Guangdong Insight Brand Marketing Group

300781
🏛️ china →
39.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.79 40.79 40.02 40.58 535.9K
09:35 40.49 40.68 40.43 40.56 213.3K
09:40 40.57 40.87 40.53 40.70 202.3K
09:45 40.71 40.75 40.58 40.58 86.0K
09:50 40.60 40.78 40.51 40.70 92.3K
09:55 40.69 40.69 40.43 40.43 135.1K
10:00 40.39 40.42 40.18 40.39 299.5K
10:05 40.39 40.58 40.38 40.47 58.9K
10:10 40.47 40.48 40.35 40.39 91.0K
10:15 40.35 40.46 40.35 40.39 92.4K
10:20 40.45 40.45 40.32 40.37 70.6K
10:25 40.37 40.48 40.35 40.47 75.4K
10:30 40.44 40.48 40.37 40.38 118.3K
10:35 40.37 40.38 40.33 40.35 79.4K
10:40 40.33 40.35 40.25 40.26 111.9K
10:45 40.26 40.40 40.25 40.40 46.6K
10:50 40.40 40.47 40.34 40.40 44.0K
10:55 40.43 40.47 40.38 40.40 27.4K
11:00 40.43 40.45 40.37 40.37 48.1K
11:05 40.37 40.37 40.28 40.28 61.2K
11:10 40.28 40.29 40.23 40.28 68.3K
11:15 40.28 40.29 40.26 40.28 48.8K
11:20 40.29 40.40 40.28 40.38 27.7K
11:25 40.38 40.40 40.35 40.40 28.6K
11:30 40.40 40.40 40.40 40.40 0.4K
13:00 40.40 40.45 40.40 40.45 36.4K
13:05 40.45 40.55 40.45 40.54 76.0K
13:10 40.52 40.54 40.38 40.40 51.8K
13:15 40.40 40.50 40.38 40.45 43.1K
13:20 40.45 40.50 40.40 40.50 42.7K
13:25 40.49 40.49 40.39 40.39 23.0K
13:30 40.39 40.40 40.35 40.37 55.1K
13:35 40.35 40.35 40.31 40.32 54.6K
13:40 40.33 40.33 40.24 40.24 86.7K
13:45 40.23 40.31 40.23 40.30 39.2K
13:50 40.30 40.31 40.27 40.30 54.6K
13:55 40.30 40.31 40.26 40.27 27.6K
14:00 40.27 40.33 40.27 40.33 48.3K
14:05 40.33 40.34 40.30 40.30 50.5K
14:10 40.32 40.35 40.32 40.33 42.6K
14:15 40.35 40.35 40.30 40.32 26.3K
14:20 40.32 40.38 40.32 40.38 26.7K
14:25 40.38 40.40 40.37 40.38 30.5K
14:30 40.38 40.48 40.38 40.47 38.7K
14:35 40.47 40.52 40.47 40.50 96.3K
14:40 40.50 40.68 40.50 40.66 120.9K
14:45 40.65 41.16 40.65 40.80 177.7K
14:50 40.80 40.89 40.80 40.89 76.5K
14:55 40.89 40.97 40.89 40.91 104.0K
15:40 40.91 40.91 40.91 40.91 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.73 40.98 39.65 39.66 5.8M
2025-09-25 40.62 42.48 40.45 41.22 8.0M
2025-09-24 40.00 40.80 39.31 40.65 3.7M
2025-09-23 40.90 40.90 39.01 39.80 4.3M
2025-09-22 40.92 41.16 40.01 40.91 4.1M
2025-09-19 41.40 42.15 41.10 41.33 5.8M
2025-09-18 41.02 41.67 40.28 40.71 5.9M
2025-09-17 41.55 41.59 40.90 41.38 3.7M
2025-09-16 41.15 42.32 41.15 41.69 4.9M
