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
2023-12-29 10.10 10.18 10.04 10.08 6.5M
2023-12-28 10.20 10.24 9.97 10.12 9.7M
2023-12-27 10.14 10.25 10.10 10.23 4.1M
2023-12-26 10.13 10.20 10.10 10.16 3.5M
2023-12-25 10.14 10.19 10.06 10.13 4.1M
2023-12-22 10.14 10.23 10.01 10.19 6.0M
2023-12-21 10.06 10.13 9.98 10.13 4.1M
2023-12-20 10.10 10.15 9.98 10.01 5.3M
2023-12-19 10.25 10.35 10.06 10.13 8.6M
2023-12-18 10.17 10.18 9.96 10.00 4.0M
2023-12-15 10.08 10.18 10.06 10.12 2.9M
2023-12-14 10.12 10.18 10.05 10.06 3.8M
2023-12-13 10.22 10.22 10.05 10.05 4.2M
2023-12-12 10.17 10.24 10.08 10.21 5.4M
2023-12-11 10.18 10.26 9.98 10.19 7.5M
2023-12-08 10.36 10.39 10.14 10.18 10.2M
2023-12-07 10.23 10.42 10.18 10.37 6.2M
2023-12-06 10.45 10.45 10.28 10.32 3.8M
2023-12-05 10.48 10.53 10.35 10.36 5.0M
2023-12-04 10.58 10.64 10.44 10.54 6.4M
2023-12-01 10.42 10.54 10.28 10.49 6.1M
2023-11-30 10.37 10.44 10.31 10.33 3.3M
2023-11-29 10.51 10.58 10.40 10.42 3.4M
2023-11-28 10.46 10.57 10.43 10.57 3.1M
2023-11-27 10.48 10.53 10.36 10.50 5.9M
2023-11-24 10.72 10.85 10.48 10.51 8.9M
2023-11-23 10.49 10.61 10.41 10.59 4.5M
2023-11-22 10.62 10.62 10.47 10.48 3.6M
2023-11-21 10.56 10.66 10.53 10.61 5.2M
2023-11-20 10.56 10.59 10.50 10.56 4.2M
2023-11-17 10.55 10.57 10.47 10.56 2.9M
2023-11-16 10.59 10.59 10.51 10.55 2.7M
2023-11-15 10.59 10.65 10.55 10.60 4.2M
2023-11-14 10.60 10.66 10.49 10.53 3.7M
2023-11-13 10.49 10.63 10.45 10.61 4.0M
2023-11-10 10.57 10.61 10.47 10.51 4.1M
2023-11-09 10.56 10.70 10.55 10.61 4.2M
2023-11-08 10.64 10.66 10.55 10.58 4.3M
2023-11-07 10.69 10.74 10.55 10.63 5.2M
2023-11-06 10.69 10.75 10.65 10.73 3.9M
2023-11-03 10.60 10.73 10.60 10.66 3.0M
2023-11-02 10.65 10.78 10.55 10.64 3.6M
2023-11-01 10.98 10.99 10.66 10.68 4.6M
2023-10-31 11.05 11.05 10.80 10.85 6.1M
2023-10-30 10.72 10.99 10.72 10.85 4.9M
2023-10-27 10.65 10.79 10.54 10.79 4.2M
2023-10-26 10.80 10.81 10.48 10.65 5.4M
2023-10-25 10.74 11.09 10.73 10.82 10.2M
2023-10-24 10.38 10.46 10.28 10.43 3.4M
2023-10-23 10.86 10.87 10.22 10.29 6.5M
2023-10-20 10.85 10.95 10.83 10.85 3.4M
2023-10-19 11.08 11.09 10.93 10.93 4.9M
2023-10-18 11.08 11.22 11.05 11.11 6.0M
2023-10-17 11.04 11.11 11.01 11.10 3.5M
2023-10-16 11.05 11.16 10.99 11.04 4.3M
2023-10-13 11.11 11.11 11.00 11.02 3.3M
