Glory View Technology

301396
🏛️ china →
79.20
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 32.13 34.16 32.13 33.65 11.6M
2023-12-28 31.77 32.68 30.73 32.52 7.3M
2023-12-27 30.80 32.23 30.41 31.95 6.3M
2023-12-26 31.55 31.60 30.03 30.91 6.3M
2023-12-25 30.77 32.70 30.77 32.16 8.1M
2023-12-22 30.50 32.89 29.87 30.92 9.3M
2023-12-21 30.22 30.82 29.45 30.45 4.1M
2023-12-20 29.97 31.88 29.79 30.63 6.2M
2023-12-19 29.06 30.35 28.52 30.17 3.5M
2023-12-18 29.70 29.78 28.72 28.80 2.0M
2023-12-15 29.75 29.97 28.88 29.68 2.6M
2023-12-14 30.65 30.79 29.57 29.70 3.5M
2023-12-13 31.60 31.67 30.39 30.48 4.9M
2023-12-12 32.00 32.50 31.41 31.67 5.3M
2023-12-11 30.27 32.38 29.55 32.18 7.8M
2023-12-08 29.99 30.95 29.61 30.27 3.3M
2023-12-07 29.00 30.11 28.96 29.92 2.2M
2023-12-06 28.91 29.66 28.63 29.13 1.8M
2023-12-05 30.06 30.68 29.13 29.18 2.5M
2023-12-04 29.35 31.18 29.04 30.23 3.5M
2023-12-01 28.39 29.33 28.32 29.27 1.7M
2023-11-30 28.95 28.95 28.10 28.38 1.2M
2023-11-29 29.23 29.25 28.60 28.72 0.9M
2023-11-28 28.90 29.45 28.43 29.16 1.2M
2023-11-27 28.86 29.39 28.70 28.89 1.0M
2023-11-24 30.07 30.07 28.80 28.85 1.6M
2023-11-23 30.12 30.30 29.46 30.06 1.3M
2023-11-22 30.41 30.86 30.05 30.08 1.3M
2023-11-21 31.00 31.35 30.36 30.37 1.6M
2023-11-20 30.80 30.96 30.36 30.96 1.1M
2023-11-17 30.60 30.98 30.42 30.69 1.0M
2023-11-16 31.00 31.22 30.68 30.69 1.0M
2023-11-15 31.50 31.58 30.92 31.00 1.4M
2023-11-14 30.93 31.45 30.83 31.42 2.1M
2023-11-13 29.88 31.13 29.88 30.91 1.5M
2023-11-10 30.38 30.78 30.00 30.08 1.1M
2023-11-09 31.18 31.28 30.45 30.59 1.4M
2023-11-08 30.63 31.42 30.50 30.94 1.8M
2023-11-07 30.30 30.99 29.93 30.92 1.8M
2023-11-06 29.39 30.29 29.36 30.16 1.3M
2023-11-03 28.98 29.42 28.54 29.33 1.2M
2023-11-02 28.83 29.07 28.61 28.62 1.0M
2023-11-01 28.82 29.19 28.68 28.88 0.7M
2023-10-31 29.28 29.60 28.71 28.82 1.2M
2023-10-30 28.46 29.47 28.40 29.40 1.4M
2023-10-27 28.96 29.28 28.21 29.10 1.7M
2023-10-26 28.87 29.65 28.80 29.08 0.9M
2023-10-25 28.60 29.83 28.30 29.26 1.5M
2023-10-24 28.10 28.79 27.76 28.43 1.1M
2023-10-23 29.13 29.26 27.70 27.86 1.3M
2023-10-20 30.06 30.59 29.08 29.17 1.6M
2023-10-19 30.00 31.16 29.99 30.30 1.3M
2023-10-18 30.99 31.21 30.19 30.26 1.6M
2023-10-17 31.01 31.52 30.85 31.22 1.2M
2023-10-16 31.64 31.68 30.73 31.08 1.2M
2023-10-13 32.29 32.39 31.38 31.43 1.9M
2023-10-12 32.70 32.99 32.25 32.48 1.5M
2023-10-11 32.80 33.15 32.46 32.85 1.7M
2023-10-10 32.03 33.25 32.03 32.99 2.9M
