Gushengtang Holdings Ltd

2273
🏛️ 香港 →
30.42
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 48.60 50.50 48.60 50.40 1.4M
2023-12-28 48.60 49.30 48.05 48.95 0.8M
2023-12-27 48.20 50.00 48.20 48.60 2.0M
2023-12-22 47.75 48.25 46.80 48.00 1.3M
2023-12-21 46.20 47.90 45.00 47.80 1.1M
2023-12-20 46.35 46.60 45.50 46.20 0.9M
2023-12-19 46.95 46.95 46.10 46.35 0.8M
2023-12-18 47.30 47.60 46.40 46.95 0.7M
2023-12-15 46.40 47.45 46.40 46.70 0.8M
2023-12-14 47.30 48.45 46.50 47.00 1.5M
2023-12-13 48.45 50.10 45.65 46.30 2.3M
2023-12-12 48.85 48.85 45.25 48.45 2.9M
2023-12-11 47.60 48.85 47.30 48.85 0.7M
2023-12-08 48.70 48.70 46.90 47.75 1.0M
2023-12-07 49.65 49.65 48.10 48.70 0.8M
2023-12-06 49.90 50.35 48.40 49.75 1.1M
2023-12-05 50.50 50.70 49.30 49.80 0.7M
2023-12-04 52.00 52.40 50.10 50.30 1.1M
2023-12-01 51.00 51.05 50.25 50.50 0.3M
2023-11-30 51.00 51.40 50.00 50.75 0.9M
2023-11-29 51.00 52.15 50.65 51.35 0.8M
2023-11-28 50.35 51.45 50.35 51.15 1.3M
2023-11-27 50.60 51.05 49.80 50.35 0.5M
2023-11-24 51.00 51.00 49.75 50.00 0.5M
2023-11-23 48.80 51.25 48.55 51.10 0.6M
2023-11-22 50.40 50.40 48.80 49.20 0.4M
2023-11-21 50.95 50.95 49.55 49.75 0.4M
2023-11-20 49.65 50.80 48.80 50.25 1.7M
2023-11-17 48.70 49.50 48.45 49.25 0.7M
2023-11-16 49.60 49.60 47.05 48.65 1.1M
2023-11-15 50.80 50.80 47.85 49.15 8.0M
2023-11-14 48.80 51.80 48.80 51.40 1.7M
2023-11-13 48.20 48.75 46.40 48.70 0.8M
2023-11-10 47.60 47.60 45.85 46.85 0.6M
2023-11-09 48.00 48.35 46.85 47.30 0.6M
2023-11-08 48.00 49.20 47.95 48.05 0.3M
2023-11-07 48.75 49.25 48.05 48.25 0.3M
2023-11-06 48.90 50.35 48.50 49.15 0.8M
2023-11-03 46.60 48.30 46.50 48.00 0.5M
2023-11-02 48.45 48.85 46.70 46.90 0.3M
2023-11-01 46.80 48.50 46.10 47.80 0.6M
2023-10-31 47.60 47.90 46.30 46.80 1.1M
2023-10-30 47.25 49.00 46.45 47.80 1.6M
2023-10-27 45.30 47.45 44.35 47.25 1.7M
2023-10-26 45.95 45.95 44.30 45.25 0.6M
2023-10-25 46.50 46.50 45.20 45.35 0.4M
2023-10-24 44.95 46.10 44.40 45.00 0.9M
2023-10-20 46.25 46.25 44.30 45.30 0.7M
2023-10-19 45.50 46.00 44.15 45.25 0.8M
2023-10-18 46.98 46.98 44.95 46.09 0.7M
2023-10-17 48.47 48.82 46.29 46.59 1.1M
2023-10-16 48.52 49.01 47.13 47.68 1.4M
2023-10-13 48.72 48.72 47.38 47.73 0.6M
2023-10-12 48.57 48.87 47.63 48.62 0.7M
2023-10-11 46.29 48.17 46.29 47.87 1.1M
2023-10-10 44.90 47.58 44.90 46.59 2.3M
2023-10-09 43.61 44.26 42.77 44.26 0.5M
2023-10-06 41.53 42.77 41.53 42.42 0.1M
2023-10-05 41.38 41.73 40.89 41.53 0.1M