2023-10-12 11.01 11.12 10.95 11.11 5.6M
2023-10-11 10.98 11.06 10.95 11.00 3.4M
2023-10-10 11.20 11.24 10.93 10.95 7.5M
2023-10-09 11.23 11.23 11.07 11.17 5.6M
2023-09-28 11.12 11.26 11.06 11.25 7.3M
2023-09-27 11.53 11.53 11.10 11.10 14.2M
2023-09-26 11.50 11.64 11.43 11.50 10.4M
2023-09-25 11.48 11.62 11.44 11.50 10.8M
2023-09-22 11.41 11.50 11.33 11.48 7.9M
2023-09-21 11.41 11.44 11.35 11.40 4.2M
2023-09-20 11.51 11.53 11.31 11.40 6.6M
2023-09-19 11.30 11.52 11.22 11.40 10.2M
2023-09-18 11.34 11.35 11.17 11.21 6.0M
2023-09-15 11.33 11.43 11.26 11.35 9.0M
2023-09-14 11.13 11.30 11.08 11.27 6.4M
2023-09-13 11.11 11.23 11.11 11.13 4.2M
2023-09-12 11.23 11.23 11.13 11.15 3.1M
2023-09-11 11.11 11.24 11.06 11.23 6.0M
2023-09-08 11.10 11.14 11.03 11.07 3.8M
2023-09-07 11.24 11.32 11.10 11.12 6.8M
2023-09-06 11.29 11.33 11.20 11.31 4.0M
2023-09-05 11.35 11.35 11.26 11.30 4.4M
2023-09-04 11.22 11.38 11.20 11.36 7.1M
2023-09-01 11.18 11.25 11.13 11.21 4.1M
2023-08-31 11.15 11.24 11.10 11.15 4.2M
2023-08-30 11.34 11.34 11.10 11.15 5.3M
2023-08-29 11.12 11.25 11.08 11.21 8.7M
2023-08-28 11.30 11.36 11.08 11.12 13.0M
2023-08-25 10.81 11.00 10.80 10.90 5.9M
2023-08-24 11.15 11.17 10.71 10.88 12.1M
2023-08-23 11.33 11.37 11.10 11.12 8.7M
2023-08-22 11.17 11.32 11.08 11.19 8.4M
2023-08-21 11.20 11.38 11.13 11.14 6.6M
2023-08-18 11.39 11.59 11.22 11.23 7.7M
2023-08-17 11.21 11.32 11.16 11.30 4.3M
2023-08-16 11.24 11.37 11.19 11.28 3.8M
2023-08-15 11.37 11.38 11.15 11.29 4.2M
2023-08-14 11.20 11.45 11.12 11.36 7.3M
2023-08-11 11.48 11.53 11.25 11.27 7.1M
2023-08-10 11.52 11.52 11.41 11.48 3.2M
2023-08-09 11.50 11.58 11.38 11.42 7.4M
2023-08-08 11.55 11.61 11.48 11.52 4.7M
2023-08-07 11.78 11.84 11.48 11.52 8.9M
2023-08-04 11.90 11.90 11.74 11.81 5.9M
2023-08-03 11.84 11.93 11.74 11.83 5.5M
2023-08-02 11.83 11.98 11.77 11.85 7.0M
2023-08-01 11.92 11.97 11.83 11.87 9.3M
2023-07-31 11.90 12.09 11.83 11.95 14.6M
2023-07-28 11.73 11.92 11.66 11.85 16.0M
2023-07-27 11.51 11.66 11.46 11.59 9.5M
2023-07-26 11.50 11.68 11.48 11.58 10.2M
2023-07-25 11.32 11.51 11.32 11.48 8.5M
2023-07-24 11.40 11.42 11.24 11.26 4.3M
2023-07-21 11.31 11.35 11.23 11.33 4.6M
2023-07-20 11.32 11.42 11.29 11.30 5.8M
2023-07-19 11.19 11.46 11.17 11.34 7.9M
2023-07-18 11.12 11.21 11.08 11.17 3.5M
