Guangdong Great River A

002930
🏛️ china →
10.37
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
2023-12-29 19.28 19.50 19.13 19.39 0.5M
2023-12-28 19.12 19.42 18.83 19.21 1.2M
2023-12-27 19.32 19.45 19.12 19.18 0.8M
2023-12-26 19.34 19.52 19.27 19.32 0.6M
2023-12-25 19.28 19.63 19.25 19.38 0.7M
2023-12-22 19.65 19.80 19.41 19.56 1.0M
2023-12-21 19.49 19.75 19.19 19.70 1.0M
2023-12-20 20.25 20.28 19.49 19.51 1.3M
2023-12-19 20.75 20.75 20.01 20.08 1.6M
2023-12-18 20.68 20.99 20.56 20.61 0.7M
2023-12-15 21.08 21.18 20.60 20.61 1.2M
2023-12-14 21.00 21.15 20.83 21.08 0.7M
2023-12-13 21.24 21.35 20.91 20.97 0.8M
2023-12-12 21.19 21.25 21.03 21.24 0.7M
2023-12-11 20.88 21.24 20.70 21.20 0.9M
2023-12-08 21.33 21.48 21.00 21.01 1.0M
2023-12-07 21.29 21.39 21.10 21.33 0.6M
2023-12-06 21.39 21.53 20.98 21.29 0.9M
2023-12-05 21.88 21.88 21.20 21.22 0.9M
2023-12-04 22.09 22.12 21.64 21.70 1.4M
2023-12-01 21.87 22.23 21.80 21.95 1.0M
2023-11-30 22.01 22.12 21.81 21.89 0.7M
2023-11-29 22.12 22.45 21.93 22.16 1.6M
2023-11-28 22.48 22.49 21.90 22.04 1.9M
2023-11-27 22.31 22.57 22.02 22.49 1.4M
2023-11-24 21.82 22.36 21.69 22.33 2.6M
2023-11-23 20.90 21.88 20.80 21.82 3.1M
2023-11-22 21.29 21.45 20.90 20.94 1.9M
2023-11-21 21.79 21.79 20.88 21.37 2.8M
2023-11-20 21.67 21.84 21.46 21.79 1.5M
2023-11-17 22.05 22.05 21.20 21.66 2.5M
2023-11-16 21.20 22.53 21.10 22.20 4.2M
2023-11-15 21.11 21.33 20.90 20.90 1.1M
2023-11-14 21.00 21.15 20.90 20.90 0.7M
2023-11-13 21.05 21.28 20.91 21.03 0.7M
2023-11-10 21.06 21.17 20.90 20.98 1.0M
2023-11-09 21.16 21.35 21.04 21.14 0.7M
2023-11-08 21.62 21.62 21.16 21.19 0.9M
2023-11-07 21.53 21.57 21.38 21.44 0.7M
2023-11-06 21.66 21.79 21.40 21.53 0.8M
2023-11-03 21.58 21.78 21.50 21.58 0.6M
2023-11-02 21.48 21.74 21.38 21.58 0.7M
2023-11-01 22.09 22.11 21.35 21.50 1.1M
2023-10-31 21.94 22.08 21.70 22.01 0.6M
2023-10-30 21.55 21.90 21.40 21.85 0.8M
2023-10-27 21.60 21.77 21.45 21.57 0.6M
2023-10-26 21.55 21.67 21.32 21.60 0.5M
2023-10-25 21.32 21.64 21.18 21.55 0.8M
2023-10-24 20.95 21.28 20.68 21.18 0.8M
2023-10-23 21.12 21.36 20.77 20.88 0.6M
2023-10-20 20.91 21.34 20.70 21.31 0.7M
2023-10-19 21.19 21.19 20.73 21.00 0.5M
2023-10-18 21.35 21.39 21.00 21.06 0.5M
2023-10-17 21.15 21.60 21.11 21.26 0.5M
2023-10-16 21.11 21.34 20.90 21.30 0.6M
2023-10-13 21.07 21.15 20.90 21.07 0.4M
2023-10-12 20.97 21.14 20.90 21.11 0.4M
2023-10-11 21.57 21.57 20.92 20.97 0.9M
2023-10-10 21.82 21.82 21.14 21.31 1.2M
