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
2023-12-29 6.56 6.71 6.54 6.71 4.0M
2023-12-28 6.41 6.64 6.40 6.60 4.3M
2023-12-27 6.40 6.50 6.40 6.45 4.4M
2023-12-26 6.53 6.58 6.40 6.41 4.7M
2023-12-25 6.55 6.60 6.48 6.57 4.4M
2023-12-22 6.62 6.71 6.54 6.56 5.0M
2023-12-21 6.58 6.73 6.54 6.64 6.1M
2023-12-20 6.75 6.85 6.64 6.65 5.3M
2023-12-19 6.70 6.74 6.65 6.71 3.4M
2023-12-18 6.74 6.84 6.70 6.73 5.0M
2023-12-15 6.77 6.87 6.72 6.77 3.9M
2023-12-14 6.80 6.86 6.77 6.79 5.9M
2023-12-13 6.83 6.88 6.76 6.78 5.8M
2023-12-12 6.90 6.93 6.80 6.85 5.7M
2023-12-11 6.74 6.90 6.69 6.87 7.5M
2023-12-08 7.07 7.14 6.76 6.78 13.1M
2023-12-07 7.11 7.16 7.03 7.05 8.6M
2023-12-06 7.18 7.37 7.10 7.14 8.5M
2023-12-05 7.21 7.32 7.15 7.18 8.9M
2023-12-04 7.32 7.34 7.19 7.27 7.4M
2023-12-01 7.21 7.30 6.97 7.25 10.2M
2023-11-30 7.29 7.39 7.12 7.21 12.1M
2023-11-29 7.56 7.69 7.31 7.37 20.1M
2023-11-28 7.25 7.39 7.22 7.39 11.6M
2023-11-27 7.25 7.35 7.13 7.25 9.5M
2023-11-24 7.33 7.37 7.15 7.20 12.9M
2023-11-23 7.24 7.45 7.21 7.41 16.7M
2023-11-22 7.20 7.39 7.11 7.25 20.4M
2023-11-21 7.46 7.71 7.40 7.46 29.4M
2023-11-20 7.39 7.47 7.29 7.42 22.6M
2023-11-17 7.46 7.66 7.36 7.47 30.4M
2023-11-16 7.90 8.28 7.38 7.53 54.2M
2023-11-15 7.02 7.72 6.94 7.72 36.5M
2023-11-14 7.45 7.45 6.88 7.02 38.2M
2023-11-13 6.49 7.17 6.49 7.17 11.3M
2023-11-10 6.59 6.63 6.48 6.52 6.7M
2023-11-09 6.70 6.74 6.56 6.60 12.0M
2023-11-08 6.79 6.83 6.69 6.75 13.0M
2023-11-07 6.78 6.95 6.75 6.79 16.0M
2023-11-06 6.78 6.97 6.67 6.81 17.2M
2023-11-03 6.58 6.80 6.58 6.73 17.9M
2023-11-02 6.68 6.80 6.59 6.70 20.9M
2023-11-01 6.49 7.00 6.45 6.66 34.8M
2023-10-31 6.67 6.69 6.43 6.53 25.8M
2023-10-30 7.30 7.30 6.61 6.61 53.6M
2023-10-27 6.21 6.80 6.20 6.80 18.3M
2023-10-26 5.98 6.19 5.90 6.18 10.0M
2023-10-25 5.89 6.05 5.87 6.02 4.7M
2023-10-24 5.77 5.93 5.74 5.88 4.7M
2023-10-23 5.90 5.95 5.68 5.72 6.2M
2023-10-20 5.78 6.05 5.75 5.90 5.3M
2023-10-19 5.95 6.03 5.80 5.86 4.5M
2023-10-18 5.88 6.02 5.84 5.94 4.5M
2023-10-17 5.94 5.97 5.85 5.89 3.2M
2023-10-16 5.94 6.02 5.91 5.98 3.2M
2023-10-13 5.99 6.07 5.94 5.96 5.1M
2023-10-12 5.86 6.00 5.78 5.99 5.6M
2023-10-11 5.92 5.93 5.80 5.83 3.9M
2023-10-10 5.89 5.93 5.85 5.91 3.6M
