Guangzhou Dev

600098
🏛️ china →
6.66
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 8.07 8.27 8.04 8.08 9.4M
2021-12-30 8.13 8.22 7.93 8.05 9.7M
2021-12-29 8.00 8.16 7.81 8.15 14.6M
2021-12-28 8.50 8.50 8.04 8.05 16.8M
2021-12-27 8.34 8.60 8.28 8.52 15.5M
2021-12-24 8.23 8.63 8.16 8.37 24.3M
2021-12-23 8.09 8.32 7.97 8.23 15.2M
2021-12-22 8.18 8.25 8.01 8.10 18.8M
2021-12-21 8.22 9.05 7.98 8.33 27.6M
2021-12-20 8.44 8.46 8.10 8.23 14.0M
2021-12-17 8.24 8.58 8.17 8.46 25.5M
2021-12-16 8.25 8.37 8.12 8.32 17.4M
2021-12-15 7.87 8.38 7.78 8.28 32.1M
2021-12-14 7.91 7.91 7.74 7.84 12.2M
2021-12-13 8.05 8.21 7.88 8.02 21.1M
2021-12-10 7.68 8.04 7.66 8.03 22.9M
2021-12-09 7.99 7.99 7.70 7.74 20.2M
2021-12-08 7.95 8.18 7.86 7.99 19.4M
2021-12-07 8.00 8.33 7.90 8.07 36.3M
2021-12-06 7.86 7.97 7.67 7.70 16.2M
2021-12-03 7.78 8.19 7.59 7.93 31.0M
2021-12-02 7.40 7.85 7.37 7.77 31.5M
2021-12-01 7.41 7.49 7.27 7.40 11.6M
2021-11-30 7.28 7.59 7.25 7.44 20.0M
2021-11-29 7.06 7.34 7.06 7.29 14.9M
2021-11-26 7.35 7.35 7.11 7.25 19.1M
2021-11-25 7.45 7.74 7.30 7.35 40.3M
2021-11-24 6.81 7.40 6.80 7.40 29.2M
2021-11-23 6.78 6.82 6.72 6.73 9.6M
2021-11-22 6.78 6.85 6.74 6.78 6.4M
2021-11-19 6.82 6.82 6.66 6.78 8.0M
2021-11-18 6.74 6.87 6.70 6.80 10.4M
2021-11-17 6.67 6.73 6.63 6.73 7.4M
2021-11-16 6.69 6.74 6.63 6.65 7.0M
2021-11-15 6.73 6.75 6.60 6.69 9.1M
2021-11-12 6.57 6.73 6.52 6.69 12.6M
2021-11-11 6.50 6.56 6.45 6.50 8.1M
2021-11-10 6.67 6.67 6.42 6.50 13.3M
2021-11-09 6.65 6.92 6.60 6.71 17.3M
2021-11-08 6.65 6.73 6.56 6.60 8.4M
2021-11-05 6.83 7.00 6.55 6.55 15.2M
2021-11-04 6.78 6.98 6.68 6.91 13.0M
2021-11-03 6.67 6.78 6.62 6.76 11.2M
2021-11-02 7.00 7.02 6.57 6.69 18.4M
2021-11-01 7.14 7.17 6.91 6.99 16.7M
2021-10-29 7.40 7.48 7.02 7.19 17.0M
2021-10-28 7.53 7.76 7.37 7.46 17.3M
2021-10-27 7.32 7.71 7.23 7.61 23.5M
2021-10-26 7.30 7.50 7.25 7.37 13.6M
2021-10-25 7.29 7.45 7.17 7.29 15.6M
2021-10-22 7.44 7.56 7.23 7.25 15.5M
2021-10-21 7.76 7.77 7.46 7.52 26.3M
2021-10-20 7.60 8.04 7.51 7.89 39.5M
2021-10-19 7.23 7.40 7.11 7.31 13.7M
2021-10-18 6.95 7.29 6.95 7.23 17.3M
2021-10-15 7.01 7.12 6.84 7.00 15.9M
2021-10-14 6.87 7.15 6.75 7.09 23.5M
2021-10-13 7.23 7.25 6.82 6.91 29.5M
2021-10-12 7.78 7.96 7.12 7.36 40.5M
