Gospell Digital

002848
🏛️ china →
8.10
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 11.37 11.96 11.22 11.74 7.4M
2023-12-28 11.03 11.39 10.96 11.30 5.6M
2023-12-27 10.93 11.13 10.89 11.07 4.2M
2023-12-26 11.04 11.22 10.80 10.92 5.6M
2023-12-25 11.30 11.34 10.94 11.04 8.3M
2023-12-22 11.47 11.62 11.27 11.29 6.2M
2023-12-21 11.40 11.59 11.19 11.51 7.7M
2023-12-20 11.59 11.88 11.45 11.57 7.5M
2023-12-19 11.62 11.70 11.42 11.59 5.5M
2023-12-18 11.71 11.87 11.56 11.60 7.5M
2023-12-15 11.99 12.05 11.64 11.68 8.4M
2023-12-14 12.21 12.27 11.81 11.95 11.0M
2023-12-13 12.23 12.42 12.05 12.13 13.3M
2023-12-12 11.75 12.52 11.66 12.27 22.8M
2023-12-11 11.52 11.78 11.51 11.72 11.5M
2023-12-08 12.13 12.27 11.60 11.69 21.7M
2023-12-07 12.31 12.45 12.11 12.17 14.5M
2023-12-06 12.28 12.91 12.15 12.28 19.7M
2023-12-05 12.99 13.16 12.40 12.53 27.6M
2023-12-04 14.50 14.80 13.18 13.25 34.5M
2023-12-01 15.07 15.32 13.65 13.94 44.8M
2023-11-30 13.55 14.64 13.55 14.64 30.7M
2023-11-29 13.72 13.72 13.08 13.31 41.2M
2023-11-28 12.53 13.89 12.23 13.89 27.5M
2023-11-27 13.43 14.32 12.59 12.63 49.6M
2023-11-24 12.10 13.30 11.90 13.30 22.9M
2023-11-23 11.55 12.72 11.48 12.09 22.1M
2023-11-22 11.70 11.92 11.53 11.56 5.8M
2023-11-21 11.89 12.00 11.76 11.81 5.0M
2023-11-20 11.72 11.98 11.64 11.89 6.0M
2023-11-17 11.60 11.76 11.51 11.74 4.3M
2023-11-16 11.68 11.75 11.58 11.60 4.0M
2023-11-15 11.84 11.90 11.55 11.68 6.7M
2023-11-14 11.63 11.65 11.46 11.60 7.3M
2023-11-13 11.32 11.74 11.30 11.65 10.3M
2023-11-10 11.20 11.48 11.12 11.26 5.9M
2023-11-09 11.45 11.53 11.15 11.25 5.5M
2023-11-08 11.43 11.58 11.31 11.45 7.8M
2023-11-07 11.36 11.40 11.19 11.36 7.5M
2023-11-06 11.12 11.35 11.12 11.28 9.8M
2023-11-03 10.79 11.50 10.74 11.19 11.6M
2023-11-02 11.01 11.13 10.70 10.75 6.2M
2023-11-01 10.96 11.21 10.90 11.04 6.0M
2023-10-31 11.05 11.34 10.92 11.03 8.0M
2023-10-30 10.83 11.16 10.64 11.05 7.0M
2023-10-27 11.12 11.17 10.63 10.90 10.4M
2023-10-26 10.82 11.27 10.75 11.12 11.8M
2023-10-25 10.80 10.98 10.70 10.83 7.8M
2023-10-24 10.32 11.00 10.28 10.91 11.5M
2023-10-23 10.47 10.78 10.42 10.45 6.7M
2023-10-20 10.63 10.90 10.50 10.56 7.5M
2023-10-19 10.87 11.08 10.70 10.76 8.0M
2023-10-18 11.35 11.45 10.89 10.92 9.8M
2023-10-17 11.20 11.28 10.98 11.07 8.3M
2023-10-16 11.40 11.46 11.07 11.14 12.4M
2023-10-13 11.40 11.59 11.28 11.42 11.9M
2023-10-12 11.18 11.62 11.04 11.37 17.4M
