CCCC Design Consulting (600720)

600720
🏛️ China →
7.53
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 9.82 10.11 9.79 9.93 21.8M
2022-12-29 11.51 11.51 10.00 10.09 50.7M
2022-12-28 11.11 11.12 10.87 10.93 6.8M
2022-12-27 10.74 11.09 10.72 11.04 8.2M
2022-12-26 10.70 10.79 10.63 10.73 4.6M
2022-12-23 10.83 10.88 10.64 10.67 5.3M
2022-12-22 10.93 11.25 10.80 10.83 8.7M
2022-12-21 10.94 11.00 10.82 10.93 5.1M
2022-12-20 10.93 11.09 10.87 10.92 7.1M
2022-12-19 11.30 11.42 10.92 10.97 10.8M
2022-12-16 11.01 11.53 11.00 11.29 17.3M
2022-12-15 11.05 11.25 11.02 11.06 6.9M
2022-12-14 11.20 11.20 11.03 11.08 6.4M
2022-12-13 11.06 11.25 11.05 11.20 6.7M
2022-12-12 11.30 11.33 11.06 11.07 8.7M
2022-12-09 11.24 11.39 11.14 11.36 10.3M
2022-12-08 11.14 11.38 11.08 11.22 8.0M
2022-12-07 11.39 11.39 11.15 11.23 7.8M
2022-12-06 11.49 11.54 11.30 11.36 9.8M
2022-12-05 11.15 11.55 11.13 11.46 17.4M
2022-12-02 11.18 11.18 11.00 11.09 7.2M
2022-12-01 11.12 11.29 11.12 11.15 9.9M
2022-11-30 11.19 11.25 11.08 11.09 10.9M
2022-11-29 11.08 11.29 11.02 11.19 13.4M
2022-11-28 10.75 11.05 10.50 10.99 10.0M
2022-11-25 10.85 11.08 10.81 10.99 11.2M
2022-11-24 11.11 11.17 10.83 10.88 18.0M
2022-11-23 10.85 11.35 10.80 11.18 25.0M
2022-11-22 10.62 10.92 10.57 10.78 11.0M
2022-11-21 10.55 10.62 10.43 10.62 6.3M
2022-11-18 10.56 10.68 10.51 10.54 7.0M
2022-11-17 10.50 10.62 10.43 10.60 7.2M
2022-11-16 10.54 10.61 10.46 10.50 6.4M
2022-11-15 10.45 10.55 10.38 10.53 8.6M
2022-11-14 10.69 10.75 10.40 10.44 12.2M
2022-11-11 10.55 10.65 10.44 10.56 14.1M
2022-11-10 10.26 10.42 10.18 10.38 6.0M
2022-11-09 10.33 10.52 10.30 10.32 7.1M
2022-11-08 10.16 10.46 10.15 10.33 10.2M
2022-11-07 10.20 10.30 10.13 10.22 7.9M
2022-11-04 10.03 10.23 9.97 10.21 9.3M
2022-11-03 9.90 10.08 9.89 10.04 6.7M
2022-11-02 9.82 10.00 9.78 9.98 7.8M
2022-11-01 9.66 9.86 9.64 9.86 8.9M
2022-10-31 9.79 9.81 9.53 9.66 9.6M
2022-10-28 10.05 10.07 9.75 9.79 10.7M
2022-10-27 9.98 10.13 9.98 10.09 7.2M
2022-10-26 9.88 10.09 9.82 9.97 7.9M
2022-10-25 9.85 9.93 9.72 9.86 6.0M
2022-10-24 9.97 10.10 9.77 9.85 10.2M
2022-10-21 9.98 10.18 9.95 9.99 8.0M
2022-10-20 10.16 10.25 9.96 9.99 11.8M
2022-10-19 10.42 10.46 10.22 10.23 10.0M
2022-10-18 10.45 10.52 10.36 10.45 9.1M
2022-10-17 10.32 10.43 10.27 10.42 9.3M
2022-10-14 10.33 10.50 10.33 10.39 12.5M
2022-10-13 10.36 10.44 10.27 10.30 7.5M
