Guotai Junan Int

1788
🏛️ hong-kong →
4.38
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 0.71 0.72 0.70 0.71 2.2M
2022-12-29 0.71 0.72 0.70 0.71 1.7M
2022-12-28 0.71 0.73 0.71 0.72 2.9M
2022-12-23 0.71 0.71 0.70 0.71 0.9M
2022-12-22 0.70 0.72 0.70 0.72 3.5M
2022-12-21 0.69 0.70 0.68 0.69 2.7M
2022-12-20 0.70 0.70 0.67 0.69 8.8M
2022-12-19 0.73 0.74 0.70 0.71 7.4M
2022-12-16 0.72 0.73 0.71 0.72 6.0M
2022-12-15 0.74 0.74 0.71 0.72 5.4M
2022-12-14 0.75 0.76 0.73 0.74 3.3M
2022-12-13 0.73 0.75 0.72 0.74 7.7M
2022-12-12 0.75 0.76 0.72 0.72 17.1M
2022-12-09 0.74 0.76 0.70 0.75 28.1M
2022-12-08 0.73 0.74 0.71 0.73 13.7M
2022-12-07 0.76 0.77 0.71 0.73 8.8M
2022-12-06 0.73 0.77 0.73 0.75 8.6M
2022-12-05 0.70 0.75 0.69 0.74 17.8M
2022-12-02 0.69 0.69 0.67 0.68 4.1M
2022-12-01 0.69 0.71 0.68 0.68 14.2M
2022-11-30 0.67 0.68 0.65 0.66 9.0M
2022-11-29 0.63 0.67 0.63 0.66 9.4M
2022-11-28 0.64 0.64 0.61 0.63 10.0M
2022-11-25 0.63 0.65 0.63 0.65 6.3M
2022-11-24 0.64 0.64 0.63 0.63 4.8M
2022-11-23 0.64 0.64 0.62 0.64 4.6M
2022-11-22 0.66 0.66 0.62 0.63 11.2M
2022-11-21 0.66 0.66 0.64 0.65 1.7M
2022-11-18 0.67 0.67 0.65 0.66 5.7M
2022-11-17 0.67 0.67 0.65 0.67 3.9M
2022-11-16 0.69 0.69 0.66 0.67 8.5M
2022-11-15 0.64 0.72 0.63 0.68 25.9M
2022-11-14 0.63 0.66 0.62 0.63 19.5M
2022-11-11 0.61 0.64 0.60 0.62 17.5M
2022-11-10 0.60 0.60 0.58 0.60 2.1M
2022-11-09 0.59 0.61 0.59 0.61 5.6M
2022-11-08 0.61 0.61 0.59 0.59 2.9M
2022-11-07 0.59 0.61 0.58 0.61 10.0M
2022-11-04 0.57 0.59 0.56 0.58 8.0M
2022-11-03 0.56 0.58 0.55 0.56 3.1M
2022-11-02 0.56 0.57 0.55 0.57 5.7M
2022-11-01 0.55 0.57 0.55 0.56 2.9M
2022-10-31 0.56 0.56 0.53 0.55 6.3M
2022-10-28 0.57 0.57 0.53 0.55 3.2M
2022-10-27 0.58 0.58 0.56 0.57 2.3M
2022-10-26 0.55 0.58 0.55 0.58 3.0M
2022-10-25 0.55 0.56 0.53 0.55 2.1M
2022-10-24 0.60 0.60 0.53 0.54 7.9M
2022-10-21 0.59 0.60 0.59 0.59 1.9M
2022-10-20 0.58 0.60 0.57 0.59 1.8M
2022-10-19 0.62 0.62 0.59 0.59 1.7M
2022-10-18 0.60 0.62 0.60 0.62 2.2M
2022-10-17 0.59 0.60 0.57 0.60 3.4M
2022-10-14 0.59 0.60 0.57 0.60 5.5M
2022-10-13 0.58 0.59 0.56 0.59 5.0M
2022-10-12 0.57 0.59 0.55 0.59 4.3M
2022-10-11 0.58 0.58 0.55 0.57 2.3M
2022-10-10 0.57 0.59 0.55 0.57 3.7M
2022-10-07 0.59 0.59 0.57 0.58 0.3M
2022-10-06 0.59 0.59 0.58 0.59 2.9M
