Guangdong Guangzhou Daily Media

002181
🏛️ china →
8.15
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 4.46 4.63 4.41 4.55 18.8M
2021-12-30 4.28 4.51 4.28 4.46 16.6M
2021-12-29 4.34 4.36 4.26 4.27 6.2M
2021-12-28 4.35 4.43 4.31 4.34 6.5M
2021-12-27 4.37 4.46 4.29 4.37 8.6M
2021-12-24 4.34 4.41 4.29 4.36 8.7M
2021-12-23 4.42 4.45 4.31 4.33 11.1M
2021-12-22 4.44 4.51 4.36 4.38 11.6M
2021-12-21 4.31 4.42 4.29 4.40 12.7M
2021-12-20 4.31 4.38 4.26 4.26 8.9M
2021-12-17 4.34 4.38 4.29 4.32 9.9M
2021-12-16 4.26 4.37 4.25 4.35 11.3M
2021-12-15 4.26 4.32 4.25 4.26 11.1M
2021-12-14 4.16 4.31 4.13 4.29 15.4M
2021-12-13 4.08 4.18 4.08 4.16 6.8M
2021-12-10 4.09 4.14 4.06 4.09 6.0M
2021-12-09 4.11 4.12 4.09 4.09 4.2M
2021-12-08 4.06 4.11 4.01 4.10 3.7M
2021-12-07 4.06 4.08 4.02 4.04 4.1M
2021-12-06 4.09 4.09 4.06 4.07 2.3M
2021-12-03 4.06 4.10 4.04 4.08 2.3M
2021-12-02 4.06 4.08 4.04 4.05 2.3M
2021-12-01 3.99 4.09 3.98 4.08 3.2M
2021-11-30 3.96 4.02 3.95 4.00 3.2M
2021-11-29 3.98 4.00 3.93 3.94 3.8M
2021-11-26 4.06 4.08 4.00 4.00 6.4M
2021-11-25 4.08 4.12 4.06 4.06 4.4M
2021-11-24 4.10 4.12 4.06 4.09 2.8M
2021-11-23 4.09 4.11 4.06 4.10 3.1M
2021-11-22 4.10 4.13 4.05 4.09 4.9M
2021-11-19 4.11 4.13 4.05 4.10 8.3M
2021-11-18 4.25 4.28 4.11 4.14 23.1M
2021-11-17 4.09 4.49 4.08 4.39 34.2M
2021-11-16 4.13 4.15 4.08 4.09 2.3M
2021-11-15 4.05 4.14 4.05 4.13 4.1M
2021-11-12 4.07 4.11 4.05 4.08 3.6M
2021-11-11 4.00 4.08 4.00 4.07 4.5M
2021-11-10 4.02 4.04 3.99 4.02 2.2M
2021-11-09 4.00 4.02 3.96 4.02 2.7M
2021-11-08 3.98 4.03 3.97 4.00 2.1M
2021-11-05 3.95 4.04 3.93 3.99 4.1M
2021-11-04 3.94 3.95 3.91 3.95 0.8M
2021-11-03 3.88 3.96 3.84 3.94 1.7M
2021-11-02 3.91 3.92 3.82 3.88 2.4M
2021-11-01 3.93 3.95 3.86 3.91 2.6M
2021-10-29 3.89 3.94 3.86 3.92 1.8M
2021-10-28 3.86 3.93 3.83 3.89 2.6M
2021-10-27 3.98 3.99 3.85 3.87 3.4M
2021-10-26 4.03 4.03 3.98 3.99 3.0M
2021-10-25 4.09 4.11 3.97 4.04 6.3M
2021-10-22 4.10 4.40 4.05 4.14 12.3M
2021-10-21 3.98 4.24 3.96 4.15 10.7M
2021-10-20 3.96 3.99 3.95 3.98 0.9M
2021-10-19 3.98 4.00 3.96 3.97 2.0M
2021-10-18 4.02 4.03 3.97 3.99 2.1M
2021-10-15 4.05 4.05 4.00 4.01 2.6M
2021-10-14 4.04 4.07 4.03 4.06 1.2M
2021-10-13 4.04 4.07 4.03 4.05 1.6M
2021-10-12 4.08 4.09 4.03 4.06 1.8M
