Guangdong Dcenti

603335
🏛️ china →
6.33
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
2021-12-31 6.44 6.53 6.30 6.32 21.1M
2021-12-30 6.59 6.68 6.45 6.46 24.9M
2021-12-29 6.50 6.69 6.28 6.62 27.6M
2021-12-28 6.47 6.61 6.41 6.58 25.2M
2021-12-27 6.46 6.59 6.39 6.48 29.0M
2021-12-24 7.10 7.18 6.46 6.46 45.9M
2021-12-23 7.03 7.26 6.93 7.05 42.5M
2021-12-22 7.80 7.85 7.25 7.25 68.1M
2021-12-21 8.57 8.64 8.05 8.05 84.5M
2021-12-20 8.02 8.94 7.90 8.94 96.2M
2021-12-17 8.20 8.48 7.81 8.13 70.4M
2021-12-16 7.84 8.58 7.63 8.20 77.3M
2021-12-15 8.63 8.96 8.11 8.14 89.2M
2021-12-14 7.65 8.87 7.65 8.87 102.9M
2021-12-13 8.22 8.94 7.67 8.06 109.6M
2021-12-10 7.48 8.22 7.25 8.22 110.2M
2021-12-09 7.47 7.47 7.47 7.47 15.9M
2021-12-08 6.79 6.79 6.79 6.79 3.1M
2021-12-07 6.17 6.17 6.17 6.17 5.5M
2021-12-06 5.12 5.61 5.12 5.61 13.3M
2021-12-03 5.00 5.45 4.97 5.10 19.2M
2021-12-02 5.02 5.07 4.93 4.95 6.1M
2021-12-01 4.97 5.06 4.87 5.03 7.0M
2021-11-30 4.83 5.02 4.81 4.95 7.1M
2021-11-29 4.83 4.89 4.79 4.82 4.6M
2021-11-26 4.93 4.98 4.85 4.90 6.0M
2021-11-25 5.05 5.08 4.92 4.96 5.1M
2021-11-24 5.10 5.11 4.89 4.97 8.1M
2021-11-23 5.09 5.13 4.98 5.10 5.8M
2021-11-22 5.18 5.18 5.06 5.08 5.3M
2021-11-19 5.03 5.21 5.01 5.16 9.0M
2021-11-18 5.11 5.17 5.01 5.03 8.4M
2021-11-17 5.05 5.16 4.98 5.14 11.7M
2021-11-16 5.18 5.25 4.98 5.04 11.2M
2021-11-15 5.12 5.21 5.03 5.16 14.8M
2021-11-12 4.98 5.17 4.96 5.09 12.7M
2021-11-11 4.96 5.04 4.93 4.98 10.9M
2021-11-10 4.78 5.03 4.77 4.96 16.0M
2021-11-09 4.80 4.87 4.76 4.80 11.8M
2021-11-08 4.62 4.84 4.57 4.80 21.0M
2021-11-05 4.65 4.73 4.56 4.56 21.3M
2021-11-04 4.26 4.72 4.26 4.72 16.9M
2021-11-03 4.42 4.49 4.26 4.29 7.4M
2021-11-02 4.31 4.66 4.31 4.37 11.5M
2021-11-01 4.26 4.34 4.21 4.34 3.9M
2021-10-29 4.20 4.32 4.11 4.27 3.7M
2021-10-28 4.18 4.25 4.12 4.20 3.7M
2021-10-27 4.34 4.35 4.16 4.21 4.6M
2021-10-26 4.42 4.46 4.34 4.34 4.3M
2021-10-25 4.45 4.45 4.37 4.42 2.5M
2021-10-22 4.70 4.70 4.45 4.47 6.5M
2021-10-21 4.75 4.81 4.60 4.74 4.6M
2021-10-20 4.67 4.85 4.67 4.75 4.0M
2021-10-19 4.71 4.77 4.64 4.73 2.7M
2021-10-18 4.53 4.75 4.51 4.72 4.2M
2021-10-15 4.61 4.62 4.51 4.56 2.7M
2021-10-14 4.56 4.63 4.51 4.62 2.5M
2021-10-13 4.55 4.58 4.45 4.57 2.5M