2022-10-05 0.56 0.60 0.56 0.58 14.7M
2022-10-03 0.57 0.57 0.55 0.55 2.6M
2022-09-30 0.58 0.58 0.55 0.57 6.7M
2022-09-29 0.60 0.61 0.56 0.57 4.9M
2022-09-28 0.64 0.65 0.59 0.59 7.7M
2022-09-27 0.64 0.65 0.63 0.65 3.6M
2022-09-26 0.66 0.68 0.62 0.64 5.4M
2022-09-23 0.67 0.68 0.66 0.67 2.7M
2022-09-22 0.66 0.68 0.66 0.68 2.3M
2022-09-21 0.71 0.71 0.67 0.68 3.1M
2022-09-20 0.70 0.71 0.69 0.71 0.7M
2022-09-19 0.72 0.72 0.69 0.69 4.3M
2022-09-16 0.75 0.75 0.71 0.71 4.4M
2022-09-15 0.73 0.76 0.73 0.76 1.8M
2022-09-14 0.74 0.74 0.73 0.73 2.0M
2022-09-13 0.73 0.75 0.73 0.75 1.7M
2022-09-09 0.73 0.74 0.72 0.73 1.2M
2022-09-08 0.74 0.74 0.73 0.73 2.3M
2022-09-07 0.74 0.75 0.73 0.74 2.6M
2022-09-06 0.75 0.76 0.74 0.75 2.7M
2022-09-05 0.74 0.75 0.74 0.75 0.9M
2022-09-02 0.75 0.76 0.74 0.74 2.5M
2022-09-01 0.75 0.76 0.75 0.75 1.6M
2022-08-31 0.76 0.77 0.75 0.75 4.4M
2022-08-30 0.76 0.78 0.76 0.77 2.6M
2022-08-29 0.77 0.79 0.76 0.76 1.6M
2022-08-26 0.77 0.79 0.77 0.78 5.5M
2022-08-25 0.75 0.77 0.75 0.77 2.1M
2022-08-24 0.75 0.76 0.74 0.75 1.5M
2022-08-23 0.77 0.77 0.75 0.75 1.5M
2022-08-22 0.76 0.77 0.76 0.77 0.8M
2022-08-19 0.75 0.77 0.75 0.77 2.1M
2022-08-18 0.76 0.76 0.75 0.75 1.1M
2022-08-17 0.77 0.77 0.75 0.76 1.4M
2022-08-16 0.76 0.77 0.75 0.77 1.5M
2022-08-15 0.77 0.77 0.75 0.75 2.4M
2022-08-12 0.77 0.77 0.75 0.76 1.5M
2022-08-11 0.75 0.78 0.75 0.76 6.6M
2022-08-10 0.77 0.77 0.74 0.75 1.9M
2022-08-09 0.76 0.77 0.75 0.76 2.6M
2022-08-08 0.77 0.77 0.75 0.75 0.7M
2022-08-05 0.75 0.76 0.74 0.76 2.0M
2022-08-04 0.72 0.74 0.72 0.74 3.5M
2022-08-03 0.72 0.73 0.71 0.72 2.0M
2022-08-02 0.73 0.74 0.71 0.72 8.2M
2022-08-01 0.75 0.75 0.73 0.74 2.2M
2022-07-29 0.77 0.78 0.74 0.75 10.0M
2022-07-28 0.81 0.81 0.76 0.77 8.9M
2022-07-27 0.82 0.82 0.79 0.79 3.5M
2022-07-26 0.83 0.83 0.82 0.82 2.4M
2022-07-25 0.80 0.84 0.80 0.83 9.3M
2022-07-22 0.82 0.82 0.81 0.82 0.9M
2022-07-21 0.81 0.82 0.81 0.81 3.6M
2022-07-20 0.81 0.82 0.81 0.81 0.8M
2022-07-19 0.81 0.82 0.80 0.81 1.7M
2022-07-18 0.79 0.82 0.78 0.81 2.7M
2022-07-15 0.80 0.81 0.79 0.79 0.8M
2022-07-14 0.81 0.82 0.80 0.81 2.7M
2022-07-13 0.82 0.83 0.81 0.81 4.5M
2022-07-12 0.84 0.84 0.82 0.82 3.5M
2022-07-11 0.85 0.85 0.83 0.84 3.1M
2022-07-08 0.86 0.86 0.83 0.84 5.9M