2023-10-09 31.99 32.32 31.78 32.20 1.5M
2023-09-28 31.89 32.74 31.82 32.11 2.1M
2023-09-27 32.48 32.82 31.83 31.88 3.6M
2023-09-26 31.69 33.90 31.61 33.00 5.2M
2023-09-25 31.92 32.48 31.67 31.85 1.6M
2023-09-22 31.26 32.27 31.12 32.20 2.1M
2023-09-21 30.80 31.50 30.60 31.27 1.5M
2023-09-20 30.63 31.54 30.60 30.80 1.4M
2023-09-19 31.63 31.73 30.57 30.67 1.8M
2023-09-18 31.55 31.96 31.32 31.66 1.2M
2023-09-15 32.46 32.68 31.56 31.69 2.1M
2023-09-14 32.06 33.12 32.06 32.45 2.0M
2023-09-13 32.83 32.98 31.90 32.30 2.4M
2023-09-12 32.99 33.55 32.75 33.18 2.4M
2023-09-11 32.80 33.54 32.50 33.33 3.2M
2023-09-08 32.36 33.08 31.77 32.89 2.8M
2023-09-07 32.00 33.23 31.94 32.63 3.7M
2023-09-06 32.00 32.41 31.50 32.31 2.2M
2023-09-05 32.98 32.98 31.85 32.13 3.3M
2023-09-04 32.70 33.10 32.40 33.07 2.8M
2023-09-01 33.91 33.91 32.66 32.76 3.8M
2023-08-31 33.86 34.52 33.30 33.87 4.7M
2023-08-30 33.22 34.80 32.62 34.51 8.0M
2023-08-29 30.51 33.63 30.51 33.29 8.1M
2023-08-28 37.42 37.94 32.18 32.18 10.4M
2023-08-25 40.00 41.41 35.50 35.50 14.5M
2023-08-24 39.30 44.30 39.00 41.75 14.8M
2023-08-23 38.61 38.61 36.38 36.92 6.3M
2023-08-22 40.00 40.10 37.30 39.08 11.1M
2023-08-21 35.70 40.70 35.28 38.14 10.9M
2023-08-18 36.74 36.74 35.48 35.55 5.5M
2023-08-17 35.51 37.83 34.68 37.34 7.1M
2023-08-16 37.90 38.00 35.79 36.30 5.4M
2023-08-15 38.17 38.17 36.73 37.20 6.9M
2023-08-14 34.02 38.22 34.02 38.22 8.1M
2023-08-11 35.77 36.78 35.18 35.29 5.9M
2023-08-10 35.15 36.07 34.82 35.65 4.9M
2023-08-09 33.63 36.97 33.63 35.78 7.6M
2023-08-08 33.45 34.78 33.26 34.09 3.5M
2023-08-07 32.59 33.77 32.24 33.64 3.1M
2023-08-04 31.70 33.18 31.66 32.68 2.9M
2023-08-03 32.09 32.16 31.61 31.64 1.5M
2023-08-02 31.86 32.41 31.40 32.15 1.8M
2023-08-01 32.90 32.90 31.50 31.91 3.1M
2023-07-31 35.38 35.38 33.19 33.24 4.5M
2023-07-28 34.22 35.28 32.99 35.22 4.6M
2023-07-27 34.80 35.06 33.79 34.20 4.0M
2023-07-26 35.93 36.64 35.01 35.34 4.9M
2023-07-25 35.86 36.58 35.43 36.35 5.7M
2023-07-24 33.20 37.53 33.00 36.00 7.7M
2023-07-21 34.20 34.70 33.00 33.30 3.1M
2023-07-20 33.60 36.00 33.18 34.82 5.8M
2023-07-19 32.81 34.53 32.80 33.89 3.5M
2023-07-18 32.92 33.10 32.38 32.76 1.1M
2023-07-17 33.18 33.55 32.72 32.92 1.6M
2023-07-14 31.63 33.56 31.61 33.30 2.8M
2023-07-13 31.33 31.85 31.01 31.76 1.1M
2023-07-12 31.95 32.22 30.89 30.93 1.5M
2023-07-11 31.91 32.42 31.56 32.09 0.8M
2023-07-10 32.20 32.38 31.90 31.96 0.6M
2023-07-07 32.53 32.60 31.70 32.10 1.1M