2023-07-17 11.05 11.14 11.01 11.14 3.6M
2023-07-14 11.16 11.19 11.07 11.09 4.8M
2023-07-13 11.08 11.24 11.04 11.12 6.7M
2023-07-12 11.41 11.42 11.20 11.24 5.8M
2023-07-11 11.41 11.48 11.31 11.39 4.5M
2023-07-10 11.34 11.38 11.25 11.37 6.0M
2023-07-07 11.28 11.36 11.25 11.30 4.5M
2023-07-06 11.40 11.50 11.25 11.26 7.6M
2023-07-05 11.51 11.61 11.40 11.45 6.1M
2023-07-04 11.80 11.80 11.51 11.54 13.1M
2023-07-03 11.40 12.00 11.27 11.72 22.3M
2023-06-30 10.91 11.55 10.89 11.37 16.2M
2023-06-29 10.88 10.94 10.78 10.83 4.4M
2023-06-28 10.97 10.99 10.80 10.91 4.8M
2023-06-27 10.85 11.01 10.80 10.97 4.4M
2023-06-26 11.02 11.03 10.78 10.81 9.2M
2023-06-21 11.15 11.21 11.01 11.03 9.3M
2023-06-20 11.50 11.50 11.15 11.16 12.0M
2023-06-19 11.39 11.75 11.26 11.54 13.3M
2023-06-16 11.09 11.74 11.09 11.37 17.6M
2023-06-15 11.01 11.07 11.00 11.04 4.4M
2023-06-14 11.12 11.16 11.00 11.00 6.5M
2023-06-13 11.18 11.26 11.12 11.13 5.2M
2023-06-12 11.15 11.36 11.05 11.20 5.6M
2023-06-09 11.44 11.47 11.15 11.17 7.4M
2023-06-08 11.20 11.41 11.12 11.40 7.4M
2023-06-07 11.16 11.31 11.11 11.21 4.3M
2023-06-06 11.46 11.50 11.14 11.16 8.6M
2023-06-05 11.38 11.70 11.35 11.46 10.1M
2023-06-02 11.02 11.38 11.01 11.34 9.1M
2023-06-01 11.02 11.12 10.95 11.04 8.4M
2023-05-31 11.17 11.19 10.92 11.10 10.9M
2023-05-30 11.31 11.48 11.21 11.39 7.2M
2023-05-29 11.25 11.50 11.18 11.39 10.7M
2023-05-26 11.22 11.29 11.03 11.27 9.5M
2023-05-25 10.99 11.19 10.96 11.19 9.5M
2023-05-24 10.98 11.12 10.90 11.03 7.4M
2023-05-23 10.99 11.18 10.98 10.99 9.1M
2023-05-22 11.08 11.14 10.94 11.02 11.1M
2023-05-19 11.20 11.30 10.92 11.15 12.8M
2023-05-18 11.43 11.43 11.21 11.24 10.6M
2023-05-17 11.16 11.56 11.05 11.42 13.5M
2023-05-16 11.52 11.56 11.12 11.20 19.0M
2023-05-15 12.25 12.29 11.02 11.52 47.8M
2023-05-12 12.47 12.68 12.18 12.20 20.4M
2023-05-11 12.57 12.70 12.31 12.38 17.6M
2023-05-10 12.53 12.86 12.40 12.48 26.9M
2023-05-09 13.24 13.47 12.61 12.70 61.0M
2023-05-08 12.32 12.90 12.30 12.88 61.5M
2023-05-05 11.37 12.13 11.23 12.09 42.6M
2023-05-04 11.29 11.49 11.21 11.36 11.9M
2023-04-28 10.96 11.30 10.93 11.27 9.8M
2023-04-27 10.93 11.00 10.85 10.97 7.8M
2023-04-26 10.81 11.05 10.80 10.97 10.7M
2023-04-25 11.08 11.10 10.68 10.77 12.2M
2023-04-24 10.89 11.09 10.86 11.09 9.5M
2023-04-21 11.23 11.25 10.92 10.95 8.0M