2022-07-07 0.84 0.86 0.84 0.85 2.6M
2022-07-06 0.86 0.86 0.83 0.85 2.8M
2022-07-05 0.89 0.89 0.86 0.86 2.3M
2022-07-04 0.89 0.89 0.87 0.88 3.1M
2022-06-30 0.89 0.91 0.88 0.88 5.0M
2022-06-29 0.92 0.93 0.89 0.89 4.4M
2022-06-28 0.89 0.93 0.89 0.93 9.7M
2022-06-27 0.88 0.91 0.88 0.89 6.2M
2022-06-24 0.87 0.88 0.87 0.88 1.4M
2022-06-23 0.86 0.88 0.85 0.87 4.1M
2022-06-22 0.87 0.87 0.84 0.86 4.3M
2022-06-21 0.86 0.88 0.86 0.87 2.6M
2022-06-20 0.86 0.88 0.86 0.87 1.0M
2022-06-17 0.88 0.88 0.86 0.86 3.4M
2022-06-16 0.87 0.89 0.86 0.88 8.1M
2022-06-15 0.82 0.88 0.82 0.86 11.5M
2022-06-14 0.82 0.82 0.80 0.82 4.9M
2022-06-13 0.84 0.84 0.82 0.82 5.7M
2022-06-10 0.84 0.85 0.83 0.85 3.2M
2022-06-09 0.84 0.86 0.84 0.85 6.7M
2022-06-08 0.83 0.85 0.82 0.84 6.5M
2022-06-07 0.83 0.84 0.82 0.83 1.7M
2022-06-06 0.82 0.84 0.82 0.84 5.4M
2022-06-02 0.82 0.82 0.81 0.82 2.5M
2022-06-01 0.82 0.82 0.81 0.82 2.1M
2022-05-31 0.82 0.82 0.82 0.82 2.2M
2022-05-30 0.82 0.82 0.82 0.82 1.8M
2022-05-27 0.82 0.82 0.81 0.82 2.5M
2022-05-26 0.81 0.82 0.79 0.82 5.2M
2022-05-25 0.81 0.82 0.80 0.80 1.7M
2022-05-24 0.82 0.82 0.80 0.81 3.5M
2022-05-23 0.82 0.82 0.81 0.82 4.6M
2022-05-20 0.81 0.82 0.81 0.82 6.5M
2022-05-19 0.82 0.82 0.80 0.81 7.2M
2022-05-18 0.81 0.82 0.80 0.82 3.7M
2022-05-17 0.80 0.82 0.80 0.81 5.2M
2022-05-16 0.81 0.81 0.79 0.79 1.6M
2022-05-13 0.79 0.81 0.78 0.80 6.0M
2022-05-12 0.79 0.80 0.78 0.78 3.4M
2022-05-11 0.80 0.81 0.78 0.80 5.8M
2022-05-10 0.76 0.80 0.76 0.79 6.2M
2022-05-06 0.79 0.79 0.76 0.79 8.6M
2022-05-05 0.81 0.81 0.79 0.80 8.1M
2022-05-04 0.82 0.82 0.79 0.81 2.9M
2022-05-03 0.80 0.82 0.80 0.82 2.5M
2022-04-29 0.79 0.82 0.78 0.82 5.3M
2022-04-28 0.77 0.79 0.76 0.79 5.2M
2022-04-27 0.74 0.77 0.72 0.76 6.6M
2022-04-26 0.76 0.76 0.74 0.74 5.5M
2022-04-25 0.79 0.79 0.72 0.74 16.1M
2022-04-22 0.80 0.80 0.78 0.79 3.3M
2022-04-21 0.82 0.82 0.80 0.80 9.0M
2022-04-20 0.82 0.83 0.82 0.82 4.3M
2022-04-19 0.82 0.83 0.82 0.82 2.6M
2022-04-14 0.82 0.84 0.82 0.82 5.6M
2022-04-13 0.83 0.84 0.82 0.82 4.9M
2022-04-12 0.83 0.84 0.82 0.82 12.7M
2022-04-11 0.85 0.85 0.82 0.82 7.6M
2022-04-08 0.85 0.86 0.83 0.85 2.3M
2022-04-07 0.87 0.87 0.84 0.84 6.1M
2022-04-06 0.84 0.90 0.84 0.87 22.3M
2022-04-04 0.83 0.85 0.83 0.84 5.4M
