Guangzhou Goaland Energy

300499
🏛️ china →
30.78
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
2022-12-30 9.93 10.11 9.88 9.93 3.9M
2022-12-29 10.07 10.28 9.89 9.92 6.5M
2022-12-28 10.15 10.23 10.01 10.09 7.0M
2022-12-27 9.98 10.30 9.93 10.21 7.1M
2022-12-26 9.32 10.02 9.22 9.96 8.6M
2022-12-23 9.50 9.53 9.19 9.32 4.7M
2022-12-22 9.69 9.80 9.41 9.45 4.9M
2022-12-21 9.91 9.93 9.60 9.70 5.3M
2022-12-20 10.09 10.09 9.82 9.88 3.9M
2022-12-19 10.03 10.13 9.81 9.90 4.6M
2022-12-16 10.46 10.49 9.90 10.03 8.5M
2022-12-15 10.20 10.54 10.20 10.51 4.8M
2022-12-14 10.31 10.48 10.20 10.27 6.1M
2022-12-13 10.64 10.77 10.30 10.38 8.3M
2022-12-12 10.94 10.98 10.53 10.65 11.3M
2022-12-09 11.18 11.22 10.94 10.99 6.8M
2022-12-08 11.35 11.60 11.20 11.20 7.2M
2022-12-07 11.41 11.65 11.30 11.37 6.3M
2022-12-06 11.52 11.80 11.46 11.53 8.6M
2022-12-05 11.96 11.96 11.45 11.62 10.6M
2022-12-02 11.66 12.15 11.60 11.94 12.9M
2022-12-01 11.34 11.80 11.23 11.77 13.2M
2022-11-30 11.31 11.50 10.96 11.23 7.2M
2022-11-29 11.28 11.48 11.21 11.35 7.6M
2022-11-28 10.95 11.55 10.92 11.36 9.6M
2022-11-25 11.86 11.98 11.21 11.24 11.2M
2022-11-24 11.78 12.13 11.55 11.87 12.7M
2022-11-23 11.96 11.98 11.12 11.79 18.1M
2022-11-22 12.10 12.58 11.93 12.00 22.2M
2022-11-21 11.81 12.50 11.71 12.22 30.0M
2022-11-18 11.20 11.68 10.86 11.34 19.1M
2022-11-17 11.57 11.65 10.95 11.11 16.0M
2022-11-16 10.75 11.45 10.65 11.34 27.5M
2022-11-15 10.27 10.46 10.26 10.44 7.3M
2022-11-14 10.60 10.62 10.25 10.32 7.4M
2022-11-11 11.06 11.12 10.56 10.62 12.3M
2022-11-10 11.03 11.10 10.74 10.86 11.5M
2022-11-09 11.26 11.41 10.65 11.13 17.2M
2022-11-08 11.62 12.00 11.05 11.24 15.6M
2022-11-07 11.04 11.85 11.04 11.59 20.0M
2022-11-04 10.68 10.92 10.60 10.88 6.0M
2022-11-03 10.75 10.97 10.61 10.65 6.1M
2022-11-02 10.74 10.90 10.56 10.78 7.1M
2022-11-01 10.16 10.65 10.13 10.64 7.7M
2022-10-31 9.99 10.35 9.99 10.16 5.4M
2022-10-28 10.56 10.68 10.08 10.16 10.2M
2022-10-27 10.86 11.14 10.53 10.57 12.1M
2022-10-26 10.86 11.16 10.78 11.00 9.4M
2022-10-25 10.81 11.08 10.55 10.84 9.2M
2022-10-24 10.81 11.19 10.73 10.85 10.2M
2022-10-21 10.80 11.02 10.65 10.81 6.8M
2022-10-20 10.78 10.95 10.49 10.70 10.5M
2022-10-19 10.80 11.26 10.72 10.90 15.2M
2022-10-18 10.45 11.15 10.34 10.80 15.7M
2022-10-17 10.27 10.45 10.20 10.44 8.3M
2022-10-14 9.80 10.40 9.66 10.32 13.6M
2022-10-13 9.70 9.96 9.67 9.75 7.7M
2022-10-12 9.31 9.78 9.18 9.78 9.9M
2022-10-11 8.99 9.34 8.87 9.29 7.2M
