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
2022-12-30 9.13 9.39 9.11 9.32 1.6M
2022-12-29 9.09 9.19 9.04 9.16 1.4M
2022-12-28 9.23 9.26 9.07 9.12 1.9M
2022-12-27 9.28 9.36 9.10 9.23 2.1M
2022-12-26 9.21 9.32 9.07 9.28 1.7M
2022-12-23 9.13 9.22 9.07 9.13 1.3M
2022-12-22 9.32 9.40 9.09 9.12 2.1M
2022-12-21 9.28 9.37 9.16 9.25 1.5M
2022-12-20 9.20 9.38 9.20 9.26 1.6M
2022-12-19 9.47 9.51 9.22 9.28 2.0M
2022-12-16 9.73 9.73 9.38 9.43 2.5M
2022-12-15 9.69 9.83 9.59 9.71 2.4M
2022-12-14 9.88 9.98 9.70 9.72 2.2M
2022-12-13 10.22 10.31 9.86 9.88 3.4M
2022-12-12 10.03 10.28 9.98 10.18 4.7M
2022-12-09 10.60 10.69 10.11 10.15 3.6M
2022-12-08 10.25 10.73 10.02 10.59 7.1M
2022-12-07 10.46 10.52 10.22 10.22 4.0M
2022-12-06 10.67 10.76 10.43 10.48 4.0M
2022-12-05 10.83 10.93 10.53 10.69 4.3M
2022-12-02 10.78 10.96 10.68 10.82 5.0M
2022-12-01 10.08 10.87 10.07 10.80 7.0M
2022-11-30 10.09 10.23 9.93 10.03 2.8M
2022-11-29 9.98 10.24 9.98 10.18 2.7M
2022-11-28 10.18 10.40 10.00 10.08 4.1M
2022-11-25 10.51 10.61 10.25 10.26 3.0M
2022-11-24 10.52 10.71 10.21 10.48 6.7M
2022-11-23 10.85 10.92 10.42 10.58 7.2M
2022-11-22 10.65 11.17 10.55 11.06 5.9M
2022-11-21 10.86 10.91 10.61 10.65 2.9M
2022-11-18 10.93 11.32 10.78 10.85 4.9M
2022-11-17 10.74 11.02 10.51 10.92 5.7M
2022-11-16 10.83 11.22 10.67 10.73 7.2M
2022-11-15 10.27 10.64 10.23 10.40 2.8M
2022-11-14 10.07 10.40 9.93 10.27 3.4M
2022-11-11 10.25 10.37 9.96 9.98 3.4M
2022-11-10 10.26 10.38 10.11 10.11 1.9M
2022-11-09 10.50 10.58 10.20 10.26 2.5M
2022-11-08 10.43 10.56 10.17 10.53 2.9M
2022-11-07 10.63 10.71 10.36 10.43 2.3M
2022-11-04 10.72 10.72 10.52 10.58 2.2M
2022-11-03 10.68 10.73 10.48 10.65 2.8M
2022-11-02 10.72 10.83 10.56 10.67 2.9M
2022-11-01 10.82 10.92 10.52 10.71 3.6M
2022-10-31 10.33 10.76 10.31 10.64 3.2M
2022-10-28 10.75 10.90 10.34 10.38 3.6M
2022-10-27 10.83 11.12 10.75 10.79 5.0M
2022-10-26 10.38 10.94 10.38 10.80 4.6M
2022-10-25 10.53 10.67 10.28 10.33 5.2M
2022-10-24 10.71 11.24 10.50 10.60 7.9M
2022-10-21 10.27 10.90 10.17 10.67 6.8M
2022-10-20 10.18 10.52 10.08 10.27 4.5M
2022-10-19 10.18 10.39 10.11 10.18 4.7M
2022-10-18 10.01 10.45 10.01 10.27 8.5M
2022-10-17 9.50 10.27 9.38 10.11 10.4M
2022-10-14 9.12 10.13 8.98 9.50 9.8M
2022-10-13 8.67 8.96 8.65 8.87 1.5M
2022-10-12 8.41 8.69 8.33 8.68 1.5M
2022-10-11 8.46 8.46 8.11 8.41 1.3M