2022-04-01 0.83 0.84 0.82 0.83 6.0M
2022-03-31 0.86 0.86 0.83 0.83 6.1M
2022-03-30 0.86 0.89 0.85 0.86 13.6M
2022-03-29 0.86 0.88 0.85 0.86 11.7M
2022-03-28 0.93 0.93 0.90 0.91 1.6M
2022-03-25 0.92 0.93 0.90 0.92 4.1M
2022-03-24 0.92 0.93 0.91 0.92 2.3M
2022-03-23 0.92 0.93 0.91 0.93 2.9M
2022-03-22 0.89 0.92 0.89 0.92 5.0M
2022-03-21 0.93 0.93 0.89 0.91 4.0M
2022-03-18 0.91 0.93 0.90 0.92 11.0M
2022-03-17 0.89 0.93 0.88 0.92 16.8M
2022-03-16 0.86 0.88 0.83 0.86 12.0M
2022-03-15 0.90 0.91 0.83 0.83 14.7M
2022-03-14 0.94 0.94 0.90 0.92 7.1M
2022-03-11 0.94 0.97 0.93 0.95 5.4M
2022-03-10 0.91 0.96 0.91 0.96 6.7M
2022-03-09 0.91 0.93 0.88 0.91 9.6M
2022-03-08 0.96 0.96 0.91 0.91 10.1M
2022-03-07 0.96 0.97 0.94 0.95 6.5M
2022-03-04 0.99 0.99 0.96 0.97 8.6M
2022-03-03 0.99 1.00 0.98 1.00 5.1M
2022-03-02 0.99 1.00 0.98 0.99 4.0M
2022-03-01 0.99 1.00 0.98 0.99 8.9M
2022-02-28 1.00 1.00 0.98 1.00 8.6M
2022-02-25 1.00 1.01 0.99 1.00 4.2M
2022-02-24 1.02 1.02 1.00 1.00 8.4M
2022-02-23 1.02 1.03 1.01 1.03 2.3M
2022-02-22 1.04 1.04 1.01 1.02 7.7M
2022-02-21 1.05 1.05 1.04 1.04 5.4M
2022-02-18 1.05 1.06 1.04 1.05 5.0M
2022-02-17 1.12 1.12 1.10 1.11 3.6M
2022-02-16 1.12 1.13 1.11 1.12 3.4M
2022-02-15 1.12 1.12 1.10 1.11 4.0M
2022-02-14 1.12 1.13 1.11 1.12 7.0M
2022-02-11 1.13 1.14 1.12 1.13 4.6M
2022-02-10 1.12 1.14 1.12 1.14 9.3M
2022-02-09 1.11 1.13 1.11 1.12 4.5M
2022-02-08 1.11 1.12 1.09 1.10 5.2M
2022-02-07 1.09 1.11 1.09 1.11 3.9M
2022-02-04 1.05 1.09 1.05 1.09 3.6M
2022-01-31 1.06 1.07 1.05 1.05 1.7M
2022-01-28 1.10 1.11 1.06 1.06 5.9M
2022-01-27 1.10 1.10 1.09 1.10 2.6M
2022-01-26 1.10 1.11 1.09 1.11 4.0M
2022-01-25 1.13 1.14 1.09 1.09 10.0M
2022-01-24 1.13 1.15 1.12 1.14 7.0M
2022-01-21 1.14 1.16 1.13 1.14 4.2M
2022-01-20 1.12 1.16 1.11 1.15 11.6M
2022-01-19 1.11 1.13 1.11 1.12 3.9M
2022-01-18 1.10 1.12 1.09 1.11 4.4M
2022-01-17 1.10 1.12 1.09 1.10 3.0M
2022-01-14 1.11 1.11 1.09 1.11 3.8M
2022-01-13 1.13 1.13 1.10 1.11 6.2M
2022-01-12 1.11 1.12 1.10 1.12 6.3M
2022-01-11 1.10 1.12 1.09 1.11 8.8M
2022-01-10 1.08 1.11 1.08 1.10 3.4M
2022-01-07 1.08 1.09 1.06 1.08 4.3M
2022-01-06 1.08 1.08 1.06 1.08 2.3M
2022-01-05 1.09 1.10 1.07 1.08 4.7M
2022-01-04 1.08 1.10 1.07 1.08 3.2M
2022-01-03 1.07 1.09 1.06 1.08 3.9M