Gz Seagull A

002084
🏛️ china →
3.68
Last Update: 2025-09-29
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 4.96 5.06 4.90 5.00 11.7M
2021-12-30 4.83 5.25 4.80 4.95 18.6M
2021-12-29 4.75 4.86 4.70 4.79 12.0M
2021-12-28 4.69 4.77 4.69 4.73 5.1M
2021-12-27 4.65 4.72 4.63 4.72 6.5M
2021-12-24 4.68 4.69 4.60 4.63 6.8M
2021-12-23 4.70 4.76 4.65 4.65 7.1M
2021-12-22 4.89 4.94 4.71 4.75 12.2M
2021-12-21 4.72 4.90 4.68 4.86 19.4M
2021-12-20 4.70 4.75 4.66 4.68 5.9M
2021-12-17 4.75 4.75 4.69 4.71 4.8M
2021-12-16 4.72 4.78 4.68 4.75 8.0M
2021-12-15 4.71 4.83 4.70 4.75 12.6M
2021-12-14 4.66 4.83 4.65 4.75 14.6M
2021-12-13 4.71 4.79 4.66 4.66 16.8M
2021-12-10 4.86 4.91 4.71 4.71 36.4M
2021-12-09 4.50 4.86 4.50 4.86 30.8M
2021-12-08 4.48 4.50 4.41 4.42 4.7M
2021-12-07 4.40 4.58 4.38 4.44 9.7M
2021-12-06 4.45 4.50 4.35 4.36 6.2M
2021-12-03 4.40 4.44 4.36 4.43 4.8M
2021-12-02 4.44 4.47 4.37 4.39 4.4M
2021-12-01 4.29 4.47 4.27 4.44 9.9M
2021-11-30 4.22 4.35 4.22 4.29 5.1M
2021-11-29 4.21 4.26 4.14 4.25 3.8M
2021-11-26 4.36 4.36 4.25 4.28 4.9M
2021-11-25 4.32 4.39 4.30 4.37 4.4M
2021-11-24 4.25 4.35 4.23 4.32 4.2M
2021-11-23 4.25 4.27 4.24 4.26 2.8M
2021-11-22 4.27 4.29 4.24 4.25 2.8M
2021-11-19 4.22 4.28 4.20 4.27 3.6M
2021-11-18 4.31 4.34 4.22 4.22 4.1M
2021-11-17 4.30 4.34 4.28 4.31 3.5M
2021-11-16 4.36 4.39 4.29 4.31 3.2M
2021-11-15 4.34 4.36 4.29 4.35 4.1M
2021-11-12 4.32 4.32 4.23 4.32 4.6M
2021-11-11 4.18 4.39 4.17 4.31 8.4M
2021-11-10 4.13 4.25 4.05 4.21 7.7M
2021-11-09 4.12 4.16 4.10 4.13 4.2M
2021-11-08 4.18 4.18 4.08 4.12 4.1M
2021-11-05 4.22 4.23 4.11 4.15 5.0M
2021-11-04 4.16 4.22 4.11 4.20 4.6M
2021-11-03 4.15 4.22 4.14 4.16 3.7M
2021-11-02 4.35 4.35 4.09 4.15 9.2M
2021-11-01 4.43 4.43 4.31 4.35 5.2M
2021-10-29 4.26 4.46 4.24 4.44 5.2M
2021-10-28 4.34 4.35 4.19 4.27 6.0M
2021-10-27 4.67 4.68 4.28 4.33 14.8M
2021-10-26 4.75 4.75 4.68 4.69 4.0M
2021-10-25 4.73 4.80 4.68 4.73 7.1M
2021-10-22 4.68 4.79 4.65 4.76 10.5M
2021-10-21 4.64 4.69 4.64 4.66 2.7M
2021-10-20 4.69 4.70 4.65 4.65 3.9M
2021-10-19 4.70 4.73 4.67 4.69 4.0M
2021-10-18 4.72 4.74 4.66 4.70 3.6M
2021-10-15 4.75 4.78 4.71 4.71 4.5M
2021-10-14 4.77 4.78 4.70 4.75 3.0M
2021-10-13 4.79 4.79 4.70 4.77 4.0M
2021-10-12 4.78 4.82 4.73 4.77 4.8M