2022-10-10 8.95 9.23 8.81 8.86 6.4M
2022-09-30 9.36 9.40 8.91 8.91 8.9M
2022-09-29 9.54 9.57 9.30 9.36 5.2M
2022-09-28 9.95 9.95 9.41 9.44 6.6M
2022-09-27 9.90 10.08 9.69 9.97 9.2M
2022-09-26 9.30 10.05 9.20 9.93 12.1M
2022-09-23 9.70 9.83 9.30 9.39 6.2M
2022-09-22 9.56 9.85 9.51 9.63 5.1M
2022-09-21 9.60 9.69 9.41 9.62 4.7M
2022-09-20 9.42 9.72 9.41 9.66 6.0M
2022-09-19 9.46 9.60 9.22 9.32 5.5M
2022-09-16 9.65 9.72 9.40 9.45 6.6M
2022-09-15 10.28 10.29 9.50 9.65 11.0M
2022-09-14 10.22 10.42 10.10 10.26 6.2M
2022-09-13 10.43 10.52 10.28 10.46 5.6M
2022-09-09 10.59 10.70 10.30 10.41 6.3M
2022-09-08 10.88 11.15 10.56 10.61 9.0M
2022-09-07 10.70 11.01 10.56 10.85 12.7M
2022-09-06 10.36 10.74 10.10 10.70 15.5M
2022-09-05 10.44 10.50 10.15 10.32 11.0M
2022-09-02 10.47 10.59 10.24 10.41 10.0M
2022-09-01 10.67 10.85 10.39 10.46 8.1M
2022-08-31 11.22 11.27 10.56 10.68 13.4M
2022-08-30 12.00 12.00 11.20 11.30 14.4M
2022-08-29 11.84 12.38 11.78 11.89 12.6M
2022-08-26 12.56 12.80 12.08 12.10 14.7M
2022-08-25 13.61 13.70 12.27 12.60 25.7M
2022-08-24 14.50 14.50 13.45 13.53 26.3M
2022-08-23 13.11 14.26 13.08 14.23 32.4M
2022-08-22 13.60 13.88 12.99 13.23 21.7M
2022-08-19 14.20 14.45 13.53 13.96 30.7M
2022-08-18 13.40 14.23 13.25 14.18 31.0M
2022-08-17 14.00 14.15 13.42 13.47 17.5M
2022-08-16 13.59 14.10 13.40 13.80 21.0M
2022-08-15 12.88 13.63 12.81 13.48 16.7M
2022-08-12 13.51 13.75 12.97 12.98 19.3M
2022-08-11 13.96 14.02 13.50 13.70 16.3M
2022-08-10 13.60 14.26 13.56 13.96 19.5M
2022-08-09 13.76 14.05 13.43 13.57 16.5M
2022-08-08 13.11 13.94 12.69 13.85 20.5M
2022-08-05 13.86 13.86 13.12 13.27 21.1M
2022-08-04 13.72 14.02 13.40 13.90 21.3M
2022-08-03 13.94 14.23 13.14 13.55 24.9M
2022-08-02 14.41 14.53 13.70 13.74 29.0M
2022-08-01 14.05 14.88 13.84 14.88 33.7M
2022-07-29 13.71 14.56 13.70 14.27 32.4M
2022-07-28 13.78 14.15 13.45 13.86 26.6M
2022-07-27 12.70 13.70 12.58 13.61 23.5M
2022-07-26 12.80 12.84 12.21 12.72 14.2M
2022-07-25 13.05 13.41 12.83 12.83 17.1M
2022-07-22 13.30 13.38 12.95 13.06 15.8M
2022-07-21 13.46 13.66 13.10 13.23 24.1M
2022-07-20 13.88 13.88 13.33 13.70 29.1M
2022-07-19 13.37 14.37 13.32 14.03 40.4M
2022-07-18 13.32 13.70 13.14 13.54 32.9M
2022-07-15 12.91 14.13 12.70 13.40 43.6M
2022-07-14 12.00 13.22 11.42 12.87 41.1M
2022-07-13 11.79 12.64 11.79 12.46 20.4M
2022-07-12 12.55 12.60 11.88 11.92 18.7M
2022-07-11 13.09 13.10 12.44 12.71 19.5M
2022-07-08 13.03 13.32 12.74 13.07 28.5M