2023-10-11 11.46 11.48 11.04 11.15 13.4M
2023-10-10 11.01 11.52 10.99 11.35 17.7M
2023-10-09 10.81 11.27 10.81 11.13 22.4M
2023-09-28 10.31 11.00 10.31 10.76 26.9M
2023-09-27 10.53 10.83 10.38 10.40 37.5M
2023-09-26 12.30 12.78 11.52 11.52 45.7M
2023-09-25 12.80 12.80 11.64 12.80 48.9M
2023-09-22 10.82 11.64 10.77 11.64 16.1M
2023-09-21 10.29 11.00 10.27 10.58 15.0M
2023-09-20 10.38 10.53 10.28 10.34 8.9M
2023-09-19 10.32 10.67 10.01 10.41 18.4M
2023-09-18 10.03 10.48 9.91 10.32 13.8M
2023-09-15 10.40 10.58 10.15 10.23 18.9M
2023-09-14 10.84 11.20 10.42 10.70 27.4M
2023-09-13 10.51 10.63 10.25 10.45 18.9M
2023-09-12 10.62 11.18 10.62 10.82 26.9M
2023-09-11 11.55 11.83 10.90 10.90 48.3M
2023-09-08 10.10 11.23 10.10 11.23 12.2M
2023-09-07 10.58 11.20 10.21 10.21 16.8M
2023-09-06 10.07 10.48 9.96 10.38 8.9M
2023-09-05 10.08 10.43 9.97 10.08 8.5M
2023-09-04 9.88 9.99 9.85 9.97 2.9M
2023-09-01 9.95 9.99 9.78 9.82 2.4M
2023-08-31 9.91 10.01 9.81 9.90 3.4M
2023-08-30 9.81 10.03 9.75 9.91 6.6M
2023-08-29 9.35 9.90 9.18 9.79 7.1M
2023-08-28 9.54 9.67 9.17 9.21 3.8M
2023-08-25 9.39 9.45 9.07 9.08 3.3M
2023-08-24 9.72 9.79 9.43 9.43 3.7M
2023-08-23 9.76 9.82 9.65 9.72 4.0M
2023-08-22 9.70 9.78 9.51 9.72 4.5M
2023-08-21 9.70 9.85 9.57 9.60 3.0M
2023-08-18 9.63 9.90 9.60 9.61 3.6M
2023-08-17 9.42 9.65 9.32 9.63 2.5M
2023-08-16 9.47 9.53 9.36 9.41 2.0M
2023-08-15 9.55 9.61 9.45 9.50 1.8M
2023-08-14 9.53 9.61 9.45 9.60 2.3M
2023-08-11 9.66 9.68 9.50 9.50 2.3M
2023-08-10 9.65 9.72 9.58 9.65 1.7M
2023-08-09 9.75 9.79 9.63 9.66 2.0M
2023-08-08 9.88 9.89 9.71 9.75 2.2M
2023-08-07 9.79 9.91 9.72 9.87 2.9M
2023-08-04 9.65 9.86 9.65 9.79 3.3M
2023-08-03 9.77 9.83 9.59 9.64 3.5M
2023-08-02 9.60 9.82 9.56 9.79 4.5M
2023-08-01 9.97 10.03 9.54 9.64 7.0M
2023-07-31 10.00 10.09 9.97 10.00 3.3M
2023-07-28 9.94 10.09 9.84 10.00 3.7M
2023-07-27 9.81 10.04 9.80 9.86 3.6M
2023-07-26 10.08 10.10 9.81 9.81 5.3M
2023-07-25 10.00 10.15 9.95 10.11 4.2M
2023-07-24 9.91 10.09 9.84 9.98 3.4M
2023-07-21 9.95 10.07 9.81 9.98 4.2M
2023-07-20 9.98 10.10 9.86 9.88 4.7M
2023-07-19 10.16 10.26 9.95 9.98 4.4M
2023-07-18 10.32 10.37 9.94 10.09 7.8M
2023-07-17 10.50 10.55 10.27 10.38 5.5M
2023-07-14 10.61 10.74 10.28 10.52 9.8M
2023-07-13 10.85 10.97 10.57 10.78 10.9M
2023-07-12 11.06 11.25 10.73 10.75 17.2M
2023-07-11 10.76 11.14 10.70 10.98 15.3M
