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
2025-09-30 15.16 15.16 14.96 15.00 3.4M
2025-09-29 14.90 15.20 14.73 15.08 4.1M
2025-09-26 15.01 15.28 14.82 14.98 4.5M
2025-09-25 15.24 15.29 14.95 15.00 3.6M
2025-09-24 14.99 15.25 14.72 15.23 4.5M
2025-09-23 15.28 15.28 14.54 14.99 7.4M
2025-09-22 15.34 15.53 15.16 15.28 3.7M
2025-09-19 15.44 15.52 15.20 15.34 5.0M
2025-09-18 15.81 15.94 15.32 15.48 7.1M
2025-09-17 16.03 16.11 15.80 15.88 6.0M
2025-09-16 15.71 16.06 15.64 16.03 6.1M
2025-09-15 15.57 15.91 15.51 15.71 6.2M
2025-09-12 16.30 16.35 16.11 16.14 4.6M
2025-09-11 16.04 16.29 15.85 16.27 5.6M
2025-09-10 16.07 16.25 15.97 16.06 4.2M
2025-09-09 16.41 16.41 16.00 16.12 5.9M
2025-09-08 15.98 16.54 15.98 16.45 8.6M
2025-09-05 15.56 16.05 15.48 16.03 7.8M
2025-09-04 15.55 15.87 15.27 15.53 7.3M
2025-09-03 16.12 16.23 15.49 15.58 9.0M
2025-09-02 16.10 16.41 15.62 16.17 14.5M
2025-09-01 16.11 16.36 16.07 16.10 9.6M
2025-08-29 16.28 16.43 16.01 16.20 7.8M
2025-08-28 16.35 16.64 15.62 16.26 13.7M
2025-08-27 16.97 17.03 16.32 16.34 14.6M
2025-08-26 17.29 17.29 16.91 16.96 13.5M
2025-08-25 17.70 17.88 17.10 17.28 25.6M
2025-08-22 18.00 18.48 17.30 17.69 27.6M
2025-08-21 17.50 17.79 17.21 17.51 17.7M
2025-08-20 17.25 17.79 17.10 17.44 13.8M
2025-08-19 17.11 17.49 16.90 17.31 15.1M
2025-08-18 16.41 17.20 16.41 17.04 19.1M
2025-08-15 16.47 16.60 16.40 16.48 10.2M
2025-08-14 16.51 16.78 16.41 16.48 11.8M
2025-08-13 16.65 16.76 16.47 16.55 11.3M
2025-08-12 16.66 16.83 16.49 16.63 10.5M
2025-08-11 16.44 16.69 16.32 16.62 12.3M
2025-08-08 16.26 16.41 16.20 16.36 9.2M
2025-08-07 16.40 16.46 16.16 16.31 12.3M
2025-08-06 16.38 16.55 16.25 16.48 14.3M
2025-08-05 16.10 16.50 16.03 16.39 18.5M
2025-08-04 15.62 16.15 15.62 16.15 12.0M
2025-08-01 15.68 15.84 15.60 15.71 8.4M
2025-07-31 15.75 16.00 15.61 15.68 11.2M
2025-07-30 15.95 16.06 15.60 15.76 13.0M
2025-07-29 16.15 16.16 15.82 15.99 14.6M
2025-07-28 16.00 16.28 15.91 16.15 17.4M
2025-07-25 15.87 16.20 15.75 16.09 22.5M
2025-07-24 15.75 16.16 15.54 15.92 28.5M
2025-07-23 15.06 16.20 15.06 15.83 42.8M
2025-07-22 15.69 15.72 15.17 15.22 36.9M
2025-07-21 15.71 16.39 15.54 15.78 47.5M
2025-07-18 17.11 17.98 16.20 16.41 62.8M
2025-07-17 20.38 20.38 17.00 17.09 77.6M
2025-07-16 17.19 18.54 17.19 18.54 22.9M
2025-07-15 15.62 16.85 15.62 16.85 36.2M
2025-07-14 14.19 15.32 13.70 15.32 44.1M
2025-07-11 13.93 13.93 13.93 13.93 9.5M
2025-07-10 12.66 12.72 12.51 12.66 2.5M
