Guangdong South New Media

300770
🏛️ china →
46.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.04 46.22 45.79 45.84 287.7K
09:35 45.80 45.97 45.61 45.62 195.7K
09:40 45.64 45.94 45.64 45.86 106.9K
09:45 45.86 45.96 45.70 45.84 57.9K
09:50 45.85 45.90 45.72 45.73 78.8K
09:55 45.76 45.79 45.60 45.60 79.2K
10:00 45.60 45.62 45.51 45.57 135.7K
10:05 45.60 45.75 45.60 45.71 49.9K
10:10 45.68 45.77 45.58 45.58 56.6K
10:15 45.59 45.60 45.50 45.55 115.6K
10:20 45.55 45.74 45.54 45.73 103.7K
10:25 45.77 45.86 45.70 45.85 76.6K
10:30 45.85 45.88 45.74 45.85 77.3K
10:35 45.85 46.05 45.79 45.98 73.7K
10:40 45.98 46.08 45.98 45.99 54.3K
10:45 46.00 46.00 45.90 45.93 29.6K
10:50 45.92 45.95 45.83 45.85 66.6K
10:55 45.83 45.86 45.81 45.84 27.9K
11:00 45.86 45.99 45.82 45.94 59.6K
11:05 45.94 45.95 45.78 45.83 34.9K
11:10 45.81 45.83 45.72 45.72 47.7K
11:15 45.70 45.75 45.66 45.66 42.4K
11:20 45.66 45.89 45.62 45.85 35.4K
11:25 45.84 45.84 45.71 45.73 34.6K
13:00 45.72 45.74 45.67 45.69 61.5K
13:05 45.70 45.74 45.67 45.74 43.9K
13:10 45.71 45.71 45.60 45.64 42.8K
13:15 45.62 45.62 45.55 45.55 38.9K
13:20 45.55 45.66 45.55 45.62 45.2K
13:25 45.61 45.62 45.56 45.60 28.6K
13:30 45.60 45.62 45.54 45.58 39.7K
13:35 45.58 45.60 45.44 45.48 107.6K
13:40 45.48 45.50 45.30 45.32 147.0K
13:45 45.32 45.32 45.26 45.27 103.5K
13:50 45.29 45.35 45.29 45.32 51.9K
13:55 45.33 45.34 45.23 45.24 81.9K
14:00 45.23 45.32 45.22 45.22 53.6K
14:05 45.23 45.25 45.17 45.22 135.0K
14:10 45.22 45.41 45.22 45.39 73.6K
14:15 45.38 45.42 45.31 45.35 29.8K
14:20 45.37 45.40 45.35 45.40 41.7K
14:25 45.41 45.48 45.41 45.45 25.1K
14:30 45.48 45.65 45.47 45.60 68.2K
14:35 45.58 45.62 45.54 45.59 45.8K
14:40 45.57 45.67 45.57 45.62 74.2K
14:45 45.61 45.62 45.58 45.59 75.6K
14:50 45.58 45.61 45.58 45.59 96.2K
14:55 45.59 45.62 45.58 45.60 45.9K
15:40 45.59 45.59 45.59 45.59 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.64 47.64 46.00 46.10 4.8M
2025-09-25 46.72 47.97 46.44 47.68 5.4M
2025-09-24 45.00 46.82 44.72 46.70 4.8M
2025-09-23 45.69 45.89 44.29 44.97 3.8M
2025-09-22 46.03 46.40 45.17 45.59 3.5M
2025-09-19 45.51 46.48 45.50 46.11 4.0M
2025-09-18 46.31 46.89 45.16 45.68 5.5M
2025-09-17 46.56 47.24 46.10 46.48 5.1M
2025-09-16 48.10 48.15 46.55 46.73 6.2M
2025-09-15 47.16 48.43 46.55 47.98 7.8M