2023-10-09 5.79 5.93 5.79 5.88 3.9M
2023-09-28 5.68 5.88 5.67 5.81 5.0M
2023-09-27 5.88 5.88 5.66 5.67 5.7M
2023-09-26 5.83 5.94 5.79 5.88 4.6M
2023-09-25 5.75 5.88 5.72 5.86 5.0M
2023-09-22 5.63 5.78 5.61 5.76 3.5M
2023-09-21 5.76 5.79 5.60 5.62 4.8M
2023-09-20 5.85 5.89 5.74 5.75 3.8M
2023-09-19 6.00 6.00 5.84 5.87 5.9M
2023-09-18 5.78 6.14 5.70 6.02 13.3M
2023-09-15 5.78 5.80 5.68 5.72 4.4M
2023-09-14 5.85 5.88 5.71 5.73 4.2M
2023-09-13 6.06 6.09 5.82 5.87 5.7M
2023-09-12 6.10 6.13 6.04 6.08 4.1M
2023-09-11 5.92 6.06 5.82 6.05 6.4M
2023-09-08 5.87 5.93 5.84 5.90 5.5M
2023-09-07 6.07 6.10 5.88 5.88 11.9M
2023-09-06 6.06 6.50 6.01 6.16 17.1M
2023-09-05 6.10 6.13 6.03 6.04 3.4M
2023-09-04 6.05 6.09 5.94 6.08 4.3M
2023-09-01 6.07 6.09 5.98 6.05 3.4M
2023-08-31 6.09 6.10 6.01 6.05 4.2M
2023-08-30 6.07 6.17 6.03 6.09 5.7M
2023-08-29 5.86 6.08 5.78 6.05 7.5M
2023-08-28 6.01 6.01 5.79 5.81 6.6M
2023-08-25 5.85 5.91 5.68 5.71 4.5M
2023-08-24 5.82 5.97 5.76 5.89 4.3M
2023-08-23 5.93 5.94 5.82 5.83 2.9M
2023-08-22 5.98 6.04 5.83 5.93 3.4M
2023-08-21 6.03 6.11 5.94 5.96 4.7M
2023-08-18 5.99 6.16 5.99 6.06 6.3M
2023-08-17 5.83 6.03 5.76 6.02 7.2M
2023-08-16 5.91 5.92 5.82 5.83 2.8M
2023-08-15 5.91 6.00 5.87 5.89 3.3M
2023-08-14 5.88 5.94 5.84 5.93 3.9M
2023-08-11 5.96 6.00 5.87 5.90 4.6M
2023-08-10 6.00 6.04 5.93 5.98 3.8M
2023-08-09 6.09 6.11 6.00 6.01 5.5M
2023-08-08 6.16 6.29 6.12 6.13 6.2M
2023-08-07 6.16 6.22 6.11 6.18 4.6M
2023-08-04 6.26 6.31 6.19 6.21 7.6M
2023-08-03 6.40 6.40 6.22 6.26 8.0M
2023-08-02 6.35 6.45 6.34 6.41 5.8M
2023-08-01 6.52 6.56 6.38 6.39 10.1M
2023-07-31 6.40 6.63 6.39 6.57 11.7M
2023-07-28 6.38 6.53 6.20 6.44 10.4M
2023-07-27 6.43 6.61 6.37 6.42 12.2M
2023-07-26 6.58 6.62 6.28 6.32 9.1M
2023-07-25 6.32 6.54 6.30 6.52 13.0M
2023-07-24 6.39 6.42 6.25 6.27 8.1M
2023-07-21 6.52 6.53 6.30 6.37 18.0M
2023-07-20 6.53 6.84 6.45 6.61 24.8M
2023-07-19 6.43 6.71 6.41 6.54 15.0M
2023-07-18 6.45 6.52 6.30 6.46 8.9M
2023-07-17 6.41 6.44 6.28 6.40 10.7M
2023-07-14 6.59 6.62 6.38 6.53 11.3M
2023-07-13 6.56 6.67 6.48 6.53 14.3M
2023-07-12 6.65 6.78 6.60 6.62 18.2M
2023-07-11 6.50 6.68 6.45 6.65 18.4M
2023-07-10 6.52 6.68 6.46 6.51 11.7M
2023-07-07 6.56 6.69 6.50 6.53 12.8M