2025-09-15 41.26 41.54 40.90 41.03 3.8M
2025-09-12 41.54 42.00 41.18 41.65 5.2M
2025-09-11 41.15 41.69 40.48 41.62 5.8M
2025-09-10 40.70 41.86 40.40 41.38 6.5M
2025-09-09 41.46 41.69 39.91 40.20 4.3M
2025-09-08 40.77 41.46 40.40 41.22 4.1M
2025-09-05 40.20 40.78 39.40 40.77 4.4M
2025-09-04 41.50 41.85 39.18 39.80 6.9M
2025-09-03 44.03 44.23 41.70 41.78 8.9M
2025-09-02 44.01 45.93 43.70 44.47 14.8M
2025-09-01 43.30 43.71 42.82 43.44 6.0M
2025-08-29 43.05 43.71 42.58 42.75 6.4M
2025-08-28 43.20 43.75 41.47 43.00 10.3M
2025-08-27 44.99 46.13 43.95 43.98 12.0M
2025-08-26 45.02 46.66 44.60 45.52 16.4M
2025-08-25 43.90 46.27 43.82 45.51 19.5M
2025-08-22 42.94 44.78 42.78 44.15 13.1M
2025-08-21 43.20 43.36 42.40 42.72 6.1M
2025-08-20 43.35 43.60 42.50 43.23 7.7M
2025-08-19 44.44 44.50 43.31 43.77 10.5M
2025-08-18 42.66 44.67 42.66 44.65 16.9M
2025-08-15 41.36 42.30 41.12 42.30 6.0M
2025-08-14 42.40 42.75 41.58 41.63 8.5M
2025-08-13 42.23 42.65 41.90 42.15 8.5M
2025-08-12 43.08 43.08 42.21 42.40 7.5M
2025-08-11 42.40 43.26 42.16 43.25 8.8M
2025-08-08 44.50 44.50 42.25 42.25 18.3M
2025-08-07 46.75 47.98 45.60 46.11 17.3M
2025-08-06 45.44 46.77 44.64 46.54 17.0M
2025-08-05 45.42 46.20 44.22 45.91 17.5M
2025-08-04 46.00 47.33 45.01 46.33 15.3M
2025-08-01 47.50 47.95 44.41 46.63 22.9M
2025-07-31 46.18 48.87 45.05 47.49 29.5M
2025-07-30 45.66 49.19 44.20 45.80 27.8M
2025-07-29 43.62 47.59 42.72 45.70 29.1M
2025-07-28 44.88 44.88 42.34 43.59 27.7M
2025-07-25 37.70 44.95 37.65 44.95 31.0M
2025-07-24 37.12 37.46 36.88 37.46 4.4M
2025-07-23 37.05 37.65 37.05 37.12 3.8M
2025-07-22 37.81 37.98 37.00 37.36 5.8M
2025-07-21 38.60 38.75 37.60 37.78 8.2M
2025-07-18 39.45 39.96 38.40 39.22 10.7M
2025-07-17 37.97 39.58 37.97 38.90 10.5M
2025-07-16 38.28 38.81 37.50 37.74 8.4M
2025-07-15 36.94 38.05 36.51 38.00 8.9M
2025-07-14 36.38 38.25 36.23 37.22 7.6M
2025-07-11 36.53 36.78 36.06 36.65 4.9M
2025-07-10 36.36 37.08 36.18 36.83 8.3M
2025-07-09 35.03 37.58 34.91 36.36 11.9M
2025-07-08 34.88 35.24 34.60 35.10 1.9M
2025-07-07 34.64 35.13 34.50 34.75 1.6M
2025-07-04 35.31 35.36 34.73 34.77 2.6M
2025-07-03 35.28 35.73 34.99 35.31 2.3M
2025-07-02 35.88 36.17 35.15 35.31 2.8M
2025-07-01 36.54 36.54 35.79 35.91 2.9M
2025-06-30 35.59 36.61 35.57 36.32 3.7M
2025-06-27 35.85 36.44 35.57 35.64 3.5M