2025-09-12 47.00 47.45 46.58 47.15 5.8M
2025-09-11 47.02 47.29 46.26 47.23 6.8M
2025-09-10 46.20 48.48 45.77 47.40 10.3M
2025-09-09 45.40 46.33 45.12 46.20 7.3M
2025-09-08 45.40 46.18 45.11 45.59 7.0M
2025-09-05 44.08 45.05 43.85 45.01 5.9M
2025-09-04 44.30 44.65 43.34 44.08 5.1M
2025-09-03 44.80 45.68 43.98 44.36 5.7M
2025-09-02 45.88 45.93 44.32 44.71 8.4M
2025-09-01 46.85 46.97 45.60 45.92 11.5M
2025-08-29 46.10 47.32 45.61 47.20 13.3M
2025-08-28 46.59 48.12 45.21 46.30 17.7M
2025-08-27 46.02 51.11 46.02 47.68 26.9M
2025-08-26 42.55 43.32 42.54 43.05 4.1M
2025-08-25 43.33 43.40 42.50 42.76 4.8M
2025-08-22 42.50 42.80 42.34 42.69 4.0M
2025-08-21 42.30 43.05 42.25 42.49 4.4M
2025-08-20 42.04 42.45 41.66 42.45 4.8M
2025-08-19 42.90 43.11 41.91 42.05 7.7M
2025-08-18 40.83 43.95 40.70 42.85 17.0M
2025-08-15 40.14 40.44 39.98 40.42 3.4M
2025-08-14 40.65 40.83 40.16 40.26 4.4M
2025-08-13 40.40 40.65 40.36 40.51 3.3M
2025-08-12 40.64 40.85 40.29 40.40 5.4M
2025-08-11 40.75 41.05 40.55 40.61 6.7M
2025-08-08 41.09 41.22 40.63 40.81 3.5M
2025-08-07 41.30 41.59 41.19 41.22 2.7M
2025-08-06 41.49 41.59 41.12 41.41 3.2M
2025-08-05 41.07 41.56 41.01 41.51 3.8M
2025-08-04 40.96 41.08 40.70 40.99 2.4M
2025-08-01 41.04 41.35 40.67 41.08 3.2M
2025-07-31 41.27 41.43 40.75 41.05 5.0M
2025-07-30 40.43 41.99 40.28 41.54 7.3M
2025-07-29 40.40 40.60 40.05 40.43 3.4M
2025-07-28 40.80 40.89 40.15 40.45 6.4M
2025-07-25 40.95 41.80 40.85 41.52 5.5M
2025-07-24 40.65 40.93 40.58 40.87 3.0M
2025-07-23 40.95 41.14 40.63 40.68 2.7M
2025-07-22 40.85 41.05 40.52 40.92 2.7M
2025-07-21 40.78 41.14 40.60 40.83 3.0M
2025-07-18 40.75 40.93 40.57 40.79 2.1M
2025-07-17 40.50 40.84 40.41 40.64 2.3M
2025-07-16 40.55 40.96 40.41 40.50 2.7M
2025-07-15 40.89 41.04 40.19 40.55 2.6M
2025-07-14 41.03 41.10 40.70 40.88 2.2M
2025-07-11 40.88 41.18 40.69 40.97 2.8M
2025-07-10 41.10 41.37 40.73 40.98 2.5M
2025-07-09 40.82 41.54 40.60 41.15 3.9M
2025-07-08 40.77 41.36 40.70 40.85 3.5M
2025-07-07 40.10 41.48 40.10 40.93 5.5M
2025-07-04 40.11 40.61 39.85 40.15 3.4M
2025-07-03 39.66 40.06 39.61 39.96 2.0M
2025-07-02 39.80 40.09 39.42 39.66 2.5M
2025-07-01 40.07 40.09 39.63 40.00 2.1M
2025-06-30 39.62 40.30 39.53 39.99 2.9M
2025-06-27 39.80 39.98 39.61 39.62 2.4M
2025-06-26 40.10 40.15 39.61 39.70 2.7M