2022-10-10 8.43 8.53 8.26 8.31 1.3M
2022-09-30 8.50 8.56 8.39 8.43 0.9M
2022-09-29 8.67 8.88 8.46 8.53 1.6M
2022-09-28 8.88 8.90 8.60 8.63 1.0M
2022-09-27 8.63 8.88 8.63 8.88 1.3M
2022-09-26 8.88 8.88 8.63 8.63 1.3M
2022-09-23 9.08 9.15 8.83 8.88 1.3M
2022-09-22 8.93 9.20 8.93 9.08 1.5M
2022-09-21 8.98 9.03 8.81 8.98 1.0M
2022-09-20 8.91 9.08 8.91 8.98 1.0M
2022-09-19 9.15 9.15 8.80 8.87 1.5M
2022-09-16 9.35 9.38 9.00 9.08 1.4M
2022-09-15 9.72 9.72 9.18 9.29 1.9M
2022-09-14 9.63 9.73 9.57 9.67 1.3M
2022-09-13 9.79 9.92 9.68 9.75 1.4M
2022-09-09 9.94 9.96 9.73 9.75 1.3M
2022-09-08 10.08 10.08 9.83 9.88 1.6M
2022-09-07 10.00 10.08 9.94 10.00 1.5M
2022-09-06 9.98 10.16 9.96 10.03 1.6M
2022-09-05 10.11 10.19 9.94 10.03 1.7M
2022-09-02 9.63 10.13 9.57 10.06 3.0M
2022-09-01 9.63 9.74 9.50 9.56 1.8M
2022-08-31 9.98 10.09 9.58 9.62 2.4M
2022-08-30 10.07 10.23 9.99 10.03 1.5M
2022-08-29 9.92 10.06 9.69 10.05 1.3M
2022-08-26 10.23 10.28 9.97 10.00 1.7M
2022-08-25 10.17 10.24 9.96 10.16 2.2M
2022-08-24 10.48 10.53 10.08 10.10 2.5M
2022-08-23 10.42 10.56 10.29 10.48 1.7M
2022-08-22 10.40 10.56 10.36 10.44 1.5M
2022-08-19 10.62 10.88 10.46 10.47 2.7M
2022-08-18 10.57 10.73 10.47 10.68 2.0M
2022-08-17 10.62 10.68 10.48 10.58 2.0M
2022-08-16 10.58 10.75 10.57 10.62 2.6M
2022-08-15 10.73 10.82 10.54 10.61 3.2M
2022-08-12 11.18 11.33 10.71 10.73 6.5M
2022-08-11 11.05 11.20 10.79 11.14 6.1M
2022-08-10 10.82 11.16 10.80 11.01 5.3M
2022-08-09 10.61 10.97 10.53 10.88 5.4M
2022-08-08 10.49 10.73 10.37 10.62 4.5M
2022-08-05 10.35 10.73 10.19 10.49 5.6M
2022-08-04 10.22 10.41 10.03 10.28 4.0M
2022-08-03 9.94 10.50 9.92 10.22 5.6M
2022-08-02 10.13 10.50 9.75 9.89 4.6M
2022-08-01 9.95 10.13 9.93 10.08 1.6M
2022-07-29 10.12 10.13 9.90 9.95 1.9M
2022-07-28 10.07 10.19 10.04 10.11 1.6M
2022-07-27 9.91 10.14 9.91 10.07 1.4M
2022-07-26 9.98 10.03 9.85 9.98 1.3M
2022-07-25 10.17 10.21 9.88 9.98 2.1M
2022-07-22 10.17 10.36 9.94 10.15 2.1M
2022-07-21 10.26 10.39 10.08 10.10 3.2M
2022-07-20 10.05 10.46 9.96 10.36 4.7M
2022-07-19 9.83 10.08 9.80 10.08 3.6M
2022-07-18 9.46 9.82 9.46 9.79 2.3M
2022-07-15 9.71 9.75 9.46 9.48 1.8M
2022-07-14 9.49 9.80 9.34 9.72 2.7M
2022-07-13 9.35 9.48 9.32 9.46 1.6M
2022-07-12 9.56 9.56 9.29 9.30 2.1M
2022-07-11 9.75 9.99 9.42 9.52 2.7M
2022-07-08 9.54 10.00 9.43 9.79 4.6M