2021-10-11 4.95 4.95 4.77 4.80 6.5M
2021-10-08 4.75 4.91 4.75 4.88 7.0M
2021-09-30 4.68 4.75 4.68 4.73 4.6M
2021-09-29 4.77 4.77 4.66 4.68 5.7M
2021-09-28 4.75 4.78 4.69 4.78 4.2M
2021-09-27 4.80 4.82 4.66 4.71 10.5M
2021-09-24 4.97 4.98 4.80 4.82 10.7M
2021-09-23 4.93 5.04 4.91 4.97 8.1M
2021-09-22 4.95 5.00 4.84 4.93 9.8M
2021-09-17 5.14 5.14 4.94 5.01 8.9M
2021-09-16 5.16 5.35 5.12 5.12 12.3M
2021-09-15 5.27 5.27 5.11 5.16 8.0M
2021-09-14 5.35 5.35 5.19 5.21 9.4M
2021-09-13 5.30 5.39 5.27 5.34 7.7M
2021-09-10 5.34 5.45 5.32 5.34 9.6M
2021-09-09 5.34 5.41 5.30 5.33 10.3M
2021-09-08 5.31 5.40 5.30 5.37 9.7M
2021-09-07 5.35 5.38 5.28 5.35 9.3M
2021-09-06 5.25 5.40 5.25 5.35 11.9M
2021-09-03 5.15 5.29 5.15 5.25 12.2M
2021-09-02 5.14 5.19 5.09 5.13 8.8M
2021-09-01 5.05 5.18 5.01 5.15 13.3M
2021-08-31 4.95 5.16 4.95 5.02 11.2M
2021-08-30 5.07 5.10 4.92 4.95 14.5M
2021-08-27 5.06 5.15 5.05 5.10 7.0M
2021-08-26 5.24 5.25 5.06 5.07 12.5M
2021-08-25 5.30 5.35 5.17 5.24 8.1M
2021-08-24 5.24 5.36 5.24 5.29 7.9M
2021-08-23 5.02 5.27 5.02 5.27 10.4M
2021-08-20 5.09 5.14 4.98 5.06 12.9M
2021-08-19 5.27 5.29 5.13 5.15 12.6M
2021-08-18 5.38 5.45 5.18 5.27 18.0M
2021-08-17 5.55 5.66 5.01 5.43 19.6M
2021-08-16 5.90 5.90 5.51 5.56 25.2M
2021-08-13 5.50 5.68 5.45 5.65 29.0M
2021-08-12 5.18 5.53 5.12 5.42 28.5M
2021-08-11 5.24 5.44 5.18 5.23 22.4M
2021-08-10 4.89 5.24 4.82 5.17 19.4M
2021-08-09 4.71 4.90 4.65 4.86 8.4M
2021-08-06 4.86 4.86 4.69 4.71 8.2M
2021-08-05 4.82 4.87 4.76 4.82 7.1M
2021-08-04 4.89 4.89 4.82 4.86 5.9M
2021-08-03 4.92 4.99 4.85 4.86 7.5M
2021-08-02 4.79 4.87 4.69 4.85 7.2M
2021-07-30 4.82 4.85 4.73 4.81 6.8M
2021-07-29 4.85 4.91 4.82 4.83 6.5M
2021-07-28 5.07 5.07 4.79 4.83 7.7M
2021-07-27 5.05 5.15 5.00 5.06 7.0M
2021-07-26 5.10 5.15 4.99 5.05 7.8M
2021-07-23 5.20 5.25 5.10 5.13 9.3M
2021-07-22 5.23 5.29 5.15 5.16 9.1M
2021-07-21 5.30 5.32 5.18 5.25 9.2M
2021-07-20 5.18 5.30 5.13 5.27 8.9M
2021-07-19 5.13 5.25 5.09 5.22 10.4M
2021-07-16 5.11 5.21 5.05 5.15 10.6M
2021-07-15 5.19 5.22 5.04 5.12 13.1M
2021-07-14 4.98 5.23 4.95 5.19 21.9M
2021-07-13 4.86 5.22 4.85 5.04 26.9M
2021-07-12 4.72 4.78 4.69 4.75 4.9M
2021-07-09 4.77 4.78 4.64 4.72 5.9M
2021-07-08 4.85 4.85 4.75 4.75 5.8M
2021-07-07 4.81 4.87 4.81 4.84 4.2M