2023-10-09 21.36 21.97 21.01 21.79 1.7M
2023-09-28 22.35 22.35 20.88 21.37 2.2M
2023-09-27 22.24 22.43 22.16 22.22 0.7M
2023-09-26 22.24 22.57 22.24 22.35 0.5M
2023-09-25 22.38 22.47 22.15 22.44 0.8M
2023-09-22 22.27 22.34 22.12 22.32 0.6M
2023-09-21 22.19 22.44 22.06 22.27 0.6M
2023-09-20 22.16 22.22 21.80 22.17 0.6M
2023-09-19 22.00 22.26 21.94 22.06 0.6M
2023-09-18 22.20 22.20 21.81 22.03 0.3M
2023-09-15 22.28 22.28 21.80 21.99 0.5M
2023-09-14 22.38 22.38 21.90 22.00 0.6M
2023-09-13 22.31 22.60 22.08 22.18 0.5M
2023-09-12 22.25 22.36 22.18 22.30 0.4M
2023-09-11 21.91 22.29 21.91 22.26 0.6M
2023-09-08 22.09 22.11 21.77 21.94 0.4M
2023-09-07 22.42 22.46 21.95 21.98 0.6M
2023-09-06 22.29 22.50 22.05 22.42 0.7M
2023-09-05 22.23 22.50 22.13 22.31 0.6M
2023-09-04 22.43 22.49 22.17 22.30 0.8M
2023-09-01 22.19 22.45 22.01 22.40 0.8M
2023-08-31 22.19 22.23 21.75 22.05 0.8M
2023-08-30 22.40 22.40 21.96 21.98 1.0M
2023-08-29 21.88 22.58 21.70 22.41 1.2M
2023-08-28 23.28 23.40 22.15 22.16 1.7M
2023-08-25 22.80 22.80 22.24 22.49 0.7M
2023-08-24 22.50 22.87 22.50 22.66 0.8M
2023-08-23 23.16 23.36 22.80 22.81 1.4M
2023-08-22 22.63 23.18 22.40 23.16 1.5M
2023-08-21 23.00 23.23 22.70 22.73 1.0M
2023-08-18 22.76 23.29 22.52 23.01 1.7M
2023-08-17 22.20 22.88 21.87 22.74 1.4M
2023-08-16 22.09 22.45 21.80 22.03 1.4M
2023-08-15 22.16 22.48 21.93 22.06 1.1M
2023-08-14 21.79 22.20 21.55 22.16 0.8M
2023-08-11 22.20 22.22 21.82 21.86 0.7M
2023-08-10 21.83 22.31 21.83 22.20 0.7M
2023-08-09 22.39 22.39 21.86 21.96 0.9M
2023-08-08 22.07 22.57 21.76 22.45 1.2M
2023-08-07 22.20 22.21 21.88 22.08 0.7M
2023-08-04 22.55 22.75 22.16 22.21 0.9M
2023-08-03 22.93 22.93 22.20 22.49 1.3M
2023-08-02 23.24 23.31 22.67 22.76 1.1M
2023-08-01 23.31 23.31 22.82 23.24 1.2M
2023-07-31 23.13 23.45 22.98 23.24 0.9M
2023-07-28 22.66 23.20 22.50 23.13 1.2M
2023-07-27 23.31 23.31 22.55 22.63 1.0M
2023-07-26 22.99 23.24 22.84 23.09 1.1M
2023-07-25 23.35 23.69 22.87 23.08 1.6M
2023-07-24 23.24 23.60 22.96 23.33 1.5M
2023-07-21 23.36 23.50 23.03 23.20 1.3M
2023-07-20 23.67 23.81 23.10 23.19 1.4M
2023-07-19 23.39 23.75 23.31 23.55 1.9M
2023-07-18 23.24 23.42 22.76 23.36 1.6M
2023-07-17 23.20 23.46 22.81 23.23 1.3M
2023-07-14 22.93 23.28 22.71 23.26 2.0M
2023-07-13 22.27 23.05 22.17 23.01 2.5M
2023-07-12 22.93 22.99 22.06 22.26 1.6M
2023-07-11 22.62 22.79 22.52 22.71 0.7M
2023-07-10 22.93 22.99 22.60 22.67 1.2M
2023-07-07 22.89 23.06 22.43 22.83 2.1M
