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 6.62 6.82 6.62 6.64 47,352.0K
09:35 6.59 6.69 6.53 6.61 24,293.4K
09:40 6.62 6.63 6.54 6.57 13,730.5K
09:45 6.58 6.60 6.55 6.55 15,553.0K
09:50 6.55 6.62 6.52 6.58 13,906.3K
09:55 6.57 6.57 6.47 6.51 19,632.1K
10:00 6.51 6.54 6.48 6.50 7,777.0K
10:05 6.50 6.51 6.46 6.51 9,194.0K
10:10 6.50 6.50 6.46 6.47 5,542.0K
10:15 6.47 6.53 6.47 6.50 5,543.0K
10:20 6.50 6.55 6.48 6.55 6,021.0K
10:25 6.55 6.58 6.51 6.52 7,609.1K
10:30 6.53 6.53 6.47 6.49 6,785.0K
10:35 6.47 6.52 6.39 6.39 21,312.5K
10:40 6.38 6.42 6.38 6.41 16,259.4K
10:45 6.41 6.42 6.38 6.40 7,369.0K
10:50 6.41 6.46 6.40 6.46 4,786.3K
10:55 6.45 6.49 6.43 6.48 5,498.0K
11:00 6.49 6.53 6.49 6.53 6,455.0K
11:05 6.53 6.53 6.48 6.53 3,930.0K
11:10 6.52 6.62 6.50 6.62 9,535.0K
11:15 6.62 6.70 6.61 6.69 18,791.0K
11:20 6.68 6.73 6.66 6.69 13,910.0K
11:25 6.69 6.69 6.60 6.65 5,731.0K
11:30 6.64 6.68 6.62 6.66 3,954.0K
11:35 6.67 6.70 6.67 6.68 4,994.1K
11:40 6.69 6.69 6.66 6.66 1,877.0K
11:45 6.66 6.70 6.65 6.69 2,721.0K
11:50 6.70 6.70 6.67 6.68 1,903.0K
11:55 6.69 6.69 6.65 6.65 1,938.0K
13:00 6.66 6.72 6.66 6.72 5,584.0K
13:05 6.72 6.76 6.71 6.72 11,759.0K
13:10 6.73 6.92 6.73 6.88 55,227.6K
13:15 6.87 6.99 6.85 6.85 47,156.1K
13:20 6.86 6.94 6.83 6.84 17,754.5K
13:25 6.83 6.89 6.81 6.85 15,487.0K
13:30 6.85 6.88 6.82 6.83 9,630.0K
13:35 6.82 6.82 6.76 6.80 13,618.3K
13:40 6.80 6.83 6.76 6.79 6,244.0K
13:45 6.80 6.83 6.78 6.83 3,822.0K
13:50 6.83 6.85 6.67 6.75 16,589.0K
13:55 6.74 6.74 6.60 6.65 20,317.8K
14:00 6.64 6.68 6.62 6.68 7,731.0K
14:05 6.68 6.73 6.67 6.69 6,819.0K
14:10 6.70 6.72 6.70 6.72 1,912.0K
14:15 6.72 6.79 6.72 6.79 7,356.0K
14:20 6.79 6.79 6.74 6.77 4,081.0K
14:25 6.76 6.77 6.70 6.70 5,836.0K
14:30 6.71 6.75 6.71 6.74 3,239.0K
14:35 6.75 6.78 6.75 6.77 1,923.2K
14:40 6.78 6.83 6.77 6.83 7,350.0K
14:45 6.82 6.83 6.80 6.81 4,822.1K
14:50 6.82 6.84 6.81 6.84 3,602.8K
14:55 6.84 6.87 6.83 6.83 7,294.4K
15:00 6.83 6.86 6.80 6.85 6,164.0K
15:05 6.85 6.96 6.85 6.91 36,994.4K
15:10 6.90 6.98 6.90 6.94 37,181.4K
15:15 6.93 6.94 6.88 6.91 11,223.0K
15:20 6.91 6.91 6.83 6.90 12,403.0K
15:25 6.92 6.93 6.89 6.90 8,162.0K
15:30 6.89 6.91 6.87 6.90 4,717.5K
15:35 6.89 6.93 6.89 6.92 9,255.9K
15:40 6.93 6.94 6.85 6.90 9,386.2K
15:45 6.89 6.90 6.78 6.82 17,695.0K
15:50 6.83 6.83 6.76 6.80 15,035.0K
15:55 6.81 6.81 6.71 6.74 26,410.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available