2022-07-07 12.35 13.10 12.09 12.94 24.6M
2022-07-06 12.30 13.10 12.20 12.65 25.3M
2022-07-05 12.59 12.66 12.07 12.27 11.3M
2022-07-04 11.93 12.70 11.80 12.61 17.4M
2022-07-01 12.01 12.28 11.83 12.09 11.3M
2022-06-30 11.85 12.17 11.75 12.07 16.4M
2022-06-29 13.05 13.07 11.93 11.96 26.6M
2022-06-28 12.84 13.02 12.65 12.92 26.9M
2022-06-27 13.16 13.54 12.83 13.08 31.8M
2022-06-24 12.80 13.45 12.61 13.07 38.0M
2022-06-23 12.06 12.45 11.70 12.39 28.3M
2022-06-22 11.92 12.08 11.60 11.99 21.8M
2022-06-21 12.39 12.45 11.80 11.92 31.9M
2022-06-20 12.22 12.99 11.45 12.68 51.6M
2022-06-17 10.55 12.25 10.54 11.69 41.1M
2022-06-16 10.20 10.58 10.20 10.46 12.1M
2022-06-15 10.44 10.52 10.17 10.19 10.9M
2022-06-14 10.40 10.43 10.07 10.41 11.4M
2022-06-13 10.43 10.82 10.40 10.52 16.0M
2022-06-10 9.98 10.62 9.93 10.51 15.2M
2022-06-09 10.55 10.55 10.05 10.09 11.5M
2022-06-08 10.77 10.94 10.28 10.55 15.9M
2022-06-07 10.77 11.14 10.55 10.61 19.3M
2022-06-06 10.72 10.91 10.58 10.81 19.9M
2022-06-02 10.64 11.10 10.60 10.92 29.7M
2022-06-01 10.23 10.86 10.08 10.72 28.7M
2022-05-31 10.15 10.36 9.93 10.21 19.4M
2022-05-30 9.97 10.18 9.60 10.15 12.4M
2022-05-27 10.03 10.23 9.83 9.90 10.8M
2022-05-26 10.26 10.30 9.80 10.04 16.2M
2022-05-25 9.59 10.32 9.59 10.21 21.5M
2022-05-24 10.06 10.54 9.61 9.61 17.9M
2022-05-23 10.15 10.15 9.77 10.07 15.0M
2022-05-20 10.33 10.68 9.75 10.00 23.0M
2022-05-19 9.36 9.86 9.30 9.76 12.6M
2022-05-18 9.20 9.68 9.20 9.51 16.1M
2022-05-17 9.09 9.45 8.95 9.26 13.2M
2022-05-16 9.15 9.30 8.99 9.07 7.1M
2022-05-13 9.14 9.22 9.05 9.08 6.9M
2022-05-12 8.99 9.14 8.92 9.13 8.2M
2022-05-11 8.77 9.29 8.71 8.96 14.2M
2022-05-10 8.40 8.78 8.30 8.72 13.0M
2022-05-09 8.33 8.53 8.33 8.51 6.9M
2022-05-06 8.21 8.54 8.09 8.37 7.1M
2022-05-05 8.51 8.70 8.33 8.50 10.3M
2022-04-29 8.39 8.64 8.18 8.52 9.4M
2022-04-28 8.18 8.40 7.98 8.24 10.8M
2022-04-27 7.68 8.29 7.50 8.23 11.3M
2022-04-26 8.16 8.16 7.70 7.71 9.4M
2022-04-25 8.74 8.75 7.96 7.99 11.8M
2022-04-22 8.88 9.05 8.78 8.89 7.4M
2022-04-21 9.32 9.39 8.87 8.89 8.1M
2022-04-20 9.60 9.74 9.28 9.34 7.0M
2022-04-19 9.72 9.89 9.42 9.53 8.4M
2022-04-18 9.36 9.80 9.21 9.78 8.7M
2022-04-15 9.69 9.70 9.33 9.47 7.5M
2022-04-14 9.79 9.93 9.64 9.74 6.6M
2022-04-13 10.14 10.14 9.74 9.75 7.1M
2022-04-12 10.00 10.18 9.89 10.15 6.6M
2022-04-11 10.43 10.44 9.91 10.00 8.8M
2022-04-08 10.61 10.71 10.50 10.51 6.0M
2022-04-07 11.01 11.01 10.60 10.60 8.3M