2023-07-10 10.43 11.10 10.34 10.87 17.9M
2023-07-07 10.71 10.75 10.38 10.43 9.8M
2023-07-06 10.56 11.10 10.53 10.70 12.6M
2023-07-05 10.84 11.34 10.71 10.82 16.7M
2023-07-04 10.83 11.09 10.75 10.96 16.0M
2023-07-03 10.83 11.11 10.77 10.88 25.2M
2023-06-30 11.11 11.25 10.71 10.74 25.9M
2023-06-29 9.96 11.13 9.91 11.13 19.4M
2023-06-28 10.50 10.67 9.76 10.12 18.2M
2023-06-27 10.30 10.56 10.07 10.48 21.5M
2023-06-26 10.51 11.50 10.40 10.89 42.1M
2023-06-21 10.02 10.81 10.01 10.81 11.4M
2023-06-20 10.02 10.10 9.77 9.83 13.7M
2023-06-19 10.66 10.88 10.01 10.14 25.3M
2023-06-16 9.50 10.36 9.49 10.36 7.5M
2023-06-15 9.74 9.95 9.33 9.42 11.2M
2023-06-14 9.45 9.75 9.30 9.74 7.6M
2023-06-13 9.40 9.49 9.35 9.41 1.8M
2023-06-12 9.22 9.46 9.15 9.43 2.4M
2023-06-09 9.35 9.35 9.15 9.25 1.8M
2023-06-08 9.40 9.45 9.22 9.26 2.3M
2023-06-07 9.38 9.46 9.16 9.42 2.6M
2023-06-06 9.60 9.60 9.26 9.27 2.7M
2023-06-05 9.44 9.64 9.38 9.60 2.9M
2023-06-02 9.43 9.49 9.41 9.45 2.0M
2023-06-01 9.47 9.50 9.31 9.43 2.0M
2023-05-31 9.44 9.54 9.40 9.44 1.8M
2023-05-30 9.40 9.47 9.24 9.43 2.1M
2023-05-29 9.48 9.51 9.29 9.35 2.2M
2023-05-26 9.40 9.50 9.34 9.46 2.0M
2023-05-25 9.49 9.58 9.32 9.40 2.5M
2023-05-24 9.40 9.53 9.31 9.43 2.1M
2023-05-23 9.46 9.57 9.31 9.45 2.6M
2023-05-22 9.40 9.45 9.33 9.40 1.8M
2023-05-19 9.30 9.45 9.27 9.39 3.0M
2023-05-18 9.24 9.46 9.22 9.37 3.0M
2023-05-17 8.95 9.24 8.90 9.21 2.9M
2023-05-16 9.09 9.09 8.88 8.91 1.7M
2023-05-15 9.13 9.14 8.82 9.04 2.0M
2023-05-12 9.23 9.24 9.00 9.01 1.9M
2023-05-11 8.99 9.21 8.95 9.16 2.7M
2023-05-10 8.89 9.09 8.88 9.01 2.2M
2023-05-09 9.04 9.13 8.95 9.01 2.8M
2023-05-08 9.10 9.20 9.00 9.10 2.7M
2023-05-05 9.15 9.19 8.98 9.08 3.0M
2023-05-04 9.08 9.24 8.97 9.15 3.6M
2023-04-28 8.80 9.13 8.79 9.12 3.7M
2023-04-27 8.97 9.00 8.76 8.79 3.2M
2023-04-26 8.73 8.97 8.72 8.85 3.6M
2023-04-25 9.00 9.05 8.60 8.76 5.0M
2023-04-24 9.14 9.28 9.11 9.18 3.7M
2023-04-21 9.45 9.48 9.00 9.12 4.7M
2023-04-20 9.61 9.71 9.50 9.51 3.1M
2023-04-19 9.62 9.77 9.53 9.64 2.6M
2023-04-18 9.73 9.83 9.52 9.64 3.6M
2023-04-17 9.87 9.90 9.70 9.73 3.8M
2023-04-14 9.95 10.02 9.76 9.87 3.6M
2023-04-13 10.14 10.15 9.90 9.92 3.7M
2023-04-12 9.86 10.20 9.84 10.18 4.8M
2023-04-11 9.71 9.91 9.71 9.86 3.6M
2023-04-10 10.00 10.23 9.72 9.74 6.4M
2023-04-07 9.97 10.07 9.92 10.03 3.5M
2023-04-06 10.20 10.21 9.90 9.95 5.0M
2023-04-04 10.60 10.63 10.10 10.19 6.9M