2023-07-06 6.52 6.60 6.41 6.58 14.8M
2023-07-05 6.71 6.74 6.52 6.53 21.4M
2023-07-04 6.50 6.74 6.48 6.71 27.2M
2023-07-03 6.40 6.63 6.38 6.51 21.7M
2023-06-30 6.46 6.56 6.38 6.40 17.0M
2023-06-29 6.42 6.52 6.35 6.44 18.3M
2023-06-28 6.35 6.44 6.25 6.42 18.9M
2023-06-27 6.27 6.39 6.23 6.39 18.4M
2023-06-26 6.35 6.46 6.26 6.27 23.3M
2023-06-21 6.50 6.65 6.34 6.36 30.2M
2023-06-20 6.66 6.67 6.43 6.47 28.0M
2023-06-19 6.59 6.81 6.55 6.60 39.0M
2023-06-16 6.84 6.94 6.60 6.75 59.7M
2023-06-15 7.10 7.88 7.10 7.10 83.8M
2023-06-14 8.54 8.55 7.79 7.89 99.6M
2023-06-13 7.77 7.77 7.77 7.77 6.2M
2023-06-12 6.96 7.06 6.57 7.06 35.1M
2023-06-09 6.29 6.42 6.01 6.42 15.3M
2023-06-08 5.24 5.84 5.23 5.84 8.9M
2023-06-07 5.32 5.42 5.27 5.31 4.7M
2023-06-06 5.67 5.67 5.40 5.40 8.4M
2023-06-05 5.50 5.92 5.42 5.69 11.1M
2023-06-02 5.43 5.53 5.43 5.50 2.1M
2023-06-01 5.39 5.50 5.38 5.43 2.6M
2023-05-31 5.49 5.49 5.41 5.41 1.5M
2023-05-30 5.40 5.51 5.40 5.48 3.2M
2023-05-29 5.62 5.63 5.41 5.43 4.0M
2023-05-26 5.53 5.64 5.37 5.60 5.5M
2023-05-25 5.50 5.52 5.41 5.50 2.7M
2023-05-24 5.51 5.57 5.46 5.49 2.2M
2023-05-23 5.47 5.58 5.43 5.51 2.9M
2023-05-22 5.40 5.51 5.33 5.47 3.9M
2023-05-19 5.40 5.40 5.32 5.37 1.5M
2023-05-18 5.40 5.42 5.34 5.40 2.4M
2023-05-17 5.34 5.38 5.29 5.37 1.8M
2023-05-16 5.40 5.41 5.32 5.34 3.0M
2023-05-15 5.24 5.38 5.23 5.37 3.6M
2023-05-12 5.30 5.33 5.21 5.24 1.8M
2023-05-11 5.32 5.36 5.23 5.30 2.2M
2023-05-10 5.11 5.28 5.10 5.26 3.5M
2023-05-09 5.27 5.27 5.10 5.14 3.9M
2023-05-08 5.26 5.33 5.19 5.24 2.2M
2023-05-05 5.26 5.33 5.19 5.25 2.8M
2023-05-04 5.25 5.37 5.23 5.28 3.9M
2023-04-28 5.08 5.27 5.08 5.25 3.4M
2023-04-27 5.10 5.21 5.08 5.13 2.3M
2023-04-26 5.00 5.17 4.96 5.13 4.2M
2023-04-25 5.16 5.16 4.93 5.00 4.4M
2023-04-24 5.15 5.23 5.06 5.17 3.3M
2023-04-21 5.24 5.34 5.16 5.16 3.9M
2023-04-20 5.35 5.40 5.21 5.27 4.3M
2023-04-19 5.40 5.44 5.35 5.37 4.1M
2023-04-18 5.64 5.64 5.41 5.41 6.2M
2023-04-17 5.58 5.64 5.55 5.63 2.5M
2023-04-14 5.56 5.65 5.56 5.58 2.9M
2023-04-13 5.61 5.65 5.54 5.55 3.2M
2023-04-12 5.65 5.72 5.60 5.63 4.4M
2023-04-11 5.68 5.74 5.60 5.65 3.3M
2023-04-10 5.78 5.81 5.66 5.68 4.1M
2023-04-07 5.72 5.80 5.69 5.80 2.4M
2023-04-06 5.77 5.81 5.66 5.71 3.8M