2021-10-12 4.59 4.62 4.47 4.55 2.9M
2021-10-11 4.64 4.70 4.58 4.62 2.2M
2021-10-08 4.56 4.69 4.56 4.63 3.1M
2021-09-30 4.40 4.54 4.38 4.54 3.3M
2021-09-29 4.44 4.48 4.36 4.37 4.6M
2021-09-28 4.45 4.49 4.36 4.46 4.5M
2021-09-27 4.73 4.78 4.35 4.45 8.9M
2021-09-24 4.91 4.95 4.71 4.73 4.7M
2021-09-23 4.92 5.02 4.90 4.92 4.8M
2021-09-22 4.88 4.94 4.80 4.92 4.8M
2021-09-17 4.99 5.02 4.88 4.93 5.8M
2021-09-16 5.06 5.15 4.93 4.95 6.9M
2021-09-15 4.99 5.05 4.90 5.05 6.0M
2021-09-14 4.96 5.12 4.91 5.01 9.3M
2021-09-13 4.84 5.08 4.78 4.98 9.5M
2021-09-10 4.89 4.96 4.83 4.87 6.0M
2021-09-09 4.87 4.97 4.87 4.89 5.0M
2021-09-08 4.83 4.93 4.83 4.92 6.8M
2021-09-07 4.74 4.85 4.72 4.83 4.9M
2021-09-06 4.76 4.79 4.67 4.76 4.3M
2021-09-03 4.78 4.85 4.71 4.76 4.4M
2021-09-02 4.71 4.80 4.67 4.76 4.6M
2021-09-01 4.75 4.79 4.61 4.69 6.7M
2021-08-31 4.76 4.81 4.70 4.75 5.1M
2021-08-30 4.89 4.90 4.74 4.77 8.9M
2021-08-27 4.77 4.88 4.72 4.88 8.1M
2021-08-26 4.80 4.84 4.73 4.77 4.9M
2021-08-25 4.79 4.81 4.72 4.80 4.8M
2021-08-24 4.77 4.88 4.70 4.76 5.8M
2021-08-23 4.65 4.76 4.58 4.75 4.6M
2021-08-20 4.67 4.67 4.54 4.62 5.2M
2021-08-19 4.72 4.79 4.60 4.69 4.9M
2021-08-18 4.59 4.70 4.57 4.70 3.8M
2021-08-17 4.78 4.78 4.59 4.60 5.5M
2021-08-16 4.80 4.84 4.73 4.80 5.6M
2021-08-13 4.71 4.85 4.67 4.79 7.1M
2021-08-12 4.72 4.73 4.65 4.71 5.9M
2021-08-11 4.67 4.71 4.61 4.69 5.0M
2021-08-10 4.63 4.70 4.62 4.66 5.9M
2021-08-09 4.68 4.69 4.50 4.62 7.7M
2021-08-06 4.64 4.74 4.56 4.70 11.0M
2021-08-05 4.60 4.62 4.55 4.59 7.2M
2021-08-04 4.53 4.60 4.51 4.59 6.1M
2021-08-03 4.52 4.60 4.47 4.53 5.7M
2021-08-02 4.40 4.54 4.39 4.52 6.1M
2021-07-30 4.26 4.41 4.25 4.39 4.9M
2021-07-29 4.25 4.31 4.24 4.29 3.3M
2021-07-28 4.31 4.37 4.19 4.22 5.6M
2021-07-27 4.43 4.49 4.33 4.33 5.6M
2021-07-26 4.54 4.54 4.38 4.43 7.5M
2021-07-23 4.47 4.66 4.47 4.56 10.3M
2021-07-22 4.69 4.74 4.45 4.49 8.3M
2021-07-21 4.46 4.55 4.44 4.52 7.9M
2021-07-20 4.35 4.47 4.28 4.45 4.2M
2021-07-19 4.29 4.35 4.25 4.34 2.7M
2021-07-16 4.34 4.36 4.29 4.29 3.3M
2021-07-15 4.48 4.48 4.25 4.33 5.8M
2021-07-14 4.43 4.52 4.38 4.48 6.7M
2021-07-13 4.46 4.46 4.41 4.43 2.4M
2021-07-12 4.46 4.49 4.42 4.46 3.7M
2021-07-09 4.36 4.46 4.33 4.46 5.0M
2021-07-08 4.47 4.47 4.36 4.37 3.7M
