Gz Tech-Long A

002209
🏛️ china →
15.00
Last Update: 2025-09-30
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
2023-12-29 10.81 11.09 10.72 11.00 13.3M
2023-12-28 10.08 10.84 10.02 10.81 15.6M
2023-12-27 10.10 10.16 9.97 10.10 6.5M
2023-12-26 10.36 10.38 9.95 10.12 10.9M
2023-12-25 10.49 10.70 9.92 10.36 15.7M
2023-12-22 10.90 11.20 10.59 10.75 16.4M
2023-12-21 10.96 11.07 10.40 11.05 21.0M
2023-12-20 11.21 11.58 10.90 10.91 27.0M
2023-12-19 10.90 11.36 10.68 11.36 32.9M
2023-12-18 10.81 11.42 10.75 11.07 32.5M
2023-12-15 11.03 11.12 10.68 10.92 30.6M
2023-12-14 10.61 11.73 10.60 11.16 36.5M
2023-12-13 10.31 11.13 10.22 10.66 8.9M
2023-12-12 10.34 10.35 10.17 10.30 2.8M
2023-12-11 10.09 10.38 10.03 10.30 5.4M
2023-12-08 10.41 10.58 10.16 10.19 4.6M
2023-12-07 10.55 10.68 10.39 10.45 3.5M
2023-12-06 10.48 10.66 10.37 10.58 4.3M
2023-12-05 10.53 10.61 10.40 10.46 3.4M
2023-12-04 10.54 10.63 10.45 10.58 3.1M
2023-12-01 10.49 10.63 10.34 10.49 2.8M
2023-11-30 10.58 10.67 10.40 10.54 2.8M
2023-11-29 10.67 10.73 10.51 10.57 2.5M
2023-11-28 10.48 10.71 10.43 10.67 3.3M
2023-11-27 10.36 10.61 10.30 10.51 4.4M
2023-11-24 10.50 10.53 10.28 10.35 2.7M
2023-11-23 10.41 10.51 10.35 10.49 2.4M
2023-11-22 10.53 10.60 10.35 10.39 3.2M
2023-11-21 10.66 10.77 10.48 10.53 4.1M
2023-11-20 10.42 10.73 10.42 10.72 5.8M
2023-11-17 10.31 10.43 10.27 10.42 2.3M
2023-11-16 10.35 10.47 10.30 10.34 2.6M
2023-11-15 10.50 10.55 10.35 10.38 2.7M
2023-11-14 10.39 10.42 10.30 10.41 3.1M
2023-11-13 10.20 10.42 10.19 10.39 4.4M
2023-11-10 10.25 10.27 10.11 10.14 2.7M
2023-11-09 10.29 10.34 10.16 10.23 3.1M
2023-11-08 10.30 10.36 10.21 10.29 3.2M
2023-11-07 10.32 10.40 10.25 10.29 3.9M
2023-11-06 10.26 10.39 10.19 10.34 4.8M
2023-11-03 10.15 10.33 10.06 10.25 5.4M
2023-11-02 10.06 10.17 9.97 9.99 2.5M
2023-11-01 10.00 10.15 9.96 10.13 3.7M
2023-10-31 10.02 10.15 9.93 9.96 3.3M
2023-10-30 9.81 10.07 9.77 10.03 4.9M
2023-10-27 9.82 9.91 9.67 9.88 4.2M
2023-10-26 9.76 9.83 9.57 9.69 2.6M
2023-10-25 9.79 9.87 9.68 9.76 2.5M
2023-10-24 9.39 9.72 9.33 9.71 3.4M
2023-10-23 9.53 9.66 9.24 9.26 3.2M
2023-10-20 9.55 9.81 9.53 9.55 2.5M
2023-10-19 9.56 9.77 9.50 9.60 2.9M
2023-10-18 9.78 9.98 9.55 9.61 3.0M
2023-10-17 9.78 9.89 9.70 9.83 2.2M
2023-10-16 9.76 9.88 9.64 9.77 3.0M
2023-10-13 9.96 9.96 9.68 9.76 3.0M
