2021-05-14 10.45 10.73 10.37 10.65 2.8M
2021-05-13 10.49 10.71 10.43 10.46 2.2M
2021-05-12 10.53 10.59 10.45 10.56 2.4M
2021-05-11 10.46 10.73 10.38 10.67 3.1M
2021-05-10 10.30 10.48 10.23 10.38 2.0M
2021-05-07 10.21 10.28 10.10 10.27 2.0M
2021-05-06 10.13 10.21 10.01 10.13 1.6M
2021-04-30 12.50 12.50 11.98 12.00 2.6M
2021-04-29 12.53 12.66 12.41 12.41 1.9M
2021-04-28 12.46 12.57 12.38 12.50 1.5M
2021-04-27 12.80 12.90 12.35 12.44 2.3M
2021-04-26 13.14 13.18 12.60 12.77 3.5M
2021-04-23 13.39 13.39 13.10 13.10 3.1M
2021-04-22 13.29 13.87 13.28 13.45 5.3M
2021-04-21 13.20 13.22 12.98 13.07 2.7M
2021-04-20 13.43 13.46 13.10 13.20 3.1M
2021-04-19 13.24 13.46 13.19 13.38 3.0M
2021-04-16 13.05 13.23 12.96 13.19 2.9M
2021-04-15 13.19 13.25 12.98 13.04 2.2M
2021-04-14 13.05 13.26 13.00 13.26 2.6M
2021-04-13 13.29 13.35 12.94 13.04 4.6M
2021-04-12 14.14 14.50 13.22 13.55 8.5M
2021-04-09 14.73 15.93 14.58 14.80 11.5M
2021-04-08 13.95 14.50 13.88 14.50 7.7M
2021-04-07 14.00 14.04 13.75 13.94 3.6M
2021-04-06 13.84 14.07 13.75 14.00 3.4M
2021-04-02 13.68 13.98 13.59 13.75 3.6M
2021-04-01 13.84 14.30 13.52 13.77 5.2M
2021-03-31 14.19 14.23 13.59 13.80 5.3M
2021-03-30 14.43 14.75 14.17 14.28 4.9M
2021-03-29 14.10 14.48 13.94 14.31 4.6M
2021-03-26 14.00 14.24 13.82 14.01 3.8M
2021-03-25 14.15 14.43 13.76 14.00 5.4M
2021-03-24 14.84 14.96 14.27 14.28 6.8M
2021-03-23 14.43 15.39 14.31 14.95 11.3M
2021-03-22 14.29 14.70 14.29 14.42 5.3M
2021-03-19 14.11 14.92 13.95 14.40 7.0M
2021-03-18 14.30 14.58 14.21 14.22 5.5M
2021-03-17 14.91 15.23 14.45 14.63 7.6M
2021-03-16 13.63 15.49 13.63 14.68 10.0M
2021-03-15 13.97 14.05 13.67 13.78 4.1M
2021-03-12 13.97 14.12 13.51 13.68 4.8M
2021-03-11 13.63 13.94 13.22 13.86 6.1M
2021-03-10 14.02 14.51 13.65 13.78 6.3M
2021-03-09 15.00 15.00 13.75 14.13 5.7M
2021-03-08 15.01 15.49 14.85 14.94 5.3M
2021-03-05 14.97 15.48 14.85 14.96 6.6M
2021-03-04 15.28 15.35 14.89 14.92 6.8M
2021-03-03 15.20 15.99 14.88 15.58 10.8M
2021-03-02 15.50 15.82 15.07 15.25 10.3M
2021-03-01 16.37 16.55 15.62 16.00 11.9M
2021-02-26 16.38 17.22 16.00 16.50 13.9M
2021-02-25 15.22 17.88 15.13 17.56 20.3M
2021-02-24 14.22 15.89 14.06 15.22 9.2M
2021-02-23 13.89 14.71 13.43 14.37 7.8M
2021-02-22 13.63 14.26 13.63 13.88 5.2M
2021-02-19 13.18 13.74 13.03 13.61 4.5M
2021-02-18 13.10 13.33 12.97 13.09 3.7M
2021-02-10 12.60 12.83 12.47 12.76 3.2M
2021-02-09 12.22 12.66 12.10 12.57 4.0M
2021-02-08 12.61 12.61 12.15 12.18 3.3M
2021-02-05 13.01 13.43 12.44 12.49 3.4M
2021-02-04 13.57 13.57 12.70 12.96 4.5M
2021-02-03 14.10 14.10 13.39 13.42 4.8M
2021-02-02 13.93 14.24 13.71 14.22 4.2M
2021-02-01 13.66 14.14 13.62 13.95 4.6M
2021-01-29 14.15 14.39 13.51 13.62 5.2M
2021-01-28 14.45 14.95 14.14 14.20 5.1M
2021-01-27 14.30 14.47 14.05 14.13 3.4M
2021-01-26 14.50 14.72 14.15 14.27 4.4M
2021-01-25 15.33 15.34 14.40 14.44 6.7M
2021-01-22 16.55 16.56 15.03 15.33 9.1M
2021-01-21 16.89 16.89 16.30 16.48 6.8M
2021-01-20 17.13 17.19 16.65 16.87 5.5M
2021-01-19 16.85 17.59 16.61 17.18 8.8M
2021-01-18 16.69 17.20 16.47 16.82 5.6M
2021-01-15 16.98 17.00 16.50 16.68 6.0M
2021-01-14 16.35 17.76 16.31 17.14 8.9M
2021-01-13 17.30 17.96 16.88 17.15 8.8M
2021-01-12 16.40 17.29 16.27 16.70 7.4M
2021-01-11 16.89 17.40 16.42 16.55 7.8M
2021-01-08 16.77 18.01 16.03 16.98 11.7M
2021-01-07 18.26 18.37 16.60 16.77 12.8M
2021-01-06 18.07 19.19 17.28 18.37 14.4M
2021-01-05 18.13 18.99 17.96 18.26 12.9M
2021-01-04 17.70 18.35 17.52 18.04 11.1M