2021-10-11 4.12 4.15 4.09 4.11 2.0M
2021-10-08 4.02 4.12 4.02 4.11 3.7M
2021-09-30 4.00 4.04 3.98 4.03 2.8M
2021-09-29 4.07 4.07 3.97 3.98 2.9M
2021-09-28 4.05 4.09 4.04 4.07 1.7M
2021-09-27 4.13 4.14 4.03 4.06 3.6M
2021-09-24 4.19 4.19 4.13 4.14 2.5M
2021-09-23 4.14 4.22 4.14 4.20 2.9M
2021-09-22 4.11 4.15 4.08 4.14 2.3M
2021-09-17 4.18 4.19 4.11 4.14 3.3M
2021-09-16 4.26 4.30 4.18 4.18 4.8M
2021-09-15 4.22 4.28 4.19 4.27 3.5M
2021-09-14 4.32 4.34 4.22 4.23 5.0M
2021-09-13 4.26 4.35 4.21 4.31 6.3M
2021-09-10 4.33 4.49 4.31 4.31 7.8M
2021-09-09 4.38 4.38 4.29 4.33 6.1M
2021-09-08 4.26 4.39 4.25 4.37 9.4M
2021-09-07 4.24 4.26 4.22 4.25 4.0M
2021-09-06 4.24 4.27 4.21 4.23 3.1M
2021-09-03 4.19 4.24 4.18 4.24 5.5M
2021-09-02 4.17 4.19 4.15 4.18 3.0M
2021-09-01 4.13 4.19 4.13 4.18 4.8M
2021-08-31 4.14 4.15 4.09 4.14 2.6M
2021-08-30 4.13 4.15 4.11 4.13 1.9M
2021-08-27 4.14 4.14 4.10 4.13 2.0M
2021-08-26 4.15 4.17 4.12 4.14 2.2M
2021-08-25 4.12 4.15 4.10 4.14 2.6M
2021-08-24 4.11 4.13 4.09 4.12 3.0M
2021-08-23 4.07 4.11 4.04 4.11 2.7M
2021-08-20 4.07 4.08 4.03 4.06 1.9M
2021-08-19 4.08 4.09 4.04 4.07 2.5M
2021-08-18 4.10 4.13 4.06 4.12 2.5M
2021-08-17 4.16 4.16 4.07 4.10 3.4M
2021-08-16 4.18 4.18 4.13 4.16 1.4M
2021-08-13 4.14 4.16 4.13 4.15 1.8M
2021-08-12 4.12 4.17 4.12 4.16 2.8M
2021-08-11 4.13 4.14 4.10 4.12 2.3M
2021-08-10 4.13 4.15 4.10 4.13 2.1M
2021-08-09 4.10 4.13 4.08 4.12 1.6M
2021-08-06 4.08 4.11 4.05 4.10 1.9M
2021-08-05 4.14 4.15 4.08 4.08 2.5M
2021-08-04 4.23 4.27 4.15 4.16 3.9M
2021-08-03 4.09 4.17 4.08 4.12 2.6M
2021-08-02 4.04 4.11 4.01 4.11 1.9M
2021-07-30 4.04 4.07 4.01 4.04 2.7M
2021-07-29 4.09 4.12 4.04 4.06 4.2M
2021-07-28 4.20 4.20 4.07 4.08 3.0M
2021-07-27 4.15 4.24 4.15 4.21 3.6M
2021-07-26 4.15 4.17 4.07 4.17 4.1M
2021-07-23 4.18 4.18 4.14 4.15 2.0M
2021-07-22 4.19 4.19 4.15 4.17 2.4M
2021-07-21 4.18 4.21 4.17 4.19 2.2M
2021-07-20 4.15 4.18 4.11 4.18 2.9M
2021-07-19 4.23 4.23 4.14 4.18 2.8M
2021-07-16 4.25 4.25 4.20 4.23 2.3M
2021-07-15 4.27 4.27 4.20 4.22 2.2M
2021-07-14 4.29 4.30 4.25 4.27 1.7M
2021-07-13 4.24 4.32 4.24 4.29 3.2M
2021-07-12 4.21 4.26 4.21 4.24 2.7M
2021-07-09 4.24 4.24 4.20 4.22 3.4M
2021-07-08 4.27 4.29 4.24 4.24 1.8M