2023-10-12 9.97 9.99 9.78 9.95 3.7M
2023-10-11 9.96 10.06 9.77 9.89 4.1M
2023-10-10 10.05 10.18 9.94 9.98 3.9M
2023-10-09 10.10 10.15 10.00 10.07 6.2M
2023-09-28 10.25 10.40 10.07 10.14 8.2M
2023-09-27 10.04 10.48 10.00 10.29 9.9M
2023-09-26 9.92 10.14 9.87 10.09 4.6M
2023-09-25 9.94 10.10 9.86 9.93 3.2M
2023-09-22 9.60 9.91 9.55 9.91 3.4M
2023-09-21 9.64 9.83 9.60 9.63 2.4M
2023-09-20 9.82 9.86 9.66 9.70 2.5M
2023-09-19 9.85 9.86 9.74 9.78 3.3M
2023-09-18 9.56 9.86 9.51 9.80 3.4M
2023-09-15 9.71 9.75 9.56 9.62 2.6M
2023-09-14 9.73 9.78 9.57 9.64 2.4M
2023-09-13 9.83 9.83 9.62 9.69 2.8M
2023-09-12 9.91 9.93 9.77 9.83 3.4M
2023-09-11 9.85 10.00 9.77 9.95 4.0M
2023-09-08 9.90 9.98 9.80 9.83 3.0M
2023-09-07 9.95 10.01 9.82 9.86 4.5M
2023-09-06 9.90 10.01 9.78 9.97 4.2M
2023-09-05 9.91 10.30 9.85 9.93 5.9M
2023-09-04 9.85 10.06 9.83 9.90 6.6M
2023-09-01 9.82 9.90 9.70 9.75 7.3M
2023-08-31 9.85 9.97 9.66 9.74 15.0M
2023-08-30 9.48 10.07 9.46 9.85 27.5M
2023-08-29 8.70 9.17 8.64 9.15 5.7M
2023-08-28 8.91 8.95 8.66 8.69 3.4M
2023-08-25 8.70 8.74 8.50 8.51 2.6M
2023-08-24 8.84 8.89 8.60 8.70 2.5M
2023-08-23 8.92 8.98 8.75 8.84 2.0M
2023-08-22 9.01 9.18 8.76 8.92 3.0M
2023-08-21 9.16 9.22 9.00 9.02 1.6M
2023-08-18 9.10 9.24 9.07 9.08 2.5M
2023-08-17 8.82 9.11 8.73 9.09 3.1M
2023-08-16 8.86 8.95 8.79 8.82 1.7M
2023-08-15 8.99 9.05 8.88 8.89 1.7M
2023-08-14 8.92 9.01 8.86 8.99 2.6M
2023-08-11 9.10 9.10 8.96 8.99 1.8M
2023-08-10 9.08 9.12 9.03 9.06 1.8M
2023-08-09 9.16 9.19 9.04 9.12 2.2M
2023-08-08 9.18 9.24 9.09 9.12 2.2M
2023-08-07 9.30 9.38 9.16 9.18 2.6M
2023-08-04 9.22 9.33 9.17 9.24 3.6M
2023-08-03 9.70 9.71 9.12 9.21 8.8M
2023-08-02 9.50 9.72 9.48 9.70 4.5M
2023-08-01 9.54 9.60 9.41 9.50 2.1M
2023-07-31 9.46 9.63 9.41 9.58 2.5M
2023-07-28 9.37 9.49 9.28 9.46 2.7M
2023-07-27 9.42 9.56 9.37 9.41 2.2M
2023-07-26 9.57 9.57 9.38 9.44 2.5M
2023-07-25 9.50 9.60 9.41 9.57 3.3M
2023-07-24 9.28 9.44 9.17 9.40 3.1M
2023-07-21 9.35 9.40 9.19 9.21 3.6M
2023-07-20 9.53 9.62 9.36 9.38 2.9M
2023-07-19 9.77 9.77 9.50 9.53 3.4M
2023-07-18 9.72 9.78 9.50 9.70 3.4M
2023-07-17 9.60 9.79 9.50 9.64 3.8M
2023-07-14 9.55 9.69 9.45 9.58 2.7M
2023-07-13 9.68 9.77 9.53 9.55 4.0M
2023-07-12 9.77 9.92 9.67 9.68 2.8M
2023-07-11 9.79 9.90 9.65 9.84 3.1M
2023-07-10 9.86 9.93 9.70 9.74 3.4M
2023-07-07 10.07 10.10 9.84 9.86 4.5M