2022-07-07 9.33 9.57 9.24 9.43 1.9M
2022-07-06 9.48 9.56 9.25 9.31 1.8M
2022-07-05 9.60 9.73 9.33 9.48 2.4M
2022-07-04 9.68 9.77 9.46 9.66 1.8M
2022-07-01 9.70 9.76 9.57 9.59 1.6M
2022-06-30 9.66 9.92 9.63 9.67 2.7M
2022-06-29 9.78 9.99 9.63 9.68 3.4M
2022-06-28 9.59 9.80 9.52 9.78 2.2M
2022-06-27 9.63 9.78 9.52 9.57 1.7M
2022-06-24 9.62 9.77 9.58 9.63 2.2M
2022-06-23 9.37 9.62 9.22 9.62 2.4M
2022-06-22 9.52 9.54 9.24 9.26 1.6M
2022-06-21 9.47 9.54 9.33 9.49 1.7M
2022-06-20 9.44 9.50 9.38 9.46 1.3M
2022-06-17 9.41 9.53 9.28 9.43 1.8M
2022-06-16 9.33 9.55 9.33 9.46 2.1M
2022-06-15 9.37 9.54 9.29 9.32 2.8M
2022-06-14 9.17 9.38 8.93 9.33 2.7M
2022-06-13 9.18 9.33 9.15 9.27 1.8M
2022-06-10 9.06 9.37 9.05 9.25 2.0M
2022-06-09 9.42 9.43 9.10 9.14 2.2M
2022-06-08 9.44 9.55 9.23 9.42 1.8M
2022-06-07 9.73 9.73 9.44 9.49 2.3M
2022-06-06 9.68 9.83 9.63 9.71 2.3M
2022-06-02 9.58 9.71 9.44 9.68 2.1M
2022-06-01 9.69 9.69 9.44 9.52 2.4M
2022-05-31 9.34 9.58 9.23 9.50 3.3M
2022-05-30 9.12 9.36 9.01 9.35 2.8M
2022-05-27 9.09 9.16 8.96 9.08 1.9M
2022-05-26 9.07 9.28 8.71 9.01 3.1M
2022-05-25 8.62 8.89 8.62 8.85 1.7M
2022-05-24 9.23 9.23 8.67 8.67 2.6M
2022-05-23 8.98 9.18 8.98 9.17 2.3M
2022-05-20 8.93 9.08 8.89 8.99 1.9M
2022-05-19 8.89 8.99 8.79 8.98 1.8M
2022-05-18 8.86 9.07 8.83 8.93 2.0M
2022-05-17 8.88 8.93 8.67 8.79 1.3M
2022-05-16 9.04 9.04 8.84 8.88 1.6M
2022-05-13 9.05 9.19 8.88 8.95 1.8M
2022-05-12 8.75 9.00 8.75 8.98 2.3M
2022-05-11 8.85 9.07 8.75 8.77 2.8M
2022-05-10 8.81 8.94 8.54 8.88 2.4M
2022-05-09 8.82 8.98 8.70 8.83 2.4M
2022-05-06 8.54 8.88 8.53 8.72 1.6M
2022-05-05 8.75 9.01 8.68 8.78 2.0M
2022-04-29 8.56 8.92 8.48 8.78 2.8M
2022-04-28 8.43 8.58 8.32 8.44 2.8M
2022-04-27 8.23 8.56 7.98 8.52 3.1M
2022-04-26 8.68 9.03 8.21 8.33 4.1M
2022-04-25 9.63 9.63 8.75 8.77 4.0M
2022-04-22 9.48 9.90 9.23 9.76 3.7M
2022-04-21 9.68 9.80 9.33 9.34 1.8M
2022-04-20 9.72 9.94 9.68 9.77 1.6M
2022-04-19 9.76 9.83 9.60 9.77 1.2M
2022-04-18 9.50 9.69 9.33 9.68 1.5M
2022-04-15 9.78 9.78 9.38 9.53 2.5M
2022-04-14 9.85 9.98 9.77 9.78 1.6M
2022-04-13 9.85 9.98 9.78 9.80 2.5M
2022-04-12 9.73 9.98 9.63 9.98 2.1M
2022-04-11 10.15 10.15 9.65 9.72 3.0M
2022-04-08 10.70 10.82 10.00 10.13 5.9M
2022-04-07 10.97 11.09 10.77 10.78 2.2M
2022-04-06 10.96 11.13 10.91 11.08 2.6M
2022-04-01 11.03 11.10 10.90 10.96 2.9M