2025-06-26 36.40 36.69 35.75 35.91 4.2M
2025-06-25 35.63 36.56 35.33 36.40 5.0M
2025-06-24 35.42 35.91 35.24 35.61 3.5M
2025-06-23 33.60 35.28 33.60 34.98 3.6M
2025-06-20 37.58 37.92 35.24 35.26 8.6M
2025-06-19 36.12 37.58 35.49 37.33 10.0M
2025-06-18 36.01 36.58 35.60 36.11 3.4M
2025-06-17 36.89 37.78 36.09 36.30 6.0M
2025-06-16 35.73 37.15 35.38 36.97 6.0M
2025-06-13 36.83 37.10 35.31 36.02 5.9M
2025-06-12 37.23 38.31 37.00 37.45 7.2M
2025-06-11 37.45 37.67 36.83 37.32 5.2M
2025-06-10 37.93 37.99 36.26 37.38 8.5M
2025-06-09 35.80 38.12 35.74 38.00 11.2M
2025-06-06 37.11 37.15 35.79 35.86 4.7M
2025-06-05 35.64 36.85 35.50 36.26 5.0M
2025-06-04 35.01 35.91 34.69 35.67 3.6M
2025-06-03 34.24 36.37 34.24 34.99 4.5M
2025-05-30 36.50 36.58 35.02 35.08 4.3M
2025-05-29 35.58 36.54 35.24 36.24 4.5M
2025-05-28 37.36 37.40 35.35 35.69 6.8M
2025-05-27 37.79 38.37 37.05 37.40 5.4M
2025-05-26 37.13 38.83 36.39 38.16 8.2M
2025-05-23 37.69 39.57 37.17 37.23 10.5M
2025-05-22 36.30 38.59 36.11 38.16 12.1M
2025-05-21 36.91 37.11 36.11 36.36 5.6M
2025-05-20 36.28 37.28 35.94 37.01 8.2M
2025-05-19 34.90 36.51 34.20 36.34 8.8M
2025-05-16 34.24 34.81 33.88 34.26 3.1M
2025-05-15 35.33 36.20 34.71 34.75 5.9M
2025-05-14 34.91 35.29 34.66 35.14 3.2M
2025-05-13 35.73 36.01 34.80 34.91 3.8M
2025-05-12 35.37 35.48 34.90 35.28 3.1M
2025-05-09 36.17 36.17 34.97 35.01 3.9M
2025-05-08 35.66 36.41 35.44 36.21 5.2M
2025-05-07 36.54 36.71 35.02 35.48 4.5M
2025-05-06 35.24 36.11 35.24 36.04 4.4M
2025-04-30 35.07 35.54 34.83 35.36 3.6M
2025-04-29 34.44 35.10 34.20 34.66 2.5M
2025-04-28 34.91 35.44 34.56 34.66 4.5M
2025-04-25 34.77 35.44 34.24 34.28 3.0M
2025-04-24 52.35 52.70 50.98 51.72 2.7M
2025-04-23 52.69 55.29 52.50 52.61 4.0M
2025-04-22 51.97 53.12 51.62 52.58 3.5M
2025-04-21 50.33 52.64 50.00 52.20 3.2M
2025-04-18 50.30 51.10 49.77 50.40 2.4M
2025-04-17 50.00 51.69 50.00 50.36 3.6M
2025-04-16 50.81 52.13 49.63 50.24 4.1M
2025-04-15 49.75 52.72 49.55 51.91 6.2M
2025-04-14 47.96 49.79 47.52 49.60 4.5M
2025-04-11 46.01 47.56 46.01 46.95 2.9M
2025-04-10 47.30 47.66 46.23 46.53 4.5M
2025-04-09 43.00 45.22 38.12 44.88 5.3M
2025-04-08 43.12 45.60 42.00 43.85 4.1M
2025-04-07 48.00 50.15 43.12 43.12 4.0M
2025-04-03 53.00 54.65 52.83 53.90 2.2M
2025-04-02 53.20 54.97 53.20 54.18 2.4M
2025-04-01 55.15 55.28 53.24 53.46 2.6M