2021-10-11 8.41 8.47 7.54 7.80 35.5M
2021-10-08 8.75 8.79 8.13 8.38 29.0M
2021-09-30 8.42 8.84 8.19 8.64 38.8M
2021-09-29 9.15 9.29 8.54 8.54 51.8M
2021-09-28 8.63 9.53 8.13 9.49 82.1M
2021-09-27 8.38 8.95 8.16 8.95 68.2M
2021-09-24 8.50 8.61 8.10 8.14 37.7M
2021-09-23 9.20 9.20 8.52 8.63 76.7M
2021-09-22 7.71 8.36 7.71 8.36 35.8M
2021-09-17 7.46 7.86 7.42 7.60 19.0M
2021-09-16 7.66 7.79 7.43 7.46 15.7M
2021-09-15 7.55 7.77 7.51 7.67 15.6M
2021-09-14 7.99 8.10 7.53 7.57 23.5M
2021-09-13 7.89 7.98 7.78 7.94 17.1M
2021-09-10 8.05 8.19 7.86 7.88 27.9M
2021-09-09 8.18 8.30 7.94 8.14 33.3M
2021-09-08 7.82 8.33 7.77 8.13 42.3M
2021-09-07 8.00 8.16 7.71 8.03 65.1M
2021-09-06 7.27 7.84 7.17 7.84 40.1M
2021-09-03 7.20 7.50 7.08 7.13 29.4M
2021-09-02 6.80 7.22 6.77 7.21 21.7M
2021-09-01 6.86 7.06 6.77 6.78 15.1M
2021-08-31 7.03 7.11 6.78 6.89 17.4M
2021-08-30 6.97 7.18 6.90 7.11 17.1M
2021-08-27 6.91 7.06 6.81 6.92 13.8M
2021-08-26 6.80 7.11 6.74 6.94 24.4M
2021-08-25 6.91 6.96 6.77 6.80 16.9M
2021-08-24 6.91 6.96 6.79 6.91 16.0M
2021-08-23 6.60 6.98 6.60 6.91 26.7M
2021-08-20 6.58 6.88 6.52 6.58 22.0M
2021-08-19 6.63 6.67 6.48 6.66 16.3M
2021-08-18 6.38 6.71 6.34 6.66 23.2M
2021-08-17 6.34 6.55 6.31 6.39 17.0M
2021-08-16 6.32 6.44 6.28 6.34 9.4M
2021-08-13 6.40 6.40 6.32 6.32 5.5M
2021-08-12 6.41 6.44 6.30 6.37 8.7M
2021-08-11 6.31 6.45 6.29 6.41 10.9M
2021-08-10 6.30 6.38 6.27 6.31 9.1M
2021-08-09 6.43 6.52 6.32 6.34 11.5M
2021-08-06 6.45 6.50 6.32 6.43 7.6M
2021-08-05 6.38 6.56 6.31 6.42 12.6M
2021-08-04 6.33 6.40 6.29 6.36 6.8M
2021-08-03 6.42 6.50 6.34 6.35 8.3M
2021-08-02 6.18 6.46 6.15 6.45 12.4M
2021-07-30 6.26 6.31 6.16 6.22 8.2M
2021-07-29 6.50 6.52 6.32 6.46 10.9M
2021-07-28 6.29 6.50 6.18 6.45 14.0M
2021-07-27 6.39 6.45 6.32 6.34 10.3M
2021-07-26 6.32 6.43 6.26 6.41 16.1M
2021-07-23 6.09 6.36 6.09 6.29 10.4M
2021-07-22 6.06 6.08 6.03 6.07 3.7M
2021-07-21 6.02 6.04 6.00 6.04 2.9M
2021-07-20 6.07 6.09 5.99 6.00 6.3M
2021-07-19 6.17 6.21 6.07 6.10 4.5M
2021-07-16 6.16 6.26 6.13 6.19 4.2M
2021-07-15 6.27 6.27 6.14 6.16 4.1M
2021-07-14 6.24 6.29 6.20 6.25 4.9M
2021-07-13 6.18 6.25 6.15 6.24 4.6M
2021-07-12 6.13 6.19 6.12 6.16 3.3M
2021-07-09 6.09 6.14 6.06 6.13 3.1M
2021-07-08 6.20 6.25 6.09 6.10 5.4M