2025-06-25 39.96 40.19 39.60 40.15 3.6M
2025-06-24 39.25 40.13 39.25 39.96 3.8M
2025-06-23 39.05 39.50 38.96 39.18 2.7M
2025-06-20 39.71 39.96 39.12 39.21 2.8M
2025-06-19 40.00 40.10 39.50 39.77 3.3M
2025-06-18 40.00 40.36 39.60 40.09 3.2M
2025-06-17 40.91 41.00 40.04 40.27 4.4M
2025-06-16 41.02 41.62 40.77 41.01 4.3M
2025-06-13 42.11 42.55 41.00 41.02 6.2M
2025-06-12 42.47 43.34 42.10 42.56 6.6M
2025-06-11 43.60 44.10 42.20 42.74 9.1M
2025-06-10 41.18 44.30 40.96 42.97 13.6M
2025-06-09 40.69 41.65 40.47 40.99 4.3M
2025-06-06 40.78 40.93 40.09 40.46 3.6M
2025-06-05 41.03 41.70 40.70 41.28 4.6M
2025-06-04 41.50 42.13 40.94 41.42 6.0M
2025-06-03 40.60 42.84 40.60 41.12 9.8M
2025-05-30 39.54 40.45 39.32 40.30 3.8M
2025-05-29 39.10 39.66 39.03 39.59 1.8M
2025-05-28 38.96 39.32 38.92 39.16 1.2M
2025-05-27 39.17 39.24 38.77 38.97 1.1M
2025-05-26 38.88 39.36 38.76 39.17 1.2M
2025-05-23 39.67 39.67 38.75 38.77 1.6M
2025-05-22 39.92 40.07 39.47 39.47 1.5M
2025-05-21 39.89 40.10 39.82 39.94 1.2M
2025-05-20 39.50 40.07 39.32 40.01 2.4M
2025-05-19 39.12 39.58 38.74 39.50 1.8M
2025-05-16 39.20 39.37 39.00 39.05 1.1M
2025-05-15 39.21 39.45 39.01 39.25 1.6M
2025-05-14 39.21 39.38 38.69 39.19 1.6M
2025-05-13 39.55 39.60 39.12 39.21 1.5M
2025-05-12 39.40 39.59 39.12 39.35 1.7M
2025-05-09 39.40 39.49 39.09 39.27 1.4M
2025-05-08 39.18 39.69 39.17 39.55 1.9M
2025-05-07 39.40 39.93 39.20 39.27 2.5M
2025-05-06 39.15 39.35 39.01 39.16 2.3M
2025-04-30 38.90 39.25 38.82 39.00 1.4M
2025-04-29 38.12 39.27 38.05 38.98 2.8M
2025-04-28 39.12 39.63 38.08 38.27 3.3M
2025-04-25 38.49 39.60 38.28 39.16 2.8M
2025-04-24 37.85 38.79 37.53 38.54 2.9M
2025-04-23 37.93 38.29 37.83 37.85 1.7M
2025-04-22 37.78 37.98 37.65 37.82 1.0M
2025-04-21 37.50 37.99 37.27 37.95 1.5M
2025-04-18 37.73 37.73 37.19 37.50 1.2M
2025-04-17 37.55 38.03 37.55 37.64 1.2M
2025-04-16 37.90 38.43 37.30 37.93 2.0M
2025-04-15 37.50 38.19 37.25 38.06 2.3M
2025-04-14 37.71 37.83 37.40 37.48 2.0M
2025-04-11 37.39 37.77 37.19 37.30 2.0M
2025-04-10 37.19 37.90 37.10 37.48 2.7M
2025-04-09 35.88 37.00 34.72 36.75 3.8M
2025-04-08 35.61 37.17 35.61 36.21 4.2M
2025-04-07 38.99 38.99 34.61 35.43 6.4M
2025-04-03 39.98 40.27 39.65 40.16 2.4M
2025-04-02 39.94 40.95 39.94 40.40 2.6M
2025-04-01 39.63 40.20 39.63 39.89 2.1M