2025-07-09 12.76 12.84 12.60 12.68 2.8M
2025-07-08 12.59 12.82 12.53 12.70 3.4M
2025-07-07 12.45 12.64 12.37 12.64 2.9M
2025-07-04 12.72 12.72 12.44 12.51 2.6M
2025-07-03 12.64 12.69 12.51 12.65 2.8M
2025-07-02 12.78 12.78 12.45 12.58 3.5M
2025-07-01 12.54 12.79 12.39 12.69 4.9M
2025-06-30 12.28 12.70 12.26 12.55 5.5M
2025-06-27 12.12 12.24 11.98 12.23 2.6M
2025-06-26 12.20 12.28 12.00 12.06 3.1M
2025-06-25 12.10 12.22 12.00 12.20 4.2M
2025-06-24 11.60 12.08 11.60 12.08 4.2M
2025-06-23 11.41 11.62 11.27 11.59 3.4M
2025-06-20 11.46 11.68 11.38 11.41 3.1M
2025-06-19 11.65 11.82 11.42 11.46 3.0M
2025-06-18 11.70 11.83 11.64 11.74 2.9M
2025-06-17 11.84 11.97 11.67 11.75 2.7M
2025-06-16 11.74 12.01 11.67 11.82 5.9M
2025-06-13 11.95 12.05 11.67 11.69 3.8M
2025-06-12 11.92 12.04 11.87 12.01 2.5M
2025-06-11 11.88 12.06 11.88 11.97 3.4M
2025-06-10 12.10 12.11 11.70 11.88 3.6M
2025-06-09 11.93 12.08 11.92 12.02 3.1M
2025-06-06 11.90 11.95 11.77 11.92 2.5M
2025-06-05 11.93 11.95 11.75 11.89 2.7M
2025-06-04 11.90 12.00 11.73 11.89 3.2M
2025-06-03 11.60 11.87 11.60 11.79 4.4M
2025-05-30 12.07 12.09 11.63 11.68 5.4M
2025-05-29 12.02 12.11 11.91 12.05 3.5M
2025-05-28 12.03 12.16 11.88 11.96 3.3M
2025-05-27 11.99 12.05 11.88 12.02 3.8M
2025-05-26 11.92 12.08 11.82 11.97 3.7M
2025-05-23 12.02 12.17 11.87 11.90 4.1M
2025-05-22 12.08 12.28 11.95 11.98 5.1M
2025-05-21 12.30 12.36 12.04 12.21 3.6M
2025-05-20 12.18 12.35 12.09 12.29 4.0M
2025-05-19 12.21 12.30 11.99 12.18 5.8M
2025-05-16 12.00 12.35 11.95 12.11 5.7M
2025-05-15 12.06 12.08 11.80 11.98 5.1M
2025-05-14 12.11 12.28 11.94 12.05 5.4M
2025-05-13 12.55 12.55 12.05 12.10 8.3M
2025-05-12 12.34 12.50 12.24 12.43 6.8M
2025-05-09 12.21 12.39 12.13 12.27 6.6M
2025-05-08 11.91 12.35 11.91 12.30 10.3M
2025-05-07 11.95 12.20 11.83 11.96 11.5M
2025-05-06 11.58 11.98 11.50 11.88 10.4M
2025-04-30 11.15 11.56 11.14 11.38 9.3M
2025-04-29 10.73 11.19 10.73 11.16 9.5M
2025-04-28 10.73 11.08 10.69 10.86 12.3M
2025-04-25 11.06 11.14 10.58 10.72 14.6M
2025-04-24 10.40 10.49 10.01 10.32 4.8M
2025-04-23 10.26 10.48 10.15 10.45 5.6M
2025-04-22 10.15 10.26 10.08 10.14 3.4M
2025-04-21 9.89 10.18 9.80 10.15 6.0M
2025-04-18 9.89 9.93 9.73 9.88 5.0M
2025-04-17 9.88 10.05 9.83 9.85 6.1M
2025-04-16 10.13 10.17 9.71 9.90 5.5M
2025-04-15 10.10 10.26 9.94 10.16 6.2M
2025-04-14 9.99 10.19 9.97 10.00 6.4M
2025-04-11 9.66 9.96 9.54 9.77 6.5M
2025-04-10 9.73 10.03 9.66 9.67 10.1M
2025-04-09 8.77 9.50 8.17 9.49 14.9M