2023-07-06 32.16 32.77 32.08 32.60 1.0M
2023-07-05 32.83 33.11 32.25 32.32 1.3M
2023-07-04 32.68 33.05 32.30 32.83 1.2M
2023-07-03 32.72 32.95 32.05 32.50 1.3M
2023-06-30 32.16 32.80 31.82 32.65 1.4M
2023-06-29 31.99 32.55 31.32 32.04 1.9M
2023-06-28 32.59 32.64 30.52 31.52 2.5M
2023-06-27 32.52 33.03 32.52 32.76 1.2M
2023-06-26 34.20 34.88 32.58 32.66 3.0M
2023-06-21 36.55 36.99 34.60 34.60 4.0M
2023-06-20 36.08 37.03 35.83 36.78 3.7M
2023-06-19 36.13 36.80 35.97 36.31 3.0M
2023-06-16 35.53 36.56 34.97 36.32 3.2M
2023-06-15 36.15 36.26 35.39 35.50 3.0M
2023-06-14 36.60 37.20 35.95 36.07 3.8M
2023-06-13 36.35 37.57 35.79 36.86 4.4M
2023-06-12 37.11 37.50 36.18 36.58 5.5M
2023-06-09 38.69 39.19 37.22 38.01 6.8M
2023-06-08 38.10 39.63 37.21 38.49 8.2M
2023-06-07 36.93 38.37 35.93 37.41 7.4M
2023-06-06 36.80 40.55 36.80 36.94 9.3M
2023-06-05 34.88 36.95 34.54 36.25 4.6M
2023-06-02 38.00 38.90 35.80 35.86 7.6M
2023-06-01 35.47 38.00 35.18 37.47 7.0M
2023-05-31 34.02 36.80 33.98 36.10 6.3M
2023-05-30 34.00 34.50 33.25 34.30 2.9M
2023-05-29 33.53 34.97 33.12 34.43 4.6M
2023-05-26 32.43 33.82 32.43 33.41 3.0M
2023-05-25 32.54 33.21 31.90 32.63 2.5M
2023-05-24 32.40 33.53 32.39 32.90 3.2M
2023-05-23 33.37 33.58 32.13 32.17 3.3M
2023-05-22 32.51 33.41 32.25 33.36 2.7M
2023-05-19 32.29 33.17 32.13 32.87 2.9M
2023-05-18 31.68 32.64 31.32 32.56 3.1M
2023-05-17 30.63 31.49 30.50 31.47 1.8M
2023-05-16 30.91 31.24 30.51 30.66 2.2M
2023-05-15 31.66 31.87 30.54 31.41 1.6M
2023-05-12 31.44 32.33 31.35 31.87 1.9M
2023-05-11 31.03 32.34 30.86 31.88 2.5M
2023-05-10 30.73 31.48 30.67 31.04 1.7M
2023-05-09 31.67 31.79 30.67 30.73 2.2M
2023-05-08 32.50 32.50 31.21 31.78 2.2M
2023-05-05 32.32 32.71 31.41 32.28 2.8M
2023-05-04 32.50 33.07 31.29 31.83 2.6M
2023-04-28 30.42 33.61 30.42 32.33 4.9M
2023-04-27 30.28 30.91 29.63 29.92 2.8M
2023-04-26 31.31 31.75 30.08 30.33 3.6M
2023-04-25 33.94 33.94 30.33 31.35 5.2M
2023-04-24 35.17 36.24 34.24 34.74 4.2M
2023-04-21 40.50 40.53 35.89 35.92 7.4M
2023-04-20 39.61 40.58 39.33 40.41 6.2M
2023-04-19 40.93 42.48 40.00 40.79 8.3M
2023-04-18 37.98 43.14 37.88 40.92 9.2M
2023-04-17 38.89 38.98 37.49 37.65 4.3M
2023-04-14 38.92 40.25 38.17 39.56 5.5M
2023-04-13 38.06 39.98 37.88 38.72 6.4M
2023-04-12 36.44 38.07 36.18 37.93 3.7M
2023-04-11 36.00 37.23 35.29 36.44 3.7M
2023-04-10 38.50 38.58 35.96 36.01 4.9M
2023-04-07 37.18 38.88 36.39 38.58 4.8M
2023-04-06 37.08 37.50 36.41 36.83 3.8M