2023-07-06 9.98 10.14 9.90 10.01 5.2M
2023-07-05 10.10 10.19 9.95 9.97 6.6M
2023-07-04 10.06 10.26 9.94 10.17 7.5M
2023-07-03 10.28 10.33 10.02 10.06 8.7M
2023-06-30 9.92 10.27 9.92 10.25 11.0M
2023-06-29 9.80 10.19 9.75 10.05 13.7M
2023-06-28 9.81 9.90 9.48 9.77 9.0M
2023-06-27 9.49 9.79 9.47 9.75 10.4M
2023-06-26 9.70 10.15 9.61 9.64 17.4M
2023-06-21 9.43 10.39 9.41 9.91 22.9M
2023-06-20 9.29 9.55 9.23 9.46 4.0M
2023-06-19 9.35 9.49 9.32 9.37 3.1M
2023-06-16 9.27 9.50 9.27 9.35 3.7M
2023-06-15 9.03 9.37 9.03 9.29 4.0M
2023-06-14 9.21 9.21 9.00 9.08 2.4M
2023-06-13 9.12 9.24 9.09 9.16 2.0M
2023-06-12 8.89 9.16 8.78 9.11 3.4M
2023-06-09 9.10 9.17 8.88 8.94 3.4M
2023-06-08 9.13 9.24 9.08 9.08 2.3M
2023-06-07 9.08 9.25 9.01 9.22 2.4M
2023-06-06 9.36 9.36 9.07 9.08 3.5M
2023-06-05 9.42 9.44 9.27 9.34 2.9M
2023-06-02 9.55 9.63 9.36 9.38 3.5M
2023-06-01 9.50 9.61 9.42 9.54 2.7M
2023-05-31 9.57 9.61 9.43 9.49 2.9M
2023-05-30 9.51 9.59 9.41 9.54 3.1M
2023-05-29 9.72 9.78 9.42 9.51 3.5M
2023-05-26 9.71 9.83 9.51 9.66 4.4M
2023-05-25 9.90 9.90 9.61 9.79 7.0M
2023-05-24 9.63 10.10 9.60 9.87 10.1M
2023-05-23 9.76 9.93 9.59 9.69 5.2M
2023-05-22 9.60 9.76 9.39 9.76 5.1M
2023-05-19 9.68 9.90 9.53 9.67 8.2M
2023-05-18 9.44 9.82 9.35 9.68 8.5M
2023-05-17 9.11 9.46 9.05 9.45 5.7M
2023-05-16 9.18 9.21 9.05 9.11 2.0M
2023-05-15 9.10 9.19 8.97 9.18 2.4M
2023-05-12 9.22 9.27 9.06 9.07 2.9M
2023-05-11 9.06 9.24 9.01 9.22 3.7M
2023-05-10 8.90 9.09 8.81 9.06 3.0M
2023-05-09 9.15 9.15 8.90 8.90 4.4M
2023-05-08 9.10 9.29 9.10 9.15 4.5M
2023-05-05 9.39 9.45 9.11 9.17 4.4M
2023-05-04 9.18 9.34 9.15 9.29 4.3M
2023-04-28 8.89 9.24 8.87 9.19 4.9M
2023-04-27 9.13 9.25 9.03 9.11 2.9M
2023-04-26 8.98 9.23 8.95 9.15 4.4M
2023-04-25 9.28 9.32 8.84 8.99 4.8M
2023-04-24 9.18 9.29 9.02 9.21 4.0M
2023-04-21 9.49 9.49 9.08 9.13 5.1M
2023-04-20 9.68 9.68 9.37 9.46 4.9M
2023-04-19 9.66 9.75 9.58 9.68 2.9M
2023-04-18 9.78 9.78 9.58 9.67 4.8M
2023-04-17 9.95 10.03 9.71 9.76 5.2M
2023-04-14 9.98 10.08 9.85 10.01 3.7M
2023-04-13 10.20 10.20 9.93 9.95 5.0M
2023-04-12 10.10 10.22 10.04 10.21 3.7M
2023-04-11 10.02 10.14 9.90 10.10 4.2M
2023-04-10 10.23 10.36 10.01 10.07 4.8M
2023-04-07 10.35 10.38 10.18 10.30 4.3M
2023-04-06 10.29 10.35 10.09 10.20 5.2M
2023-04-04 10.68 10.69 10.22 10.29 7.9M
2023-04-03 10.69 10.70 10.52 10.67 4.8M