2025-04-08 9.60 9.66 9.05 9.06 12.9M
2025-04-07 10.50 10.50 10.05 10.05 3.0M
2025-04-03 11.30 11.42 10.98 11.17 5.0M
2025-04-02 11.11 11.44 11.08 11.41 6.5M
2025-04-01 11.05 11.33 11.05 11.13 5.4M
2025-03-31 11.18 11.18 10.70 11.03 8.1M
2025-03-28 11.41 11.98 11.26 11.33 6.6M
2025-03-27 11.84 11.89 11.31 11.52 6.4M
2025-03-26 11.33 11.80 11.30 11.69 9.2M
2025-03-25 11.42 11.56 11.17 11.34 6.4M
2025-03-24 11.78 11.92 11.02 11.34 9.7M
2025-03-21 12.10 12.11 11.70 11.81 9.8M
2025-03-20 11.98 12.23 11.80 12.16 9.1M
2025-03-19 11.90 12.02 11.77 11.98 9.0M
2025-03-18 11.61 11.93 11.51 11.91 10.0M
2025-03-17 11.53 11.72 11.41 11.62 7.4M
2025-03-14 11.24 11.78 11.06 11.53 11.7M
2025-03-13 11.46 11.55 11.09 11.28 8.7M
2025-03-12 11.40 11.55 11.35 11.48 10.5M
2025-03-11 11.07 11.35 10.95 11.34 9.0M
2025-03-10 11.01 11.24 10.96 11.18 8.6M
2025-03-07 10.92 11.13 10.86 10.99 7.6M
2025-03-06 10.85 11.04 10.76 10.94 8.1M
2025-03-05 10.70 10.76 10.41 10.72 7.9M
2025-03-04 10.42 10.71 10.38 10.64 9.5M
2025-03-03 10.50 10.70 10.31 10.40 13.7M
2025-02-28 11.17 11.39 10.49 10.52 26.4M
2025-02-27 13.20 13.20 11.20 11.24 43.4M
2025-02-26 11.56 12.06 11.56 12.06 6.8M
2025-02-25 10.75 11.10 10.69 10.96 7.4M
2025-02-24 10.74 10.88 10.51 10.88 8.5M
2025-02-21 10.74 10.81 10.61 10.74 7.3M
2025-02-20 10.70 10.83 10.68 10.76 7.6M
2025-02-19 10.40 10.72 10.32 10.71 8.0M
2025-02-18 10.62 10.73 10.35 10.40 4.9M
2025-02-17 10.34 10.62 10.30 10.61 6.0M
2025-02-14 10.31 10.51 10.27 10.37 4.9M
2025-02-13 10.70 10.75 10.39 10.39 7.1M
2025-02-12 10.58 10.79 10.55 10.73 7.0M
2025-02-11 10.50 10.67 10.34 10.64 8.4M
2025-02-10 10.31 10.52 10.31 10.51 7.4M
2025-02-07 10.43 10.59 10.30 10.42 11.5M
2025-02-06 10.26 10.48 10.26 10.48 9.6M
2025-02-05 10.38 10.40 10.12 10.35 7.5M
2025-01-27 10.33 10.54 10.18 10.26 8.5M
2025-01-24 10.21 10.37 10.05 10.32 9.9M
2025-01-23 10.39 10.85 10.14 10.14 13.6M
2025-01-22 10.12 10.33 10.04 10.25 15.7M
2025-01-21 11.05 11.05 10.20 10.49 30.6M
2025-01-20 10.90 10.90 10.90 10.90 5.4M
2025-01-17 9.80 10.00 9.80 9.91 9.5M
2025-01-16 9.85 9.94 9.65 9.89 13.2M
2025-01-15 9.81 10.10 9.75 9.80 22.6M
2025-01-14 8.96 9.76 8.96 9.76 9.6M
2025-01-13 8.63 8.93 8.41 8.87 4.3M
2025-01-10 9.05 9.19 8.77 8.77 4.6M
2025-01-09 8.90 9.15 8.88 9.06 4.4M
2025-01-08 8.88 9.10 8.61 8.95 5.0M
2025-01-07 8.51 8.89 8.51 8.88 4.4M
2025-01-06 8.57 8.80 8.17 8.51 4.3M
2025-01-03 9.17 9.27 8.50 8.57 7.7M
2025-01-02 9.22 9.50 9.12 9.17 5.7M