2021-07-07 6.28 6.28 6.16 6.18 5.8M
2021-07-06 6.27 6.29 6.21 6.28 4.8M
2021-07-05 6.24 6.34 6.20 6.26 5.6M
2021-07-02 6.33 6.40 6.22 6.29 7.8M
2021-07-01 6.47 6.52 6.36 6.37 8.3M
2021-06-30 6.32 6.52 6.29 6.47 12.6M
2021-06-29 6.24 6.38 6.22 6.36 9.5M
2021-06-28 6.22 6.32 6.22 6.27 6.8M
2021-06-25 6.25 6.27 6.16 6.20 6.4M
2021-06-24 6.24 6.31 6.19 6.25 5.8M
2021-06-23 6.32 6.32 6.20 6.24 6.6M
2021-06-22 6.22 6.35 6.20 6.31 8.7M
2021-06-21 6.19 6.21 6.13 6.21 5.6M
2021-06-18 6.31 6.32 6.17 6.21 10.5M
2021-06-17 6.16 6.34 6.11 6.31 16.4M
2021-06-16 6.02 6.17 6.02 6.14 10.4M
2021-06-15 6.04 6.09 5.99 6.00 4.8M
2021-06-11 5.98 6.08 5.98 6.05 6.7M
2021-06-10 6.04 6.10 5.99 6.01 5.9M
2021-06-09 5.96 5.97 5.94 5.96 2.6M
2021-06-08 5.94 5.98 5.91 5.96 3.1M
2021-06-07 5.95 5.97 5.93 5.94 3.8M
2021-06-04 6.02 6.05 5.96 5.96 5.4M
2021-06-03 6.11 6.12 6.04 6.05 5.2M
2021-06-02 6.00 6.12 5.98 6.09 8.8M
2021-06-01 6.00 6.02 5.95 6.01 3.4M
2021-05-31 6.02 6.04 5.95 6.00 4.5M
2021-05-28 6.04 6.07 5.99 6.02 6.3M
2021-05-27 6.07 6.10 6.02 6.04 6.4M
2021-05-26 6.11 6.16 6.07 6.07 6.5M
2021-05-25 6.15 6.15 6.04 6.10 5.8M
2021-05-24 6.10 6.23 6.06 6.14 10.7M
2021-05-21 5.90 6.09 5.88 6.08 8.8M
2021-05-20 6.00 6.01 5.87 5.89 6.1M
2021-05-19 6.01 6.04 5.97 6.01 4.1M
2021-05-18 6.01 6.05 5.98 6.03 3.3M
2021-05-17 6.01 6.05 5.97 6.01 4.7M
2021-05-14 5.98 6.05 5.97 6.04 3.8M
2021-05-13 6.02 6.07 5.96 5.98 3.7M
2021-05-12 6.07 6.08 6.00 6.02 4.6M
2021-05-11 6.05 6.09 6.00 6.06 6.2M
2021-05-10 5.91 6.06 5.90 6.04 7.8M
2021-05-07 5.85 5.96 5.82 5.93 4.3M
2021-05-06 5.75 5.86 5.75 5.85 2.9M
2021-04-30 5.89 5.90 5.77 5.77 3.9M
2021-04-29 5.90 5.93 5.83 5.88 4.3M
2021-04-28 5.89 5.99 5.85 5.92 3.5M
2021-04-27 5.86 5.90 5.79 5.90 4.4M
2021-04-26 6.02 6.04 5.85 5.85 8.3M
2021-04-23 5.99 6.05 5.95 6.03 4.3M
2021-04-22 6.04 6.05 5.98 6.00 4.3M
2021-04-21 6.06 6.07 5.98 5.99 6.2M
2021-04-20 6.05 6.14 6.01 6.08 9.3M
2021-04-19 6.00 6.10 5.98 6.06 7.1M
2021-04-16 6.01 6.08 6.00 6.03 5.2M
2021-04-15 6.14 6.15 5.96 6.01 11.0M
2021-04-14 6.15 6.18 6.09 6.16 6.2M
2021-04-13 6.29 6.30 6.12 6.15 10.8M
2021-04-12 6.22 6.46 6.17 6.33 14.4M
2021-04-09 6.26 6.35 6.22 6.23 10.9M
2021-04-08 6.49 6.51 6.26 6.30 18.1M
2021-04-07 6.58 6.74 6.48 6.52 21.2M