2023-07-06 22.54 22.99 22.25 22.73 1.9M
2023-07-05 22.55 22.81 22.21 22.55 1.9M
2023-07-04 23.00 23.00 22.51 22.65 2.2M
2023-07-03 22.78 23.17 22.52 23.01 3.2M
2023-06-30 22.69 23.08 22.51 22.77 3.3M
2023-06-29 23.33 23.43 22.51 22.60 4.8M
2023-06-28 23.70 24.58 22.97 23.56 7.5M
2023-06-27 22.87 23.18 22.44 23.18 2.2M
2023-06-26 21.18 21.47 20.91 21.07 0.7M
2023-06-21 21.71 21.85 21.48 21.48 0.7M
2023-06-20 21.70 21.89 21.49 21.62 0.7M
2023-06-19 21.68 22.03 21.68 21.78 0.9M
2023-06-16 22.10 22.15 21.53 21.89 1.6M
2023-06-15 22.34 22.42 21.96 21.98 0.6M
2023-06-14 22.26 22.65 22.20 22.34 0.8M
2023-06-13 22.49 22.70 22.05 22.26 1.4M
2023-06-12 22.36 22.55 21.58 22.41 2.3M
2023-06-09 22.30 22.99 22.14 22.49 2.9M
2023-06-08 22.05 22.47 21.86 22.27 1.4M
2023-06-07 21.55 22.20 21.16 22.04 1.2M
2023-06-06 21.95 21.95 21.30 21.34 0.9M
2023-06-05 21.99 22.21 21.73 21.95 0.7M
2023-06-02 21.43 22.13 21.43 22.06 1.1M
2023-06-01 21.93 22.20 21.46 21.49 1.1M
2023-05-31 22.05 22.20 21.55 21.86 1.0M
2023-05-30 22.20 22.24 21.65 21.92 1.0M
2023-05-29 22.19 22.41 21.71 22.18 1.1M
2023-05-26 21.91 22.33 21.87 22.32 0.6M
2023-05-25 22.13 22.55 21.79 22.01 0.9M
2023-05-24 22.49 22.49 21.95 22.02 0.8M
2023-05-23 22.89 22.90 22.30 22.44 0.9M
2023-05-22 22.29 23.27 22.29 22.90 1.4M
2023-05-19 22.48 22.78 22.28 22.41 0.8M
2023-05-18 23.02 23.02 22.28 22.45 1.3M
2023-05-17 22.39 22.56 22.11 22.33 1.0M
2023-05-16 22.99 22.99 22.25 22.39 1.5M
2023-05-15 23.08 23.09 22.62 22.91 0.9M
2023-05-12 22.95 23.64 22.80 22.97 1.5M
2023-05-11 23.00 23.32 22.87 23.12 0.9M
2023-05-10 22.49 23.18 22.44 23.09 1.8M
2023-05-09 22.78 23.14 22.51 22.63 2.0M
2023-05-08 22.50 22.78 22.25 22.62 2.0M
2023-05-05 22.40 22.40 21.90 22.25 1.1M
2023-05-04 21.70 22.42 21.58 22.26 1.8M
2023-04-28 21.00 22.09 21.00 21.60 2.5M
2023-04-27 20.50 21.02 20.48 20.94 1.1M
2023-04-26 20.20 21.10 19.58 20.66 2.2M
2023-04-25 20.06 20.58 19.88 20.09 1.3M
2023-04-24 20.01 20.20 19.80 19.98 1.2M
2023-04-21 20.28 20.50 20.06 20.10 1.1M
2023-04-20 20.20 20.43 20.07 20.29 0.6M
2023-04-19 20.65 20.76 20.25 20.25 0.8M
2023-04-18 20.94 21.03 20.55 20.60 1.4M
2023-04-17 20.80 21.07 20.53 20.88 0.8M
2023-04-14 21.45 21.45 20.88 21.00 1.2M
2023-04-13 21.21 21.27 20.85 21.01 1.0M
2023-04-12 21.48 21.58 21.07 21.08 0.9M
2023-04-11 21.66 21.88 21.39 21.40 1.2M
2023-04-10 21.85 21.86 21.35 21.62 1.0M
2023-04-07 21.86 21.86 21.56 21.71 0.9M
2023-04-06 22.18 22.23 21.26 21.67 2.0M
