Guotai Junan Int

1788
🏛️ hong-kong →
4.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3.83 3.95 3.82 3.89 78,370.0K
09:35 3.89 3.92 3.85 3.90 35,056.0K
09:40 3.90 4.02 3.90 3.97 79,022.0K
09:45 3.97 3.97 3.91 3.96 35,508.0K
09:50 3.97 4.09 3.95 4.09 49,970.0K
09:55 4.10 4.13 4.03 4.09 76,339.9K
10:00 4.09 4.09 4.01 4.06 30,088.0K
10:05 4.05 4.07 4.01 4.07 18,650.0K
10:10 4.06 4.08 4.04 4.05 17,248.0K
10:15 4.06 4.18 4.06 4.14 56,275.2K
10:20 4.15 4.21 4.13 4.17 51,556.0K
10:25 4.16 4.19 4.12 4.19 21,433.2K
10:30 4.20 4.25 4.17 4.22 51,209.0K
10:35 4.24 4.32 4.24 4.29 65,125.0K
10:40 4.30 4.49 4.30 4.49 98,351.0K
10:45 4.49 4.70 4.45 4.55 174,944.1K
10:50 4.55 4.59 4.43 4.52 122,080.3K
10:55 4.54 4.58 4.47 4.50 58,113.6K
11:00 4.51 4.60 4.49 4.54 41,720.0K
11:05 4.54 4.64 4.54 4.60 52,771.0K
11:10 4.59 4.62 4.55 4.59 27,773.0K
11:15 4.58 4.59 4.50 4.51 36,025.0K
11:20 4.51 4.54 4.46 4.54 37,871.0K
11:25 4.54 4.63 4.52 4.62 37,755.5K
11:30 4.62 4.68 4.60 4.61 51,828.0K
11:35 4.61 4.62 4.54 4.59 16,776.0K
11:40 4.59 4.64 4.57 4.63 21,358.0K
11:45 4.63 4.65 4.60 4.61 21,366.0K
11:50 4.61 4.62 4.58 4.60 9,656.0K
11:55 4.60 4.68 4.60 4.66 34,823.0K
13:00 4.64 4.65 4.53 4.59 39,462.0K
13:05 4.59 4.75 4.59 4.74 57,202.9K
13:10 4.74 4.92 4.74 4.84 169,446.4K
13:15 4.83 4.90 4.74 4.75 85,416.9K
13:20 4.75 4.84 4.75 4.80 47,206.1K
13:25 4.80 4.80 4.68 4.73 48,565.0K
13:30 4.72 4.77 4.67 4.75 40,546.8K
13:35 4.75 4.78 4.72 4.77 23,152.8K
13:40 4.77 4.77 4.62 4.65 39,036.0K
13:45 4.64 4.70 4.59 4.69 48,109.0K
13:50 4.69 4.72 4.60 4.72 28,571.0K
13:55 4.70 4.71 4.63 4.63 20,093.0K
14:00 4.63 4.63 4.53 4.55 49,940.3K
14:05 4.55 4.57 4.49 4.52 71,114.8K
14:10 4.53 4.59 4.53 4.54 29,694.0K
14:15 4.55 4.58 4.37 4.37 38,103.0K
14:20 4.35 4.43 4.28 4.31 112,838.1K
14:25 4.32 4.38 4.06 4.06 120,432.0K
14:30 4.09 4.27 4.09 4.23 71,346.8K
14:35 4.23 4.30 4.15 4.20 62,656.0K
14:40 4.20 4.24 4.16 4.23 24,433.0K
14:45 4.23 4.28 4.17 4.28 23,237.0K
14:50 4.27 4.29 4.23 4.29 12,895.0K
14:55 4.27 4.32 4.24 4.27 35,205.0K
15:00 4.26 4.27 4.16 4.17 29,100.0K
15:05 4.17 4.25 4.17 4.22 14,583.0K
15:10 4.23 4.29 4.22 4.26 12,038.0K
15:15 4.27 4.35 4.26 4.34 27,882.4K
15:20 4.34 4.34 4.27 4.27 11,919.4K
15:25 4.28 4.31 4.27 4.28 9,655.0K
15:30 4.27 4.32 4.26 4.32 9,444.0K
15:35 4.32 4.34 4.28 4.29 13,514.7K
15:40 4.28 4.31 4.28 4.29 10,707.0K
15:45 4.30 4.30 4.24 4.28 19,581.0K
15:50 4.27 4.32 4.25 4.30 20,771.0K
15:55 4.30 4.30 4.26 4.27 30,162.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available