2021-07-07 4.33 4.43 4.31 4.42 4.0M
2021-07-06 4.33 4.34 4.30 4.34 1.7M
2021-07-05 4.26 4.33 4.25 4.32 1.8M
2021-07-02 4.30 4.30 4.24 4.26 2.0M
2021-07-01 4.33 4.37 4.27 4.30 3.0M
2021-06-30 4.31 4.35 4.28 4.32 2.2M
2021-06-29 4.38 4.40 4.30 4.31 2.5M
2021-06-28 4.40 4.43 4.36 4.38 2.7M
2021-06-25 4.45 4.45 4.36 4.40 3.8M
2021-06-24 4.44 4.46 4.38 4.46 3.8M
2021-06-23 4.47 4.51 4.41 4.44 3.2M
2021-06-22 4.46 4.49 4.41 4.45 3.5M
2021-06-21 4.40 4.48 4.38 4.46 4.1M
2021-06-18 4.37 4.45 4.30 4.41 4.5M
2021-06-17 4.40 4.44 4.36 4.37 2.4M
2021-06-16 4.40 4.45 4.37 4.41 2.9M
2021-06-15 4.37 4.45 4.36 4.40 3.5M
2021-06-11 4.47 4.53 4.37 4.39 6.7M
2021-06-10 4.55 4.55 4.44 4.49 4.4M
2021-06-09 4.53 4.54 4.47 4.53 3.5M
2021-06-08 4.50 4.53 4.45 4.52 5.0M
2021-06-07 4.63 4.63 4.49 4.51 9.1M
2021-06-04 4.49 4.75 4.43 4.63 15.9M
2021-06-03 4.47 4.57 4.47 4.53 6.1M
2021-06-02 4.57 4.63 4.51 4.51 8.9M
2021-06-01 4.62 4.67 4.55 4.59 14.2M
2021-05-31 4.79 4.79 4.59 4.74 28.5M
2021-05-28 4.71 4.71 4.71 4.71 6.9M
2021-05-27 4.27 4.31 4.26 4.28 2.2M
2021-05-26 4.27 4.28 4.24 4.27 2.2M
2021-05-25 4.31 4.32 4.23 4.25 2.6M
2021-05-24 4.32 4.37 4.27 4.32 2.5M
2021-05-21 4.33 4.37 4.30 4.33 2.1M
2021-05-20 4.25 4.38 4.23 4.36 5.2M
2021-05-19 4.26 4.47 4.21 4.31 6.4M
2021-05-18 4.23 4.28 4.20 4.26 2.4M
2021-05-17 4.30 4.30 4.21 4.26 3.2M
2021-05-14 4.18 4.36 4.18 4.32 5.8M
2021-05-13 4.21 4.25 4.17 4.19 2.4M
2021-05-12 4.18 4.24 4.14 4.23 2.4M
2021-05-11 4.14 4.20 4.13 4.19 2.3M
2021-05-10 4.21 4.21 4.13 4.15 2.1M
2021-05-07 4.24 4.25 4.18 4.19 2.5M
2021-05-06 4.25 4.30 4.22 4.23 2.1M
2021-04-30 4.20 4.26 4.18 4.25 3.6M
2021-04-29 4.21 4.23 4.17 4.19 2.7M
2021-04-28 4.30 4.31 4.20 4.22 3.2M
2021-04-27 4.33 4.34 4.22 4.27 2.6M
2021-04-26 4.36 4.40 4.30 4.34 2.5M
2021-04-23 4.50 4.50 4.36 4.37 3.4M
2021-04-22 4.40 4.50 4.39 4.50 3.1M
2021-04-21 4.47 4.47 4.36 4.41 2.1M
2021-04-20 4.51 4.55 4.48 4.49 2.7M
2021-04-19 4.48 4.55 4.47 4.51 4.2M
2021-04-16 4.40 4.51 4.40 4.50 3.6M
2021-04-15 4.38 4.44 4.35 4.42 3.3M
2021-04-14 4.27 4.40 4.25 4.37 2.8M
2021-04-13 4.27 4.30 4.23 4.28 2.1M
2021-04-12 4.39 4.40 4.25 4.27 4.0M
2021-04-09 4.41 4.41 4.35 4.39 1.6M
2021-04-08 4.43 4.43 4.38 4.39 2.5M