2023-04-04 21.90 22.17 21.78 22.13 1.3M
2023-04-03 22.31 22.53 21.93 22.01 2.0M
2023-03-31 22.27 22.53 21.96 22.15 1.1M
2023-03-30 21.91 22.13 21.72 22.10 1.1M
2023-03-29 22.15 22.39 21.91 21.96 1.4M
2023-03-28 22.26 22.66 22.00 22.15 1.5M
2023-03-27 22.20 22.58 21.69 21.91 1.9M
2023-03-24 21.55 22.04 21.40 21.85 1.0M
2023-03-23 21.85 21.99 21.42 21.55 0.8M
2023-03-22 21.77 22.04 21.57 21.80 0.9M
2023-03-21 21.40 21.72 21.22 21.54 0.7M
2023-03-20 21.95 21.95 21.26 21.42 1.2M
2023-03-17 21.65 22.04 21.65 21.79 1.2M
2023-03-16 21.85 22.13 21.48 21.54 1.0M
2023-03-15 21.38 22.15 21.25 21.85 1.9M
2023-03-14 21.69 21.69 21.30 21.37 1.0M
2023-03-13 21.45 21.67 21.30 21.64 1.0M
2023-03-10 21.66 21.88 21.30 21.38 0.8M
2023-03-09 21.67 21.86 21.51 21.70 0.5M
2023-03-08 21.66 21.80 21.50 21.67 0.8M
2023-03-07 21.92 22.09 21.70 21.70 1.0M
2023-03-06 21.88 21.98 21.70 21.91 1.3M
2023-03-03 21.84 21.88 21.58 21.70 0.7M
2023-03-02 21.77 21.90 21.63 21.69 0.6M
2023-03-01 22.06 22.11 21.66 21.80 1.0M
2023-02-28 21.87 22.22 21.80 22.00 1.2M
2023-02-27 21.68 22.02 21.59 21.87 1.9M
2023-02-24 21.55 21.88 21.38 21.72 1.2M
2023-02-23 21.56 21.86 21.35 21.52 1.0M
2023-02-22 21.48 21.57 21.22 21.43 1.1M
2023-02-21 21.30 22.01 21.22 21.48 2.1M
2023-02-20 21.71 21.79 21.20 21.29 1.4M
2023-02-17 21.52 21.82 21.42 21.60 1.3M
2023-02-16 22.34 22.39 21.55 21.71 2.4M
2023-02-15 22.50 22.72 21.80 21.90 1.9M
2023-02-14 22.50 22.85 22.24 22.60 2.4M
2023-02-13 22.34 22.36 22.00 22.28 2.1M
2023-02-10 21.72 22.39 21.45 22.30 3.4M
2023-02-09 20.85 22.00 20.71 21.86 3.3M
2023-02-08 20.60 21.01 20.57 20.87 1.9M
2023-02-07 20.33 20.69 20.16 20.63 1.6M
2023-02-06 20.18 20.46 19.90 20.37 2.1M
2023-02-03 20.35 20.58 20.13 20.18 1.2M
2023-02-02 20.23 20.69 20.03 20.45 2.0M
2023-02-01 20.20 20.36 20.15 20.23 1.4M
2023-01-31 20.10 20.66 20.07 20.20 1.2M
2023-01-30 20.46 20.55 20.08 20.08 1.2M
2023-01-20 19.85 20.26 19.75 20.13 1.3M
2023-01-19 19.61 19.86 19.60 19.79 0.8M
2023-01-18 19.58 19.85 19.41 19.73 0.9M
2023-01-17 19.81 19.81 19.51 19.64 0.6M
2023-01-16 19.36 19.96 19.25 19.72 1.5M
2023-01-13 19.10 19.26 19.01 19.25 0.7M
2023-01-12 19.17 19.17 18.95 19.11 0.5M
2023-01-11 19.09 19.20 19.02 19.09 0.6M
2023-01-10 19.45 19.45 19.06 19.12 0.7M
2023-01-09 19.32 19.49 19.15 19.35 1.1M
2023-01-06 19.48 19.60 19.26 19.38 0.7M
2023-01-05 19.43 19.71 19.42 19.48 0.8M
2023-01-04 19.20 19.46 19.15 19.42 1.0M
2023-01-03 19.39 19.39 19.07 19.26 1.1M