2021-07-07 4.26 4.28 4.25 4.27 2.1M
2021-07-06 4.28 4.29 4.24 4.26 2.5M
2021-07-05 4.24 4.27 4.23 4.27 1.9M
2021-07-02 4.26 4.28 4.22 4.23 2.1M
2021-07-01 4.28 4.32 4.25 4.26 2.6M
2021-06-30 4.32 4.33 4.25 4.28 3.3M
2021-06-29 4.39 4.40 4.31 4.31 3.2M
2021-06-28 4.36 4.40 4.34 4.38 3.0M
2021-06-25 4.34 4.38 4.33 4.37 4.5M
2021-06-24 4.45 4.48 4.36 4.37 13.9M
2021-06-23 4.50 4.83 4.50 4.55 20.3M
2021-06-22 4.41 4.45 4.37 4.39 3.1M
2021-06-21 4.41 4.44 4.38 4.41 2.4M
2021-06-18 4.35 4.39 4.34 4.37 2.2M
2021-06-17 4.35 4.38 4.34 4.35 2.2M
2021-06-16 4.38 4.39 4.34 4.35 2.8M
2021-06-15 4.42 4.45 4.36 4.36 6.1M
2021-06-11 4.52 4.53 4.45 4.46 5.6M
2021-06-10 4.48 4.54 4.46 4.52 6.3M
2021-06-09 4.44 4.49 4.42 4.48 4.3M
2021-06-08 4.46 4.50 4.44 4.47 5.0M
2021-06-07 4.53 4.53 4.41 4.45 7.4M
2021-06-04 4.58 4.59 4.53 4.54 6.1M
2021-06-03 4.60 4.69 4.56 4.58 10.1M
2021-06-02 4.77 4.77 4.61 4.67 21.6M
2021-06-01 4.50 4.96 4.47 4.79 28.9M
2021-05-31 4.45 4.59 4.45 4.51 6.1M
2021-05-28 4.55 4.60 4.48 4.49 8.4M
2021-05-27 4.61 4.65 4.53 4.56 9.2M
2021-05-26 4.67 4.72 4.55 4.57 17.3M
2021-05-25 4.60 4.77 4.55 4.73 25.6M
2021-05-24 4.50 4.62 4.42 4.62 13.8M
2021-05-21 4.51 4.72 4.49 4.54 13.4M
2021-05-20 4.58 4.61 4.48 4.53 11.5M
2021-05-19 4.52 4.64 4.42 4.64 14.9M
2021-05-18 4.50 4.68 4.48 4.56 16.9M
2021-05-17 4.76 4.79 4.51 4.59 33.1M
2021-05-14 4.32 4.75 4.30 4.75 23.5M
2021-05-13 4.31 4.39 4.28 4.32 5.8M
2021-05-12 4.25 4.38 4.22 4.37 6.1M
2021-05-11 4.21 4.28 4.19 4.27 2.9M
2021-05-10 4.21 4.23 4.17 4.21 3.4M
2021-05-07 4.18 4.23 4.16 4.18 3.3M
2021-05-06 4.23 4.23 4.17 4.18 2.6M
2021-04-30 4.22 4.25 4.17 4.23 3.9M
2021-04-29 4.14 4.20 4.12 4.19 3.0M
2021-04-28 4.22 4.25 4.13 4.14 4.7M
2021-04-27 4.19 4.26 4.19 4.25 3.0M
2021-04-26 4.31 4.33 4.20 4.21 3.9M
2021-04-23 4.36 4.38 4.28 4.28 3.9M
2021-04-22 4.41 4.46 4.35 4.39 4.5M
2021-04-21 4.41 4.48 4.34 4.41 6.0M
2021-04-20 4.39 4.54 4.36 4.40 8.9M
2021-04-19 4.36 4.45 4.35 4.40 7.6M
2021-04-16 4.38 4.48 4.23 4.37 12.4M
2021-04-15 4.28 4.40 4.26 4.37 10.7M
2021-04-14 4.24 4.31 4.17 4.29 5.3M
2021-04-13 4.24 4.27 4.18 4.23 3.8M
2021-04-12 4.22 4.30 4.20 4.28 5.2M
2021-04-09 4.13 4.25 4.13 4.23 4.6M
2021-04-08 4.20 4.21 4.13 4.13 3.0M