2022-03-31 11.00 11.25 10.90 11.10 4.6M
2022-03-30 11.15 11.15 10.78 11.03 3.1M
2022-03-29 11.04 11.37 10.93 11.01 3.2M
2022-03-28 10.83 11.15 10.67 11.05 2.5M
2022-03-25 11.02 11.23 10.94 10.97 2.7M
2022-03-24 11.40 11.64 11.05 11.08 5.2M
2022-03-23 10.98 12.00 10.96 11.56 8.7M
2022-03-22 11.02 11.17 10.94 10.98 1.9M
2022-03-21 11.13 11.18 10.98 11.13 2.1M
2022-03-18 10.88 11.14 10.85 11.12 2.7M
2022-03-17 11.04 11.20 10.93 10.98 2.9M
2022-03-16 10.83 11.06 10.38 10.94 3.6M
2022-03-15 11.32 11.41 10.69 10.73 3.7M
2022-03-14 11.43 11.69 11.33 11.33 3.2M
2022-03-11 11.17 11.53 11.07 11.52 3.0M
2022-03-10 11.49 11.72 11.23 11.24 3.2M
2022-03-09 11.58 11.68 10.78 11.35 4.4M
2022-03-08 11.97 12.04 11.43 11.52 3.5M
2022-03-07 12.21 12.25 11.89 11.97 3.2M
2022-03-04 12.21 12.63 12.15 12.27 4.1M
2022-03-03 12.52 12.61 12.28 12.30 3.9M
2022-03-02 12.83 12.85 12.50 12.58 3.7M
2022-03-01 12.58 12.82 12.38 12.76 5.3M
2022-02-28 12.61 12.66 12.18 12.49 4.7M
2022-02-25 12.53 12.92 12.42 12.58 7.0M
2022-02-24 12.45 12.81 12.16 12.43 8.1M
2022-02-23 12.54 12.69 12.32 12.54 5.3M
2022-02-22 12.57 12.95 12.53 12.65 8.4M
2022-02-21 12.41 12.83 12.33 12.66 7.2M
2022-02-18 12.29 12.33 12.17 12.33 3.9M
2022-02-17 12.10 12.28 12.06 12.13 3.3M
2022-02-16 12.34 12.41 12.11 12.24 3.6M
2022-02-15 12.25 12.58 12.08 12.31 5.6M
2022-02-14 11.98 12.42 11.78 12.23 4.9M
2022-02-11 12.23 12.23 11.92 11.94 3.3M
2022-02-10 12.32 12.47 12.08 12.23 4.5M
2022-02-09 11.58 12.48 11.42 12.48 8.1M
2022-02-08 11.38 11.55 11.28 11.51 2.1M
2022-02-07 11.58 11.66 11.19 11.37 2.4M
2022-01-28 10.94 11.57 10.91 11.37 4.4M
2022-01-27 11.46 11.58 10.75 10.82 4.2M
2022-01-26 11.50 11.78 11.29 11.46 2.9M
2022-01-25 11.91 12.28 11.50 11.53 4.4M
2022-01-24 12.25 12.29 11.96 12.00 3.1M
2022-01-21 11.89 12.31 11.73 12.15 4.3M
2022-01-20 12.46 12.49 11.91 11.93 4.0M
2022-01-19 12.15 12.42 12.15 12.39 3.7M
2022-01-18 12.48 12.66 12.18 12.24 7.2M
2022-01-17 12.08 12.58 12.03 12.46 9.5M
2022-01-14 11.73 12.22 11.55 12.10 11.2M
2022-01-13 11.74 11.89 11.57 11.58 2.2M
2022-01-12 11.56 11.78 11.43 11.66 2.8M
2022-01-11 11.40 11.67 11.40 11.47 2.6M
2022-01-10 11.43 11.57 11.22 11.43 1.9M
2022-01-07 11.74 12.01 11.41 11.43 3.2M
2022-01-06 11.70 11.80 11.65 11.72 2.2M
2022-01-05 11.76 11.83 11.52 11.72 2.8M
2022-01-04 11.58 11.79 11.58 11.75 2.1M