2023-10-04 41.78 41.98 40.94 41.38 0.1M
2023-10-03 43.12 43.12 41.04 41.88 0.1M
2023-09-29 43.81 43.91 42.72 43.76 0.1M
2023-09-28 43.61 44.46 43.17 43.81 0.5M
2023-09-27 41.63 44.36 41.63 43.86 1.2M
2023-09-26 43.36 44.21 42.18 42.42 0.8M
2023-09-25 43.81 43.86 42.72 43.36 0.5M
2023-09-22 42.27 43.76 41.68 43.51 0.6M
2023-09-21 42.92 43.27 41.53 43.07 0.6M
2023-09-20 45.79 45.79 42.67 43.32 0.9M
2023-09-19 46.29 46.34 44.70 45.35 1.0M
2023-09-18 46.34 46.69 45.10 45.59 0.5M
2023-09-15 44.26 46.39 44.16 45.59 0.8M
2023-09-14 44.21 44.90 43.81 44.50 0.4M
2023-09-13 44.80 45.05 43.91 44.11 0.5M
2023-09-12 44.70 45.69 44.16 45.15 0.3M
2023-09-11 43.36 45.35 42.87 44.85 0.7M
2023-09-07 43.56 44.11 42.97 43.36 0.5M
2023-09-06 43.27 44.16 42.62 43.86 0.7M
2023-09-05 44.06 44.16 43.02 43.61 1.1M
2023-09-04 41.63 44.55 41.38 44.16 2.3M
2023-08-31 42.08 42.57 40.94 41.18 1.5M
2023-08-30 41.63 42.87 41.53 42.03 1.3M
2023-08-29 39.80 42.57 39.15 41.98 1.3M
2023-08-28 39.30 40.44 38.41 38.56 0.7M
2023-08-25 40.04 40.29 37.86 38.21 1.0M
2023-08-24 38.85 40.39 37.72 39.95 2.1M
2023-08-23 40.19 40.64 37.76 38.36 1.2M
2023-08-22 38.66 40.64 38.66 40.14 1.4M
2023-08-21 39.55 39.55 37.76 38.66 0.9M
2023-08-18 40.29 40.29 38.71 39.40 0.8M
2023-08-17 39.65 40.19 38.06 39.55 1.4M
2023-08-16 39.30 41.58 39.20 39.75 2.9M
2023-08-15 40.64 40.64 34.44 38.71 12.4M
2023-08-14 45.25 45.25 39.75 41.09 4.0M
2023-08-11 46.24 46.54 45.10 45.15 0.4M
2023-08-10 45.55 46.39 44.36 46.24 0.8M
2023-08-09 43.41 46.29 43.41 45.59 1.1M
2023-08-08 44.75 45.35 42.97 43.12 1.0M
2023-08-07 47.53 48.37 44.16 44.75 1.8M
2023-08-04 46.59 49.06 46.59 48.22 1.3M
2023-08-03 44.95 46.04 44.41 44.95 1.1M
2023-08-02 48.57 48.67 44.46 44.95 2.1M
2023-08-01 48.42 49.31 46.78 47.87 1.0M
2023-07-31 50.95 51.24 48.82 48.92 1.0M
2023-07-28 48.96 50.20 47.18 50.06 1.5M
2023-07-27 49.61 50.30 48.87 49.21 2.1M
2023-07-26 49.41 51.64 49.06 50.06 0.9M
2023-07-25 48.47 50.01 48.47 49.66 1.1M
2023-07-24 47.53 49.01 47.53 47.97 0.1M
2023-07-21 48.32 48.82 47.23 48.02 0.3M
2023-07-20 49.76 49.76 47.33 47.33 0.2M
2023-07-19 49.26 49.26 48.27 48.87 0.2M
2023-07-18 50.25 50.70 47.33 50.06 0.6M
2023-07-14 49.66 51.10 49.66 50.25 0.3M
2023-07-13 48.77 50.45 48.72 49.61 1.0M
2023-07-12 48.47 49.21 47.58 48.62 0.5M
2023-07-11 47.87 49.06 46.98 48.62 0.4M
2023-07-10 47.28 48.57 46.78 47.73 0.9M
2023-07-07 47.58 48.07 44.95 46.39 0.7M
2023-07-06 48.96 48.96 45.35 46.44 1.1M