2021-04-06 6.58 6.75 6.56 6.62 16.6M
2021-04-02 6.80 6.81 6.55 6.57 24.0M
2021-04-01 6.66 6.92 6.58 6.86 32.2M
2021-03-31 6.48 6.78 6.41 6.66 29.7M
2021-03-30 6.56 6.63 6.35 6.59 17.6M
2021-03-29 6.48 6.79 6.45 6.55 27.2M
2021-03-26 6.14 6.74 6.14 6.56 40.6M
2021-03-25 6.42 6.42 6.11 6.13 13.6M
2021-03-24 6.25 6.49 6.22 6.42 17.6M
2021-03-23 6.47 6.47 6.23 6.29 15.5M
2021-03-22 6.33 6.52 6.31 6.48 22.5M
2021-03-19 6.12 6.35 6.08 6.26 11.3M
2021-03-18 6.13 6.28 6.09 6.18 10.9M
2021-03-17 6.28 6.31 6.06 6.11 10.5M
2021-03-16 6.19 6.30 6.15 6.29 10.7M
2021-03-15 6.20 6.33 6.10 6.17 14.7M
2021-03-12 6.13 6.55 6.02 6.26 28.7M
2021-03-11 5.84 6.19 5.83 6.18 19.8M
2021-03-10 5.79 5.91 5.77 5.81 5.9M
2021-03-09 5.99 5.99 5.69 5.81 10.9M
2021-03-08 5.88 6.02 5.86 5.99 11.7M
2021-03-05 5.85 5.93 5.82 5.86 6.3M
2021-03-04 5.85 5.87 5.76 5.83 6.0M
2021-03-03 5.85 5.90 5.81 5.86 6.3M
2021-03-02 5.75 5.87 5.74 5.86 8.9M
2021-03-01 5.71 5.75 5.69 5.75 3.2M
2021-02-26 5.68 5.71 5.66 5.68 3.1M
2021-02-25 5.71 5.79 5.70 5.71 4.4M
2021-02-24 5.77 5.80 5.68 5.71 5.1M
2021-02-23 5.73 5.85 5.73 5.78 4.9M
2021-02-22 5.70 5.88 5.69 5.74 8.3M
2021-02-19 5.57 5.72 5.55 5.71 5.5M
2021-02-18 5.59 5.65 5.53 5.60 9.4M
2021-02-10 5.47 5.55 5.45 5.54 2.6M
2021-02-09 5.41 5.48 5.40 5.47 3.0M
2021-02-08 5.41 5.47 5.39 5.40 4.3M
2021-02-05 5.40 5.47 5.40 5.40 2.6M
2021-02-04 5.57 5.60 5.39 5.41 6.0M
2021-02-03 5.69 5.69 5.55 5.57 5.4M
2021-02-02 5.72 5.72 5.63 5.69 2.5M
2021-02-01 5.65 5.72 5.60 5.70 3.1M
2021-01-29 5.71 5.74 5.60 5.62 5.1M
2021-01-28 5.85 5.86 5.69 5.70 7.0M
2021-01-27 5.91 5.93 5.84 5.88 6.5M
2021-01-26 6.03 6.13 5.92 5.93 8.7M
2021-01-25 6.03 6.03 5.86 5.87 7.0M
2021-01-22 6.12 6.12 5.92 5.93 14.3M
2021-01-21 6.19 6.20 6.10 6.14 8.4M
2021-01-20 6.28 6.28 6.18 6.22 6.6M
2021-01-19 6.23 6.31 6.18 6.30 9.2M
2021-01-18 6.21 6.30 6.18 6.21 10.6M
2021-01-15 6.16 6.25 6.15 6.21 7.3M
2021-01-14 6.30 6.35 6.15 6.16 13.3M
2021-01-13 6.45 6.47 6.30 6.32 17.2M
2021-01-12 6.44 6.78 6.36 6.52 27.4M
2021-01-11 6.36 6.65 6.28 6.52 17.5M
2021-01-08 6.56 6.56 6.32 6.37 15.7M
2021-01-07 6.58 6.90 6.44 6.62 28.8M
2021-01-06 6.22 6.86 6.21 6.71 34.3M
2021-01-05 6.45 6.46 6.20 6.24 20.4M
2021-01-04 6.51 6.54 6.35 6.52 19.0M