2021-04-07 4.40 4.44 4.38 4.44 2.7M
2021-04-06 4.36 4.40 4.34 4.40 2.5M
2021-04-02 4.36 4.38 4.33 4.35 1.6M
2021-04-01 4.38 4.38 4.33 4.36 2.7M
2021-03-31 4.33 4.38 4.33 4.37 1.9M
2021-03-30 4.40 4.40 4.34 4.35 2.4M
2021-03-29 4.47 4.50 4.38 4.40 2.4M
2021-03-26 4.41 4.45 4.36 4.45 2.2M
2021-03-25 4.38 4.43 4.36 4.39 2.2M
2021-03-24 4.45 4.49 4.39 4.40 2.5M
2021-03-23 4.51 4.52 4.43 4.47 2.7M
2021-03-22 4.46 4.52 4.44 4.51 2.4M
2021-03-19 4.44 4.50 4.42 4.47 2.4M
2021-03-18 4.47 4.49 4.42 4.47 3.6M
2021-03-17 4.53 4.55 4.48 4.49 6.0M
2021-03-16 4.74 4.75 4.51 4.58 12.3M
2021-03-15 4.57 4.77 4.56 4.76 4.4M
2021-03-12 4.62 4.62 4.54 4.62 2.7M
2021-03-11 4.51 4.63 4.49 4.61 3.2M
2021-03-10 4.66 4.70 4.53 4.53 4.2M
2021-03-09 4.76 4.78 4.61 4.65 6.3M
2021-03-08 4.60 4.78 4.60 4.67 7.3M
2021-03-05 4.59 4.65 4.54 4.63 3.7M
2021-03-04 4.66 4.66 4.53 4.54 3.3M
2021-03-03 4.57 4.60 4.51 4.58 2.9M
2021-03-02 4.65 4.65 4.53 4.56 2.6M
2021-03-01 4.50 4.64 4.50 4.61 4.2M
2021-02-26 4.45 4.58 4.38 4.54 3.8M
2021-02-25 4.54 4.56 4.44 4.45 3.3M
2021-02-24 4.50 4.59 4.48 4.54 5.8M
2021-02-23 4.42 4.50 4.35 4.49 4.7M
2021-02-22 4.40 4.53 4.39 4.42 5.5M
2021-02-19 4.28 4.40 4.26 4.39 3.6M
2021-02-18 4.20 4.31 4.18 4.28 3.1M
2021-02-10 4.17 4.23 4.15 4.16 2.5M
2021-02-09 4.12 4.19 4.08 4.16 2.0M
2021-02-08 4.17 4.22 4.10 4.10 2.5M
2021-02-05 4.20 4.27 4.11 4.17 2.1M
2021-02-04 4.17 4.28 4.08 4.20 4.0M
2021-02-03 4.35 4.35 4.18 4.20 3.5M
2021-02-02 4.42 4.47 4.34 4.36 3.6M
2021-02-01 4.25 4.38 4.23 4.38 3.0M
2021-01-29 4.36 4.39 4.24 4.29 3.1M
2021-01-28 4.24 4.38 4.22 4.37 3.7M
2021-01-27 4.20 4.39 4.18 4.29 3.7M
2021-01-26 4.22 4.29 4.17 4.19 2.1M
2021-01-25 4.33 4.38 4.20 4.22 3.3M
2021-01-22 4.40 4.40 4.32 4.36 2.7M
2021-01-21 4.44 4.45 4.36 4.40 3.5M
2021-01-20 4.36 4.44 4.36 4.44 4.3M
2021-01-19 4.50 4.54 4.37 4.39 7.4M
2021-01-18 4.26 4.36 4.24 4.30 3.1M
2021-01-15 4.18 4.28 4.14 4.27 2.4M
2021-01-14 4.15 4.20 4.06 4.18 2.6M
2021-01-13 4.23 4.26 4.11 4.15 3.2M
2021-01-12 4.17 4.28 4.16 4.23 2.5M
2021-01-11 4.27 4.32 4.16 4.21 4.4M
2021-01-08 4.28 4.33 4.10 4.24 4.1M
2021-01-07 4.51 4.52 4.24 4.28 6.3M
2021-01-06 4.68 4.68 4.50 4.51 5.6M
2021-01-05 4.70 4.71 4.63 4.65 4.1M
2021-01-04 4.64 4.72 4.63 4.72 4.5M