2022-10-12 10.41 10.46 10.14 10.43 7.9M
2022-10-11 10.39 10.43 10.18 10.36 5.3M
2022-10-10 10.49 10.69 10.30 10.36 8.4M
2022-09-30 10.48 10.57 10.39 10.45 5.9M
2022-09-29 10.80 10.89 10.40 10.50 9.1M
2022-09-28 11.02 11.07 10.66 10.68 7.5M
2022-09-27 10.84 11.12 10.78 11.02 9.0M
2022-09-26 11.03 11.20 10.72 10.74 12.9M
2022-09-23 11.25 11.33 11.09 11.11 7.3M
2022-09-22 11.28 11.43 11.20 11.26 7.5M
2022-09-21 11.36 11.40 11.06 11.37 10.7M
2022-09-20 11.06 11.38 11.06 11.34 15.2M
2022-09-19 11.35 11.38 10.97 10.98 15.2M
2022-09-16 11.81 11.82 11.39 11.44 15.8M
2022-09-15 11.79 11.94 11.56 11.82 17.7M
2022-09-14 11.66 11.84 11.63 11.74 10.9M
2022-09-13 12.09 12.14 11.80 11.82 18.1M
2022-09-09 11.80 12.19 11.78 11.94 22.7M
2022-09-08 11.64 11.95 11.58 11.84 16.2M
2022-09-07 11.73 11.75 11.60 11.64 9.0M
2022-09-06 11.77 11.87 11.71 11.76 10.5M
2022-09-05 11.52 11.82 11.49 11.78 14.9M
2022-09-02 11.73 11.77 11.48 11.57 11.6M
2022-09-01 11.67 11.93 11.51 11.74 15.9M
2022-08-31 11.50 11.85 11.49 11.67 20.1M
2022-08-30 11.38 11.66 11.38 11.55 10.4M
2022-08-29 11.35 11.44 11.23 11.42 9.6M
2022-08-26 11.51 11.62 11.44 11.46 8.9M
2022-08-25 11.43 11.63 11.30 11.59 12.7M
2022-08-24 11.60 11.64 11.35 11.35 13.5M
2022-08-23 11.79 11.82 11.45 11.67 22.0M
2022-08-22 11.19 11.89 11.19 11.79 32.4M
2022-08-19 11.25 11.37 11.15 11.18 8.3M
2022-08-18 11.38 11.39 11.19 11.22 11.0M
2022-08-17 11.50 11.50 11.39 11.40 8.2M
2022-08-16 11.42 11.68 11.40 11.45 9.2M
2022-08-15 11.30 11.45 11.27 11.42 8.7M
2022-08-12 11.38 11.44 11.30 11.35 10.0M
2022-08-11 10.95 11.47 10.95 11.37 17.3M
2022-08-10 11.05 11.17 10.93 10.99 5.6M
2022-08-09 10.98 11.11 10.88 11.06 6.4M
2022-08-08 10.81 11.14 10.81 11.00 7.7M
2022-08-05 10.86 10.92 10.73 10.90 8.2M
2022-08-04 10.88 10.94 10.71 10.85 7.9M
2022-08-03 10.63 10.90 10.63 10.81 12.4M
2022-08-02 11.11 11.12 10.54 10.68 22.0M
2022-08-01 11.31 11.37 11.16 11.21 11.5M
2022-07-29 11.45 11.54 11.34 11.35 10.0M
2022-07-28 11.58 11.65 11.46 11.47 9.3M
2022-07-27 11.51 11.64 11.45 11.54 7.6M
2022-07-26 11.47 11.61 11.28 11.52 11.3M
2022-07-25 11.67 11.75 11.49 11.50 12.6M
2022-07-22 11.71 11.84 11.56 11.73 12.5M
2022-07-21 11.96 11.99 11.68 11.69 24.2M
2022-07-20 12.30 12.30 11.97 12.01 17.2M
2022-07-19 11.98 12.34 11.88 12.23 21.0M
2022-07-18 11.71 11.95 11.70 11.88 10.7M
2022-07-15 12.08 12.14 11.67 11.68 18.0M