2021-07-06 4.85 4.86 4.80 4.85 3.1M
2021-07-05 4.86 4.86 4.79 4.84 3.6M
2021-07-02 4.80 4.89 4.78 4.82 4.6M
2021-07-01 4.90 4.90 4.82 4.83 3.8M
2021-06-30 4.87 4.92 4.83 4.90 3.7M
2021-06-29 4.97 4.97 4.86 4.87 4.8M
2021-06-28 4.87 5.02 4.85 4.96 8.1M
2021-06-25 4.85 4.89 4.80 4.87 4.4M
2021-06-24 4.86 4.87 4.80 4.83 4.5M
2021-06-23 4.90 4.90 4.83 4.87 4.6M
2021-06-22 4.91 4.92 4.85 4.89 4.9M
2021-06-21 4.78 4.90 4.72 4.88 5.6M
2021-06-18 4.91 4.91 4.77 4.80 5.3M
2021-06-17 4.78 4.97 4.75 4.86 7.6M
2021-06-16 4.82 4.86 4.76 4.78 5.2M
2021-06-15 4.97 4.98 4.80 4.82 8.8M
2021-06-11 5.05 5.07 4.99 4.99 6.3M
2021-06-10 5.09 5.09 5.01 5.04 6.8M
2021-06-09 5.16 5.17 5.08 5.10 4.6M
2021-06-08 5.04 5.15 5.00 5.15 6.3M
2021-06-07 5.13 5.13 4.99 5.03 9.7M
2021-06-04 5.23 5.23 5.08 5.13 8.5M
2021-06-03 5.30 5.31 5.25 5.25 6.4M
2021-06-02 5.36 5.36 5.27 5.30 6.5M
2021-06-01 5.26 5.37 5.20 5.35 8.0M
2021-05-31 5.19 5.22 5.12 5.22 7.0M
2021-05-28 5.32 5.34 5.22 5.22 7.7M
2021-05-27 5.31 5.32 5.26 5.31 6.8M
2021-05-26 5.25 5.33 5.21 5.28 7.3M
2021-05-25 5.26 5.29 5.21 5.26 7.6M
2021-05-24 5.27 5.30 5.17 5.25 6.0M
2021-05-21 5.25 5.34 5.20 5.23 9.2M
2021-05-20 5.11 5.23 5.07 5.18 8.9M
2021-05-19 5.26 5.27 5.08 5.10 13.1M
2021-05-18 5.31 5.34 5.16 5.26 14.0M
2021-05-17 5.45 5.47 5.31 5.35 10.9M
2021-05-14 5.54 5.54 5.37 5.42 17.1M
2021-05-13 5.41 5.57 5.37 5.50 14.6M
2021-05-12 5.40 5.47 5.36 5.44 9.2M
2021-05-11 5.45 5.50 5.29 5.40 14.1M
2021-05-10 5.50 5.52 5.40 5.52 11.2M
2021-05-07 5.55 5.60 5.46 5.50 12.3M
2021-05-06 5.47 5.63 5.42 5.57 16.0M
2021-04-30 5.67 5.67 5.37 5.47 31.4M
2021-04-29 5.83 6.04 5.77 5.77 27.4M
2021-04-28 5.90 5.90 5.79 5.80 14.4M
2021-04-27 5.90 5.94 5.74 5.90 17.6M
2021-04-26 6.12 6.12 5.87 5.90 18.8M
2021-04-23 6.16 6.21 6.02 6.06 17.3M
2021-04-22 6.24 6.28 6.10 6.13 19.7M
2021-04-21 6.14 6.24 6.09 6.17 28.4M
2021-04-20 6.08 6.40 5.98 6.21 47.7M
2021-04-19 5.93 6.21 5.93 6.03 62.3M
2021-04-16 5.39 5.92 5.38 5.92 54.3M
2021-04-15 5.31 5.44 5.29 5.38 12.8M
2021-04-14 5.26 5.32 5.25 5.29 10.8M
2021-04-13 5.42 5.46 5.22 5.25 18.4M
2021-04-12 5.71 5.78 5.43 5.47 18.1M
2021-04-09 5.66 5.77 5.60 5.70 15.4M
2021-04-08 5.48 5.87 5.40 5.66 27.0M
2021-04-07 5.45 5.53 5.43 5.50 10.5M