2025-03-31 39.87 40.29 39.25 39.63 2.5M
2025-03-28 39.60 40.36 39.60 40.10 2.7M
2025-03-27 39.29 39.97 39.01 39.73 1.9M
2025-03-26 39.07 39.62 39.07 39.31 1.5M
2025-03-25 39.18 39.35 38.85 39.20 1.6M
2025-03-24 39.08 39.48 38.61 39.21 2.4M
2025-03-21 39.60 39.75 39.02 39.17 2.1M
2025-03-20 39.98 40.05 39.60 39.70 1.9M
2025-03-19 40.41 40.41 39.79 39.94 2.5M
2025-03-18 40.69 40.80 40.22 40.41 2.3M
2025-03-17 40.19 41.60 40.19 40.63 5.2M
2025-03-14 39.23 39.77 38.78 39.75 3.5M
2025-03-13 40.24 40.24 38.88 39.31 4.2M
2025-03-12 39.19 40.94 39.18 40.62 6.3M
2025-03-11 38.50 38.89 38.08 38.80 1.7M
2025-03-10 39.30 39.38 38.60 38.70 2.1M
2025-03-07 39.30 39.65 38.75 39.04 2.2M
2025-03-06 38.68 39.55 38.50 39.25 2.9M
2025-03-05 38.40 38.64 37.97 38.51 2.4M
2025-03-04 37.94 38.51 37.87 38.29 2.7M
2025-03-03 38.09 38.77 37.82 38.09 3.0M
2025-02-28 38.83 38.90 37.72 38.12 3.2M
2025-02-27 39.16 39.38 38.41 38.93 2.5M
2025-02-26 39.50 39.70 39.05 39.16 2.7M
2025-02-25 39.58 39.95 39.01 39.26 3.0M
2025-02-24 40.94 40.94 39.85 40.16 3.4M
2025-02-21 40.16 40.95 39.59 40.62 5.0M
2025-02-20 40.45 40.73 39.93 40.00 3.4M
2025-02-19 40.30 40.77 40.20 40.45 2.3M
2025-02-18 41.47 41.67 40.00 40.36 3.1M
2025-02-17 42.03 42.33 41.32 41.65 3.5M
2025-02-14 41.50 41.93 40.70 41.86 2.8M
2025-02-13 42.30 42.30 41.20 41.53 4.0M
2025-02-12 41.97 42.75 41.70 42.17 3.0M
2025-02-11 41.41 42.25 41.08 42.07 3.1M
2025-02-10 40.91 41.51 40.66 41.39 2.8M
2025-02-07 40.60 41.05 40.31 40.87 3.7M
2025-02-06 40.07 40.68 39.81 40.67 2.6M
2025-02-05 40.10 40.60 39.74 40.01 2.1M
2025-01-27 39.78 40.18 39.58 39.74 2.0M
2025-01-24 38.75 39.73 38.69 39.57 2.1M
2025-01-23 39.28 39.60 38.76 38.80 2.1M
2025-01-22 39.28 39.45 38.70 38.77 1.6M
2025-01-21 39.49 39.67 39.02 39.28 1.2M
2025-01-20 39.68 40.09 39.25 39.29 1.5M
2025-01-17 39.10 39.68 38.88 39.36 1.5M
2025-01-16 39.38 40.18 39.10 39.21 2.5M
2025-01-15 38.99 39.65 38.87 39.12 2.7M
2025-01-14 37.45 39.09 37.38 39.05 3.2M
2025-01-13 36.80 37.50 36.59 37.33 1.7M
2025-01-10 37.86 38.15 37.01 37.01 2.0M
2025-01-09 37.84 38.20 37.74 37.82 1.7M
2025-01-08 37.99 38.37 37.02 38.01 2.4M
2025-01-07 38.15 38.36 37.60 38.05 2.5M
2025-01-06 38.21 38.69 37.72 38.21 3.0M
2025-01-03 39.22 39.50 38.02 38.19 2.9M
2025-01-02 40.57 41.15 38.61 39.05 3.7M