2022-07-14 12.31 12.40 12.10 12.15 20.0M
2022-07-13 12.27 12.53 12.10 12.48 34.2M
2022-07-12 11.62 12.38 11.57 12.11 34.7M
2022-07-11 11.67 11.79 11.48 11.62 9.6M
2022-07-08 11.69 11.86 11.65 11.68 12.8M
2022-07-07 11.63 11.81 11.59 11.74 12.8M
2022-07-06 12.08 12.08 11.53 11.59 27.9M
2022-07-05 12.30 12.35 11.97 12.10 23.0M
2022-07-04 12.39 12.52 12.11 12.29 27.1M
2022-07-01 12.40 12.69 12.21 12.38 28.6M
2022-06-30 12.13 12.58 12.01 12.40 46.5M
2022-06-29 11.72 12.64 11.66 12.31 74.6M
2022-06-28 11.78 11.86 11.62 11.73 19.6M
2022-06-27 11.68 11.95 11.60 11.81 22.2M
2022-06-24 11.71 11.77 11.60 11.72 17.7M
2022-06-23 11.78 11.83 11.60 11.73 22.0M
2022-06-22 12.01 12.03 11.67 11.71 26.3M
2022-06-21 12.11 12.27 11.91 12.05 27.6M
2022-06-20 12.15 12.28 11.99 12.01 26.8M
2022-06-17 12.14 12.22 11.93 12.15 28.9M
2022-06-16 12.51 12.66 12.27 12.32 32.7M
2022-06-15 12.39 13.03 12.20 12.59 62.4M
2022-06-14 12.24 12.25 11.73 12.23 32.6M
2022-06-13 12.01 12.29 11.91 12.21 30.4M
2022-06-10 12.10 12.29 12.06 12.11 36.0M
2022-06-09 12.91 13.12 12.56 12.58 41.2M
2022-06-08 13.12 13.35 12.83 12.98 48.6M
2022-06-07 13.50 13.66 13.23 13.33 35.3M
2022-06-06 13.98 13.99 13.17 13.63 58.5M
2022-06-02 13.74 14.55 13.54 13.83 70.7M
2022-06-01 13.74 13.92 13.55 13.63 43.9M
2022-05-31 14.04 14.18 13.52 13.83 61.2M
2022-05-30 13.91 14.47 13.43 14.10 88.1M
2022-05-27 13.42 14.07 13.40 13.75 63.4M
2022-05-26 13.40 14.00 13.38 13.55 58.4M
2022-05-25 13.25 13.78 12.98 13.58 73.4M
2022-05-24 15.30 15.46 13.68 13.68 130.1M
2022-05-23 15.20 15.69 14.66 15.20 121.4M
2022-05-20 14.60 15.80 14.42 15.62 147.1M
2022-05-19 16.70 17.00 15.05 15.05 195.0M
2022-05-18 15.00 16.72 14.85 16.72 167.5M
2022-05-17 15.64 15.64 14.11 15.20 226.9M
2022-05-16 14.25 14.25 14.25 14.25 19.1M
2022-05-13 12.95 12.95 12.95 12.95 5.2M
2022-05-12 11.77 11.77 11.77 11.77 5.4M
2022-04-22 10.39 10.92 10.15 10.70 16.0M
2022-04-21 10.94 10.95 10.36 10.38 15.7M
2022-04-20 11.10 11.19 10.77 10.85 20.3M
2022-04-19 10.94 11.27 10.74 11.19 27.9M
2022-04-18 10.80 11.20 10.78 10.92 20.7M
2022-04-15 10.76 11.18 10.71 10.87 31.9M
2022-04-14 10.46 10.62 10.37 10.57 10.3M
2022-04-13 10.62 10.70 10.43 10.43 13.8M
2022-04-12 10.65 10.84 10.46 10.75 15.3M
2022-04-11 10.94 11.00 10.63 10.68 19.6M
2022-04-08 10.76 11.07 10.70 10.98 32.5M
2022-04-07 10.84 11.40 10.76 11.04 35.8M
2022-04-06 10.69 10.90 10.60 10.84 15.2M