2023-07-05 49.56 49.66 47.23 47.53 1.0M
2023-07-04 49.56 50.90 49.11 50.30 0.7M
2023-07-03 49.76 50.10 48.62 49.56 0.4M
2023-06-30 49.86 50.20 48.62 49.26 0.2M
2023-06-29 51.20 51.20 48.42 49.46 0.9M
2023-06-28 50.30 51.24 49.26 50.90 0.4M
2023-06-27 50.75 51.54 49.46 50.06 0.6M
2023-06-26 48.57 50.65 48.37 50.40 0.7M
2023-06-23 50.35 50.35 47.87 48.57 0.1M
2023-06-21 50.90 51.05 49.66 50.20 0.4M
2023-06-20 52.24 53.08 51.24 51.94 0.7M
2023-06-19 53.28 54.17 52.24 53.38 0.6M
2023-06-16 50.45 54.37 49.96 53.52 1.7M
2023-06-15 49.61 50.80 48.87 50.55 0.7M
2023-06-14 50.40 50.70 48.57 49.71 0.5M
2023-06-13 49.46 49.96 49.01 49.71 0.5M
2023-06-12 50.75 50.75 49.26 49.56 0.3M
2023-06-09 50.85 51.00 49.36 50.25 0.6M
2023-06-08 51.84 53.87 50.10 50.80 0.9M
2023-06-07 50.10 51.89 49.16 51.84 0.5M
2023-06-06 50.01 50.50 48.72 49.71 0.8M
2023-06-05 49.56 51.20 48.82 49.41 0.9M
2023-06-02 48.22 50.75 46.78 49.66 1.2M
2023-06-01 45.59 48.17 45.59 47.58 1.0M
2023-05-31 46.64 47.38 45.59 46.39 1.9M
2023-05-30 45.40 47.48 44.31 46.59 1.0M
2023-05-29 48.82 48.82 43.91 45.00 1.8M
2023-05-25 48.96 48.96 46.59 46.83 1.1M
2023-05-24 49.31 49.31 47.38 48.52 0.6M
2023-05-23 48.92 50.45 48.22 48.27 1.1M
2023-05-22 48.92 51.49 47.43 48.32 0.8M
2023-05-19 45.50 47.78 45.50 47.13 0.3M
2023-05-18 48.87 49.91 47.28 47.58 0.5M
2023-05-17 50.01 50.01 48.42 48.82 0.4M
2023-05-16 48.57 50.85 48.17 50.01 0.7M
2023-05-15 48.42 48.92 46.54 48.62 0.5M
2023-05-12 46.78 47.92 46.49 46.78 0.7M
2023-05-11 48.57 48.77 46.44 47.28 0.9M
2023-05-10 48.27 48.27 46.49 47.78 0.7M
2023-05-09 49.96 50.25 47.13 47.68 0.8M
2023-05-08 50.35 50.75 49.41 49.91 0.5M
2023-05-05 49.91 50.45 49.31 50.35 0.3M
2023-05-04 49.86 51.34 49.51 50.10 0.4M
2023-05-03 48.72 49.91 48.67 49.46 0.1M
2023-05-02 51.89 51.89 48.77 49.86 0.4M
2023-04-28 52.53 52.73 51.44 51.89 0.4M
2023-04-27 49.91 52.98 49.66 52.09 0.5M
2023-04-26 48.62 50.10 47.63 49.91 1.6M
2023-04-25 50.65 50.75 48.37 48.92 1.9M
2023-04-24 52.53 52.88 50.60 51.10 0.7M
2023-04-21 52.48 52.73 51.10 52.04 0.5M
2023-04-20 54.02 54.02 51.44 52.14 1.4M
2023-04-19 54.47 55.75 52.68 53.82 1.3M
2023-04-18 55.90 55.90 54.37 55.31 0.4M
2023-04-17 56.75 56.99 55.16 55.56 0.5M
2023-04-14 56.75 57.98 56.15 56.25 0.3M
2023-04-13 57.04 57.64 55.16 56.99 0.6M
2023-04-12 57.49 58.18 56.80 57.29 0.5M
2023-04-11 56.30 57.79 56.30 57.49 0.5M
2023-04-06 55.95 56.35 54.52 55.90 0.4M
2023-04-04 56.99 56.99 54.32 55.51 0.7M
2023-04-03 55.75 59.47 55.56 56.30 1.8M