2023-03-31 10.28 10.70 10.28 10.69 5.8M
2023-03-30 10.80 10.80 10.43 10.43 5.7M
2023-03-29 10.61 10.83 10.61 10.65 4.9M
2023-03-28 11.10 11.15 10.70 10.73 8.2M
2023-03-27 10.84 11.09 10.75 11.05 10.5M
2023-03-24 10.74 10.87 10.70 10.81 6.1M
2023-03-23 10.64 10.77 10.60 10.74 5.3M
2023-03-22 10.68 10.77 10.60 10.71 4.9M
2023-03-21 10.45 10.69 10.40 10.68 5.0M
2023-03-20 10.51 10.61 10.26 10.46 7.3M
2023-03-17 10.60 10.71 10.48 10.54 6.6M
2023-03-16 10.76 10.86 10.49 10.54 6.8M
2023-03-15 10.86 11.04 10.80 10.83 5.8M
2023-03-14 11.17 11.24 10.70 10.77 10.2M
2023-03-13 11.18 11.24 10.87 11.20 8.6M
2023-03-10 11.18 11.33 11.04 11.07 8.4M
2023-03-09 11.44 11.56 11.20 11.24 10.6M
2023-03-08 11.28 11.99 11.18 11.50 15.8M
2023-03-07 11.55 11.66 11.17 11.19 15.8M
2023-03-06 12.04 12.04 11.42 11.68 20.2M
2023-03-03 12.02 12.34 12.01 12.09 28.6M
2023-03-02 11.92 12.70 11.55 12.51 46.0M
2023-03-01 11.55 11.73 11.45 11.66 13.2M
2023-02-28 11.31 11.56 11.31 11.50 7.4M
2023-02-27 11.23 11.49 11.21 11.35 6.1M
2023-02-24 11.46 11.49 11.31 11.34 6.4M
2023-02-23 11.40 11.62 11.38 11.55 10.2M
2023-02-22 11.63 11.63 11.32 11.44 11.2M
2023-02-21 11.28 11.65 11.22 11.64 17.6M
2023-02-20 11.16 11.28 11.05 11.28 8.3M
2023-02-17 11.21 11.34 11.00 11.12 13.3M
2023-02-16 11.65 11.70 11.09 11.28 20.0M
2023-02-15 11.54 11.91 11.49 11.76 23.8M
2023-02-14 11.70 11.78 11.46 11.51 18.5M
2023-02-13 11.66 11.84 11.57 11.77 23.6M
2023-02-10 11.59 12.18 11.50 11.89 36.8M
2023-02-09 11.46 11.55 11.40 11.50 24.7M
2023-02-08 11.91 11.97 11.23 11.42 43.9M
2023-02-07 13.00 13.18 12.41 12.41 52.4M
2023-02-06 12.76 14.12 12.25 13.79 65.4M
2023-02-03 14.48 15.49 13.22 13.25 85.0M
2023-02-02 14.69 14.69 14.55 14.69 24.0M
2023-02-01 13.35 13.35 13.35 13.35 1.7M
2023-01-31 12.13 12.14 11.80 12.14 25.2M
2023-01-30 11.04 11.04 11.04 11.04 2.0M
2023-01-20 10.04 10.04 10.04 10.04 7.8M
2023-01-19 10.75 10.75 9.07 9.13 39.1M
2023-01-18 8.88 9.77 8.80 9.77 27.3M
2023-01-17 8.60 9.43 8.52 8.88 21.4M
2023-01-16 8.42 8.59 8.40 8.57 3.0M
2023-01-13 8.44 8.54 8.36 8.46 3.2M
2023-01-12 8.34 8.54 8.25 8.44 3.0M
2023-01-11 8.44 8.46 8.25 8.29 3.3M
2023-01-10 8.54 8.54 8.41 8.44 2.0M
2023-01-09 8.46 8.59 8.37 8.50 3.5M
2023-01-06 8.36 8.50 8.32 8.42 3.4M
2023-01-05 8.35 8.39 8.23 8.37 2.8M
2023-01-04 8.24 8.47 8.20 8.34 5.4M
2023-01-03 7.99 8.23 7.99 8.18 4.2M