2022-04-06 11.12 11.13 10.87 11.01 7.4M
2022-04-01 10.99 11.25 10.91 11.17 7.9M
2022-03-31 11.30 11.44 11.10 11.11 8.9M
2022-03-30 11.27 11.45 11.17 11.41 9.2M
2022-03-29 11.85 11.85 11.08 11.19 12.3M
2022-03-28 11.94 11.94 11.48 11.65 10.4M
2022-03-25 12.14 12.25 11.90 11.95 9.2M
2022-03-24 12.50 12.63 12.04 12.12 16.9M
2022-03-23 12.67 13.20 12.57 12.65 18.1M
2022-03-22 13.90 14.25 12.61 12.80 32.0M
2022-03-21 12.37 13.02 12.36 12.98 14.3M
2022-03-18 12.63 12.67 12.20 12.42 8.9M
2022-03-17 12.60 12.99 12.42 12.65 11.8M
2022-03-16 11.99 12.55 11.62 12.42 13.9M
2022-03-15 12.46 12.48 11.64 11.68 12.8M
2022-03-14 13.01 13.08 12.40 12.43 13.3M
2022-03-11 13.06 13.22 12.65 13.15 10.6M
2022-03-10 13.08 13.43 12.87 13.28 14.5M
2022-03-09 12.90 13.05 12.13 12.67 12.0M
2022-03-08 13.58 13.65 12.75 12.80 15.2M
2022-03-07 13.80 14.00 13.47 13.57 11.2M
2022-03-04 14.40 14.68 13.83 14.04 20.7M
2022-03-03 15.18 15.45 14.51 14.57 19.1M
2022-03-02 14.81 15.32 14.63 15.02 20.8M
2022-03-01 14.42 15.34 14.35 14.95 28.2M
2022-02-28 14.48 14.85 14.15 14.35 25.5M
2022-02-25 15.00 15.29 14.63 14.78 25.5M
2022-02-24 15.50 16.08 14.66 15.10 40.4M
2022-02-23 14.65 15.80 14.46 15.35 38.3M
2022-02-22 14.62 16.22 13.90 15.17 47.9M
2022-02-21 14.29 14.72 13.85 14.45 29.1M
2022-02-18 13.12 13.85 13.05 13.84 29.2M
2022-02-17 12.58 13.60 12.50 12.99 23.5M
2022-02-16 12.38 12.90 12.18 12.61 14.5M
2022-02-15 12.22 12.45 12.05 12.29 6.1M
2022-02-14 11.88 12.36 11.79 12.20 7.9M
2022-02-11 12.51 12.51 11.85 11.94 10.0M
2022-02-10 12.88 13.05 12.40 12.51 8.7M
2022-02-09 12.76 13.09 12.54 13.02 10.3M
2022-02-08 12.88 13.02 12.32 12.76 9.9M
2022-02-07 12.94 13.18 12.53 12.63 7.9M
2022-01-28 13.02 13.08 12.45 12.50 8.3M
2022-01-27 13.29 13.40 12.77 12.87 8.9M
2022-01-26 13.00 13.42 12.95 13.37 9.3M
2022-01-25 13.34 13.88 12.93 12.93 15.3M
2022-01-24 13.09 13.39 12.85 13.28 6.9M
2022-01-21 13.05 13.40 12.91 13.04 8.7M
2022-01-20 14.17 14.17 13.13 13.24 12.3M
2022-01-19 14.08 14.28 13.70 14.08 9.6M
2022-01-18 14.69 14.85 14.15 14.20 9.8M
2022-01-17 14.35 14.73 14.10 14.60 10.9M
2022-01-14 13.92 14.64 13.84 14.30 12.0M
2022-01-13 14.35 14.43 13.97 13.98 10.5M
2022-01-12 13.90 14.74 13.81 14.51 18.8M
2022-01-11 14.10 14.10 13.59 13.69 8.2M
2022-01-10 13.90 14.23 13.86 14.05 9.4M
2022-01-07 14.76 14.99 13.98 14.10 14.1M
2022-01-06 14.39 15.00 14.30 14.76 13.5M
2022-01-05 15.29 15.33 14.23 14.43 17.6M
2022-01-04 15.78 15.91 15.20 15.29 13.2M