2021-04-06 5.47 5.56 5.40 5.48 10.9M
2021-04-02 5.54 5.58 5.43 5.47 13.5M
2021-04-01 5.55 5.64 5.48 5.60 11.9M
2021-03-31 5.50 5.57 5.45 5.54 11.7M
2021-03-30 5.59 5.59 5.45 5.53 12.9M
2021-03-29 5.74 5.78 5.49 5.60 23.3M
2021-03-26 5.76 5.90 5.72 5.81 17.0M
2021-03-25 5.78 5.83 5.67 5.74 14.1M
2021-03-24 5.89 5.96 5.74 5.78 19.8M
2021-03-23 6.06 6.12 5.85 5.92 20.0M
2021-03-22 5.90 6.09 5.86 6.06 27.2M
2021-03-19 5.70 6.02 5.70 5.89 31.6M
2021-03-18 5.86 5.88 5.70 5.76 25.0M
2021-03-17 5.60 5.89 5.57 5.88 34.3M
2021-03-16 5.58 5.66 5.49 5.65 28.5M
2021-03-15 5.45 5.75 5.41 5.58 39.4M
2021-03-12 5.45 5.58 5.26 5.27 27.0M
2021-03-11 5.21 5.76 5.14 5.51 36.6M
2021-03-10 5.55 5.56 5.05 5.24 36.0M
2021-03-09 5.97 6.03 5.47 5.54 44.2M
2021-03-08 5.91 6.14 5.87 6.00 39.7M
2021-03-05 5.64 5.91 5.61 5.91 31.2M
2021-03-04 5.59 5.93 5.55 5.64 34.8M
2021-03-03 5.59 5.65 5.46 5.59 20.0M
2021-03-02 5.45 5.61 5.40 5.60 29.2M
2021-03-01 5.31 5.47 5.25 5.45 21.7M
2021-02-26 5.25 5.44 5.22 5.25 15.6M
2021-02-25 5.41 5.43 5.26 5.32 20.9M
2021-02-24 5.32 5.56 5.30 5.42 21.9M
2021-02-23 5.45 5.50 5.30 5.31 19.3M
2021-02-22 5.37 5.60 5.36 5.49 41.4M
2021-02-19 4.98 5.51 4.96 5.42 46.6M
2021-02-18 4.86 5.17 4.86 5.01 20.0M
2021-02-10 4.88 5.06 4.79 4.80 15.2M
2021-02-09 4.90 4.92 4.74 4.88 12.4M
2021-02-08 5.15 5.17 4.80 4.90 23.8M
2021-02-05 4.71 5.12 4.65 5.12 14.9M
2021-02-04 4.77 4.83 4.57 4.66 12.7M
2021-02-03 4.89 4.98 4.76 4.78 10.6M
2021-02-02 4.81 4.94 4.79 4.88 9.2M
2021-02-01 4.89 5.00 4.79 4.82 11.6M
2021-01-29 5.13 5.22 4.90 4.98 9.4M
2021-01-28 5.07 5.31 5.02 5.09 14.2M
2021-01-27 5.10 5.21 5.06 5.09 7.9M
2021-01-26 5.23 5.40 5.10 5.14 9.7M
2021-01-25 5.46 5.50 5.19 5.22 13.4M
2021-01-22 5.55 5.61 5.43 5.47 15.2M
2021-01-21 5.54 5.64 5.48 5.56 12.6M
2021-01-20 5.62 5.66 5.50 5.53 11.6M
2021-01-19 5.55 5.66 5.45 5.59 21.2M
2021-01-18 5.30 5.62 5.29 5.50 18.3M
2021-01-15 5.10 5.36 5.07 5.29 16.8M
2021-01-14 4.88 5.26 4.81 5.12 18.5M
2021-01-13 4.94 5.09 4.90 4.91 12.6M
2021-01-12 4.83 5.12 4.81 4.90 12.7M
2021-01-11 5.07 5.11 4.83 4.84 17.6M
2021-01-08 5.06 5.20 4.81 5.09 30.4M
2021-01-07 5.31 5.31 4.98 5.01 23.3M
2021-01-06 5.50 5.55 5.26 5.31 14.3M
2021-01-05 5.63 5.63 5.39 5.52 15.5M
2021-01-04 5.83 5.86 5.55 5.60 23.4M