2023-03-31 54.37 57.04 53.77 56.35 1.4M
2023-03-30 55.51 56.65 53.52 53.92 0.8M
2023-03-29 53.57 55.90 52.68 55.61 1.0M
2023-03-28 52.83 54.37 52.68 53.57 0.5M
2023-03-27 54.61 54.76 52.09 52.93 1.2M
2023-03-24 56.50 56.50 53.87 55.16 1.6M
2023-03-23 54.42 56.55 54.07 56.20 1.2M
2023-03-22 54.86 57.64 52.63 54.57 14.9M
2023-03-21 53.52 57.49 53.52 56.75 0.9M
2023-03-20 54.32 56.45 50.20 53.82 1.4M
2023-03-17 55.06 55.46 53.67 54.42 1.1M
2023-03-16 56.10 56.10 53.38 54.52 1.5M
2023-03-15 55.51 58.58 54.86 55.36 2.0M
2023-03-14 56.60 57.19 53.62 55.75 1.4M
2023-03-13 55.01 57.49 53.57 56.20 1.6M
2023-03-10 55.01 57.74 54.17 55.01 1.5M
2023-03-09 56.65 57.84 55.46 56.94 0.7M
2023-03-08 58.48 58.48 56.35 56.65 0.5M
2023-03-07 59.47 59.72 56.89 58.38 0.8M
2023-03-06 58.43 59.47 56.89 59.47 0.9M
2023-03-03 57.49 59.08 55.56 57.89 0.7M
2023-03-02 57.09 57.59 55.80 57.49 0.5M
2023-03-01 55.26 58.13 55.16 57.09 1.4M
2023-02-28 52.14 54.91 52.14 54.76 0.7M
2023-02-27 54.66 54.66 50.90 52.14 1.1M
2023-02-24 54.96 55.26 53.72 54.66 0.8M
2023-02-23 55.01 55.06 52.58 54.02 0.7M
2023-02-22 53.72 54.96 52.83 54.22 0.7M
2023-02-21 56.60 56.65 53.38 54.22 0.6M
2023-02-20 52.73 56.80 51.94 56.30 0.9M
2023-02-17 54.32 56.45 52.73 52.83 0.6M
2023-02-16 50.90 55.51 50.90 54.32 0.8M
2023-02-15 51.64 52.14 50.15 51.20 0.7M
2023-02-14 54.02 54.02 50.80 51.84 0.5M
2023-02-13 53.28 53.92 51.59 53.03 0.9M
2023-02-10 53.57 53.72 51.59 52.14 0.4M
2023-02-09 50.25 54.27 50.25 53.57 1.0M
2023-02-08 50.70 52.04 49.11 50.25 0.6M
2023-02-07 51.59 51.59 49.76 50.40 0.6M
2023-02-06 55.06 55.16 49.66 50.15 1.7M
2023-02-03 53.52 56.00 51.89 54.27 1.3M
2023-02-02 53.03 57.69 52.58 52.88 2.4M
2023-02-01 52.88 54.57 51.10 52.73 1.8M
2023-01-31 53.13 55.95 51.54 52.88 2.6M
2023-01-30 50.55 55.41 50.25 52.98 2.7M
2023-01-27 49.31 51.49 49.16 50.55 0.4M
2023-01-26 48.57 49.11 47.87 49.06 0.2M
2023-01-20 50.40 50.40 46.78 47.58 0.2M
2023-01-19 49.91 49.91 47.53 47.53 0.6M
2023-01-18 47.58 50.10 47.58 49.96 1.5M
2023-01-17 50.06 50.85 46.24 46.88 1.5M
2023-01-16 50.55 51.15 49.26 50.01 1.0M
2023-01-13 48.57 50.70 48.07 50.55 1.1M
2023-01-12 49.11 49.81 47.23 47.73 3.4M
2023-01-11 48.32 51.05 48.12 48.17 1.7M
2023-01-10 49.46 49.46 47.63 47.87 0.7M
2023-01-09 46.69 49.11 46.09 48.82 1.9M
2023-01-06 49.56 49.56 46.09 47.03 1.5M
2023-01-05 47.83 49.86 46.49 48.87 1.6M
2023-01-04 50.85 51.49 47.28 47.63 2.0M
2023-01-03 51.54 53.82 49.56 50.85 1.3M