2021-04-07 4.19 4.21 4.16 4.19 2.7M
2021-04-06 4.18 4.20 4.13 4.20 2.8M
2021-04-02 4.17 4.19 4.15 4.17 2.8M
2021-04-01 4.21 4.21 4.15 4.18 2.8M
2021-03-31 4.22 4.26 4.14 4.20 5.6M
2021-03-30 4.35 4.35 4.21 4.21 4.1M
2021-03-29 4.33 4.38 4.30 4.35 4.4M
2021-03-26 4.33 4.36 4.26 4.34 4.7M
2021-03-25 4.29 4.36 4.27 4.31 6.5M
2021-03-24 4.19 4.32 4.18 4.28 6.0M
2021-03-23 4.22 4.25 4.18 4.22 3.6M
2021-03-22 4.14 4.23 4.12 4.22 4.5M
2021-03-19 4.12 4.17 4.11 4.14 3.4M
2021-03-18 4.19 4.20 4.13 4.13 4.1M
2021-03-17 4.19 4.22 4.15 4.18 3.9M
2021-03-16 4.18 4.23 4.16 4.21 3.4M
2021-03-15 4.19 4.23 4.14 4.16 4.4M
2021-03-12 4.20 4.22 4.15 4.20 3.6M
2021-03-11 4.12 4.23 4.11 4.18 3.7M
2021-03-10 4.20 4.25 4.10 4.13 4.4M
2021-03-09 4.25 4.29 4.10 4.18 6.8M
2021-03-08 4.31 4.34 4.25 4.27 4.2M
2021-03-05 4.19 4.31 4.19 4.30 5.3M
2021-03-04 4.25 4.31 4.19 4.20 4.5M
2021-03-03 4.19 4.28 4.16 4.26 4.3M
2021-03-02 4.30 4.34 4.16 4.20 7.2M
2021-03-01 4.24 4.30 4.19 4.30 6.5M
2021-02-26 4.13 4.19 4.09 4.18 4.6M
2021-02-25 4.20 4.22 4.12 4.13 4.9M
2021-02-24 4.16 4.23 4.13 4.20 6.4M
2021-02-23 4.15 4.20 4.12 4.16 4.7M
2021-02-22 4.14 4.24 4.12 4.17 10.2M
2021-02-19 4.03 4.17 3.99 4.17 8.0M
2021-02-18 4.00 4.07 3.96 4.05 6.9M
2021-02-10 3.93 3.96 3.87 3.96 5.1M
2021-02-09 3.95 3.95 3.88 3.94 4.1M
2021-02-08 3.85 3.95 3.84 3.91 3.7M
2021-02-05 3.88 3.98 3.86 3.89 4.6M
2021-02-04 3.92 3.93 3.82 3.93 6.9M
2021-02-03 3.95 4.01 3.92 3.94 7.4M
2021-02-02 4.03 4.11 3.96 4.02 10.4M
2021-02-01 4.06 4.15 3.98 4.07 18.4M
2021-01-29 4.69 4.70 4.26 4.33 30.4M
2021-01-28 4.19 4.36 4.10 4.36 7.8M
2021-01-27 3.86 4.03 3.80 3.96 5.6M
2021-01-26 3.87 3.90 3.80 3.86 2.2M
2021-01-25 3.95 3.95 3.82 3.87 3.8M
2021-01-22 4.03 4.06 3.96 3.97 2.3M
2021-01-21 4.03 4.07 4.00 4.03 2.5M
2021-01-20 4.05 4.06 4.00 4.02 2.1M
2021-01-19 3.93 4.07 3.93 4.04 3.8M
2021-01-18 3.97 4.00 3.92 3.93 3.4M
2021-01-15 3.88 3.97 3.87 3.96 2.9M
2021-01-14 3.79 3.90 3.71 3.87 4.0M
2021-01-13 3.95 3.95 3.78 3.82 5.2M
2021-01-12 3.97 4.03 3.92 3.95 3.3M
2021-01-11 4.15 4.15 3.98 3.99 5.0M
2021-01-08 4.11 4.17 4.07 4.14 3.2M
2021-01-07 4.28 4.29 4.11 4.13 5.8M
2021-01-06 4.27 4.32 4.26 4.28 3.2M
2021-01-05 4.32 4.40 4.28 4.28 4.4M
2021-01-04 4.37 4.37 4.30 4.32 3.8M