2022-04-01 10.60 10.72 10.51 10.60 13.4M
2022-03-31 10.46 10.87 10.41 10.72 21.3M
2022-03-30 10.28 10.61 10.21 10.49 15.6M
2022-03-29 10.14 10.48 10.11 10.24 17.5M
2022-03-28 9.68 10.28 9.54 10.26 27.8M
2022-03-25 9.64 9.82 9.63 9.72 7.1M
2022-03-24 9.80 9.80 9.64 9.67 8.2M
2022-03-23 9.88 9.92 9.78 9.82 6.9M
2022-03-22 9.94 9.95 9.71 9.88 12.0M
2022-03-21 9.99 10.12 9.82 9.93 10.0M
2022-03-18 9.70 10.05 9.60 9.99 13.4M
2022-03-17 9.95 10.06 9.87 9.90 10.6M
2022-03-16 9.79 9.84 9.33 9.82 11.9M
2022-03-15 10.24 10.40 9.57 9.60 15.0M
2022-03-14 10.43 10.65 10.33 10.33 8.2M
2022-03-11 10.49 10.52 10.20 10.50 9.1M
2022-03-10 10.69 10.76 10.48 10.58 8.4M
2022-03-09 10.82 10.88 10.02 10.54 13.2M
2022-03-08 11.00 11.03 10.69 10.78 11.3M
2022-03-07 10.93 11.11 10.92 11.01 11.6M
2022-03-04 11.10 11.10 10.88 11.01 11.5M
2022-03-03 11.02 11.26 11.02 11.13 15.4M
2022-03-02 10.95 11.13 10.90 11.00 9.5M
2022-03-01 10.74 11.12 10.74 10.97 16.2M
2022-02-28 10.68 10.81 10.60 10.73 8.6M
2022-02-25 10.71 10.89 10.65 10.68 11.0M
2022-02-24 11.00 11.01 10.50 10.63 17.8M
2022-02-23 11.08 11.12 10.89 11.04 14.8M
2022-02-22 11.09 11.21 10.95 11.04 16.1M
2022-02-21 11.27 11.27 11.08 11.22 16.8M
2022-02-18 10.95 11.29 10.90 11.26 25.0M
2022-02-17 11.07 11.10 10.87 11.01 16.5M
2022-02-16 10.81 11.09 10.81 11.01 17.5M
2022-02-15 10.89 11.03 10.71 10.82 13.7M
2022-02-14 10.90 11.06 10.71 10.76 14.7M
2022-02-11 10.92 11.14 10.89 10.96 24.3M
2022-02-10 10.73 10.96 10.66 10.93 21.9M
2022-02-09 10.73 11.04 10.68 10.72 16.3M
2022-02-08 10.58 10.80 10.54 10.77 18.3M
2022-02-07 10.08 10.61 10.05 10.61 27.1M
2022-01-28 10.04 10.08 9.80 9.94 8.1M
2022-01-27 10.19 10.19 9.94 9.98 7.0M
2022-01-26 9.96 10.25 9.90 10.13 8.6M
2022-01-25 10.33 10.41 9.92 9.94 17.8M
2022-01-24 10.49 10.56 10.27 10.37 8.1M
2022-01-21 10.67 10.71 10.35 10.38 12.8M
2022-01-20 10.86 10.94 10.64 10.68 14.8M
2022-01-19 10.42 11.00 10.41 10.86 29.7M
2022-01-18 10.31 10.53 10.25 10.42 10.1M
2022-01-17 10.24 10.36 10.23 10.32 6.9M
2022-01-14 10.58 10.61 10.25 10.28 17.0M
2022-01-13 10.70 10.84 10.60 10.64 10.4M
2022-01-12 10.88 10.89 10.58 10.70 15.7M
2022-01-11 10.95 11.08 10.83 10.89 11.3M
2022-01-10 10.91 11.11 10.85 10.92 14.0M
2022-01-07 10.88 11.14 10.85 10.95 23.1M
2022-01-06 10.63 11.04 10.61 10.88 24.5M
2022-01-05 10.51 10.73 10.51 10.69 16.2M
2022-01-04 10.38 10.56 10.38 10.56 12.1M