2023-04-04 5.98 6.00 5.78 5.79 5.5M
2023-04-03 5.92 6.01 5.91 6.00 2.8M
2023-03-31 5.87 5.97 5.87 5.95 2.0M
2023-03-30 5.95 5.97 5.87 5.88 2.1M
2023-03-29 5.99 6.08 5.94 5.95 3.6M
2023-03-28 6.10 6.10 5.99 5.99 3.1M
2023-03-27 6.13 6.15 6.04 6.09 2.8M
2023-03-24 6.06 6.13 5.97 6.12 4.0M
2023-03-23 6.06 6.10 6.01 6.02 3.8M
2023-03-22 6.12 6.17 6.06 6.10 4.1M
2023-03-21 6.00 6.11 5.84 6.11 5.9M
2023-03-20 6.00 6.00 5.89 5.96 3.6M
2023-03-17 6.09 6.13 5.98 6.03 3.7M
2023-03-16 6.24 6.24 6.03 6.05 6.0M
2023-03-15 6.25 6.30 6.20 6.24 3.7M
2023-03-14 6.37 6.37 6.15 6.26 2.8M
2023-03-13 6.36 6.42 6.25 6.34 2.6M
2023-03-10 6.51 6.53 6.38 6.38 2.6M
2023-03-09 6.51 6.55 6.40 6.50 2.6M
2023-03-08 6.51 6.56 6.49 6.52 1.9M
2023-03-07 6.66 6.70 6.51 6.53 2.7M
2023-03-06 6.64 6.71 6.55 6.70 4.1M
2023-03-03 6.69 6.71 6.59 6.62 3.8M
2023-03-02 6.84 6.87 6.69 6.72 4.5M
2023-03-01 6.76 6.78 6.72 6.78 2.4M
2023-02-28 6.77 6.83 6.71 6.76 2.4M
2023-02-27 6.88 6.89 6.75 6.76 3.6M
2023-02-24 7.02 7.02 6.78 6.89 4.2M
2023-02-23 6.90 7.05 6.88 6.96 7.9M
2023-02-22 7.04 7.05 6.84 6.91 6.4M
2023-02-21 6.71 6.88 6.71 6.84 4.0M
2023-02-20 6.73 6.80 6.65 6.72 4.1M
2023-02-17 6.75 6.81 6.68 6.71 3.7M
2023-02-16 7.04 7.05 6.69 6.75 7.9M
2023-02-15 6.92 7.07 6.89 7.02 5.7M
2023-02-14 6.95 6.98 6.89 6.93 3.9M
2023-02-13 6.91 6.99 6.83 6.96 6.6M
2023-02-10 7.09 7.10 6.88 6.92 6.8M
2023-02-09 6.93 7.14 6.88 7.05 12.2M
2023-02-08 6.82 7.16 6.77 6.97 13.5M
2023-02-07 6.79 6.83 6.75 6.83 4.4M
2023-02-06 6.68 6.78 6.66 6.78 3.9M
2023-02-03 6.76 6.76 6.65 6.70 4.1M
2023-02-02 6.83 6.84 6.74 6.75 3.9M
2023-02-01 6.77 6.82 6.74 6.82 4.9M
2023-01-31 6.79 6.84 6.72 6.78 7.6M
2023-01-30 6.82 6.98 6.82 6.91 11.8M
2023-01-20 6.53 6.67 6.52 6.65 3.7M
2023-01-19 6.58 6.64 6.54 6.56 2.2M
2023-01-18 6.51 6.64 6.51 6.58 2.5M
2023-01-17 6.68 6.68 6.51 6.53 2.4M
2023-01-16 6.58 6.65 6.54 6.62 2.9M
2023-01-13 6.51 6.66 6.51 6.58 3.3M
2023-01-12 6.47 6.61 6.47 6.54 3.3M
2023-01-11 6.66 6.66 6.46 6.49 5.1M
2023-01-10 6.63 6.72 6.52 6.66 5.6M
2023-01-09 6.60 6.68 6.55 6.58 4.0M
2023-01-06 6.48 6.63 6.48 6.56 4.8M
2023-01-05 6.50 6.54 6.44 6.54 4.4M
2023-01-04 6.38 6.52 6.28 6.50 7.4M
2023-01-03 6.19 6.36 6.18 6.35 4.7M