2023-04-04 38.97 38.97 37.42 37.98 4.8M
2023-04-03 37.75 39.13 37.61 39.07 4.9M
2023-03-31 36.59 38.75 35.83 38.33 4.6M
2023-03-30 37.53 37.78 36.23 36.34 3.6M
2023-03-29 37.82 38.89 37.34 37.57 4.1M
2023-03-28 38.75 38.90 37.78 37.98 3.4M
2023-03-27 39.20 40.17 38.08 39.27 6.6M
2023-03-24 39.00 40.23 38.00 39.49 8.4M
2023-03-23 40.73 41.63 38.52 39.30 9.3M
2023-03-22 37.42 39.67 37.09 39.04 8.0M
2023-03-21 36.80 37.82 35.95 37.42 4.6M
2023-03-20 37.08 37.48 36.08 36.49 4.2M
2023-03-17 34.88 37.96 34.88 37.41 6.5M
2023-03-16 35.25 35.98 34.18 34.82 3.1M
2023-03-15 37.50 37.50 35.00 35.21 4.3M
2023-03-14 37.90 38.30 36.75 36.99 6.1M
2023-03-13 35.55 37.63 35.55 37.58 6.0M
2023-03-10 35.50 37.08 35.12 35.68 4.0M
2023-03-09 34.96 35.79 33.96 35.79 2.4M
2023-03-08 33.88 34.81 33.88 34.76 1.6M
2023-03-07 35.26 35.53 33.88 33.88 2.3M
2023-03-06 36.00 36.27 34.93 35.34 2.3M
2023-03-03 36.74 36.75 35.18 36.03 3.5M
2023-03-02 36.17 37.38 35.67 36.93 5.1M
2023-03-01 34.68 36.50 34.68 36.13 4.1M
2023-02-28 34.55 35.58 34.24 34.95 2.3M
2023-02-27 34.72 35.15 33.92 34.04 1.7M
2023-02-24 34.88 35.23 34.54 34.98 1.8M
2023-02-23 35.67 35.67 34.38 34.63 2.7M
2023-02-22 35.23 35.96 34.83 35.67 2.4M
2023-02-21 36.83 37.17 35.30 35.78 4.3M
2023-02-20 36.16 37.03 35.74 36.85 3.4M
2023-02-17 36.53 37.91 36.01 36.48 4.6M
2023-02-16 38.98 40.27 36.57 37.13 7.9M
2023-02-15 37.14 38.88 36.91 38.51 6.7M
2023-02-14 38.25 38.84 37.22 37.49 5.1M
2023-02-13 38.08 39.66 37.64 38.52 6.4M
2023-02-10 37.50 40.38 37.42 38.46 8.7M
2023-02-09 36.36 39.17 35.94 38.47 8.5M
2023-02-08 37.48 37.68 36.25 36.61 6.4M
2023-02-07 37.50 39.56 36.95 38.17 9.0M
2023-02-06 36.95 40.73 35.84 39.42 11.3M
2023-02-03 35.18 37.74 34.96 36.95 8.3M
2023-02-02 35.75 36.21 34.86 35.19 8.1M
2023-02-01 33.65 36.29 33.65 35.99 9.6M
2023-01-31 34.83 35.93 33.34 33.58 8.1M
2023-01-30 32.42 33.47 32.13 33.04 3.7M
2023-01-20 32.08 32.79 31.91 32.20 3.4M
2023-01-19 30.67 33.07 30.42 32.49 5.9M
2023-01-18 30.10 31.08 29.89 30.68 2.3M
2023-01-17 30.13 30.38 29.80 30.00 1.4M
2023-01-16 29.22 30.76 29.19 30.25 2.6M
2023-01-13 29.21 29.49 28.95 29.15 0.9M
2023-01-12 29.10 29.48 29.00 29.21 1.3M
2023-01-11 30.04 30.08 29.13 29.17 2.0M
2023-01-10 29.92 30.08 29.67 30.03 1.2M
2023-01-09 29.92 30.10 29.65 29.91 1.3M
2023-01-06 29.83 30.11 29.57 29.75 1.5M
2023-01-05 29.68 30.11 29.58 30.01 1.7M
2023-01-04 30.00 30.67 29.62 29.88 2.3M
2023-01-03 28.79 30.29 28.75 30.25 3.8M