2025-03-31 55.30 55.38 53.82 55.05 2.6M
2025-03-28 55.55 56.69 55.05 56.33 3.2M
2025-03-27 56.77 57.25 55.60 55.88 2.4M
2025-03-26 56.60 58.18 56.21 57.00 3.7M
2025-03-25 55.01 58.19 53.88 57.05 5.6M
2025-03-24 54.92 55.56 52.90 55.56 3.4M
2025-03-21 56.15 56.16 54.96 55.06 2.8M
2025-03-20 56.89 57.53 56.28 56.29 2.6M
2025-03-19 57.80 57.85 56.80 56.99 2.5M
2025-03-18 58.32 58.48 57.60 57.97 2.6M
2025-03-17 58.40 58.60 57.95 58.07 2.6M
2025-03-14 57.00 58.50 56.57 58.17 3.2M
2025-03-13 58.01 58.43 56.34 56.82 3.6M
2025-03-12 58.91 59.50 58.40 58.44 3.4M
2025-03-11 57.70 58.80 57.70 58.44 2.7M
2025-03-10 58.82 59.75 58.15 59.15 3.4M
2025-03-07 61.20 62.40 59.31 59.83 6.3M
2025-03-06 58.25 61.37 58.20 61.17 7.8M
2025-03-05 57.27 57.70 56.46 57.45 3.2M
2025-03-04 56.46 57.61 56.30 57.50 3.0M
2025-03-03 57.01 58.19 55.92 57.13 3.4M
2025-02-28 60.82 61.20 56.50 57.34 5.9M
2025-02-27 63.20 64.04 60.70 61.60 6.5M
2025-02-26 64.75 66.38 63.12 64.13 7.5M
2025-02-25 62.81 64.28 62.30 63.16 4.9M
2025-02-24 64.56 66.23 64.09 65.02 6.5M
2025-02-21 62.60 65.30 61.75 64.92 7.8M
2025-02-20 63.19 63.90 61.67 62.60 5.4M
2025-02-19 62.00 63.63 62.00 63.49 5.6M
2025-02-18 67.04 67.05 62.13 62.17 9.3M
2025-02-17 67.28 69.69 65.68 67.71 10.0M
2025-02-14 66.73 67.00 63.50 66.07 11.5M
2025-02-13 69.89 71.00 68.11 68.50 14.7M
2025-02-12 66.90 68.79 65.82 67.45 8.7M
2025-02-11 66.64 69.69 65.68 66.82 9.7M
2025-02-10 66.05 68.50 65.60 67.93 10.1M
2025-02-07 65.53 67.85 64.74 66.05 11.8M
2025-02-06 65.00 66.67 63.30 66.67 10.9M
2025-02-05 66.75 69.00 65.50 66.23 11.4M
2025-01-27 63.00 69.00 62.89 64.60 13.9M
2025-01-24 58.63 62.69 58.22 62.08 9.9M
2025-01-23 59.11 61.03 58.23 59.23 8.3M
2025-01-22 57.68 58.77 57.03 58.35 4.7M
2025-01-21 58.56 58.83 56.95 58.50 5.7M
2025-01-20 58.50 58.50 56.62 58.05 6.1M
2025-01-17 59.22 59.90 58.02 58.68 6.9M
2025-01-16 62.34 63.68 59.59 60.53 11.0M
2025-01-15 61.40 65.70 61.00 62.66 13.3M
2025-01-14 57.01 60.68 55.84 60.68 11.0M
2025-01-13 54.00 54.67 52.64 54.21 3.1M
2025-01-10 56.56 57.80 54.50 54.66 5.1M
2025-01-09 56.03 57.83 55.69 57.13 5.5M
2025-01-08 55.29 56.46 53.68 56.04 5.0M
2025-01-07 54.90 55.84 54.31 55.84 4.4M
2025-01-06 54.00 55.86 52.50 54.42 4.3M
2025-01-03 58.03 58.40 53.94 54.06 4.7M
2025-01-02 59.00 59.96 56.99 57.87 4.5M