2023-04-03 10.48 10.64 10.23 10.60 4.9M
2023-03-31 10.37 10.48 10.28 10.47 3.8M
2023-03-30 10.72 10.72 10.25 10.30 5.7M
2023-03-29 10.62 10.95 10.53 10.72 6.1M
2023-03-28 11.14 11.14 10.77 10.79 6.4M
2023-03-27 10.93 11.16 10.83 11.16 8.6M
2023-03-24 10.84 10.92 10.67 10.92 6.2M
2023-03-23 10.74 10.92 10.69 10.81 5.4M
2023-03-22 10.58 10.83 10.57 10.79 6.5M
2023-03-21 10.33 10.56 10.24 10.54 4.3M
2023-03-20 10.55 10.58 10.31 10.32 4.6M
2023-03-17 10.41 10.59 10.40 10.51 5.7M
2023-03-16 10.62 10.67 10.28 10.32 7.7M
2023-03-15 10.92 10.97 10.65 10.70 7.1M
2023-03-14 11.25 11.27 10.58 10.89 9.7M
2023-03-13 11.28 11.46 11.00 11.15 7.5M
2023-03-10 11.68 11.71 11.30 11.30 10.8M
2023-03-09 11.50 11.97 11.40 11.67 17.0M
2023-03-08 11.10 11.52 11.00 11.48 11.9M
2023-03-07 11.50 11.61 11.07 11.15 13.6M
2023-03-06 11.44 11.80 11.44 11.52 15.6M
2023-03-03 11.83 11.88 11.40 11.58 24.1M
2023-03-02 11.52 12.33 11.50 12.21 43.0M
2023-03-01 10.94 12.03 10.91 11.66 38.6M
2023-02-28 10.77 11.01 10.77 10.94 6.5M
2023-02-27 10.87 10.90 10.67 10.70 3.6M
2023-02-24 10.84 10.98 10.73 10.85 4.1M
2023-02-23 10.95 11.03 10.77 10.84 5.1M
2023-02-22 10.87 10.99 10.75 10.96 5.5M
2023-02-21 10.91 10.98 10.81 10.89 4.9M
2023-02-20 10.81 10.94 10.71 10.93 5.9M
2023-02-17 10.81 10.91 10.64 10.73 7.3M
2023-02-16 11.33 11.35 10.66 10.80 13.3M
2023-02-15 11.21 11.42 11.19 11.33 10.7M
2023-02-14 11.20 11.33 11.11 11.28 10.2M
2023-02-13 11.04 11.23 11.04 11.17 7.5M
2023-02-10 11.38 11.43 11.10 11.12 12.8M
2023-02-09 11.26 11.44 11.20 11.38 11.4M
2023-02-08 11.45 11.49 11.19 11.27 12.1M
2023-02-07 11.59 11.64 11.23 11.27 19.6M
2023-02-06 11.51 11.78 11.45 11.72 20.1M
2023-02-03 11.91 12.02 11.33 11.55 26.7M
2023-02-02 11.95 12.29 11.71 12.03 36.3M
2023-02-01 11.82 12.46 11.79 12.32 50.6M
2023-01-31 11.82 13.70 11.60 13.10 63.1M
2023-01-30 11.50 12.45 10.92 12.45 54.4M
2023-01-20 10.41 11.32 10.40 11.32 34.7M
2023-01-19 9.32 10.29 9.32 10.29 10.0M
2023-01-18 9.29 9.38 9.23 9.35 3.4M
2023-01-17 9.15 9.36 9.13 9.23 3.7M
2023-01-16 9.09 9.17 9.03 9.15 3.4M
2023-01-13 9.17 9.19 8.99 9.07 3.9M
2023-01-12 9.18 9.24 9.06 9.12 3.1M
2023-01-11 9.27 9.28 9.11 9.13 4.3M
2023-01-10 9.60 9.60 9.11 9.20 6.1M
2023-01-09 9.52 9.68 9.42 9.62 6.8M
2023-01-06 9.86 10.05 9.71 9.73 6.1M
2023-01-05 9.69 9.89 9.54 9.87 5.4M
2023-01-04 9.49 9.78 9.43 9.74 4.5M
2023-01-03 9.28 9.48 9.24 9.48 2.8M