2023-04-20 11.07 11.31 10.86 11.25 12.8M
2023-04-19 11.30 11.35 11.04 11.04 10.8M
2023-04-18 11.36 11.47 11.29 11.35 7.3M
2023-04-17 11.19 11.53 11.15 11.40 18.4M
2023-04-14 11.24 11.65 11.13 11.16 20.5M
2023-04-13 10.97 11.30 10.88 11.24 17.2M
2023-04-12 11.00 11.08 10.92 10.98 8.9M
2023-04-11 10.92 11.10 10.78 10.96 9.1M
2023-04-10 10.91 11.01 10.82 10.88 8.4M
2023-04-07 10.81 10.94 10.81 10.92 6.1M
2023-04-06 10.84 10.94 10.74 10.84 8.6M
2023-04-04 10.63 11.15 10.63 10.86 19.1M
2023-04-03 10.53 10.74 10.48 10.67 10.8M
2023-03-31 10.52 10.67 10.52 10.59 6.4M
2023-03-30 10.57 10.79 10.51 10.55 10.6M
2023-03-29 10.56 10.67 10.48 10.61 14.0M
2023-03-28 10.59 10.71 10.38 10.57 18.5M
2023-03-27 11.07 11.10 10.58 10.63 22.9M
2023-03-24 11.45 11.45 11.01 11.09 18.1M
2023-03-23 11.59 11.65 11.37 11.38 16.3M
2023-03-22 11.65 11.70 11.31 11.65 27.4M
2023-03-21 11.87 11.95 11.60 11.70 10.8M
2023-03-20 11.72 12.28 11.63 11.85 23.8M
2023-03-17 11.59 11.74 11.52 11.62 11.7M
2023-03-16 11.57 11.76 11.44 11.48 12.3M
2023-03-15 11.41 11.79 11.32 11.69 16.4M
2023-03-14 11.64 11.75 11.30 11.39 17.2M
2023-03-13 12.00 12.25 11.48 11.64 31.0M
2023-03-10 12.18 12.18 11.77 11.99 21.5M
2023-03-09 11.99 12.07 11.80 12.04 12.1M
2023-03-08 11.89 12.08 11.80 12.05 15.3M
2023-03-07 12.05 12.21 11.94 11.95 14.0M
2023-03-06 12.27 12.29 11.98 12.07 15.4M
2023-03-03 12.09 12.30 12.04 12.24 16.7M
2023-03-02 12.16 12.18 12.02 12.09 14.6M
2023-03-01 12.26 12.30 11.99 12.11 19.5M
2023-02-28 11.91 12.11 11.90 12.09 15.1M
2023-02-27 12.28 12.28 11.90 11.92 21.2M
2023-02-24 12.05 12.34 11.99 12.29 25.9M
2023-02-23 12.05 12.08 11.93 12.00 12.1M
2023-02-22 11.95 12.10 11.80 12.04 16.8M
2023-02-21 11.95 12.08 11.86 11.96 19.3M
2023-02-20 11.76 12.05 11.67 11.94 21.1M
2023-02-17 11.71 11.99 11.65 11.76 17.5M
2023-02-16 11.80 12.07 11.62 11.69 25.2M
2023-02-15 11.93 11.96 11.76 11.79 17.4M
2023-02-14 11.78 12.15 11.75 11.85 31.4M
2023-02-13 11.58 11.64 11.12 11.58 22.1M
2023-02-10 11.41 11.45 11.26 11.41 13.7M
2023-02-09 11.21 11.45 11.18 11.40 14.4M
2023-02-08 11.22 11.30 11.17 11.22 13.7M
2023-02-07 11.18 11.23 11.11 11.22 12.2M
2023-02-06 11.07 11.26 10.94 11.19 17.4M
2023-02-03 11.32 11.33 10.97 11.08 21.4M
2023-02-02 10.84 11.66 10.71 11.21 47.0M
2023-02-01 10.33 10.75 10.28 10.64 19.7M
2023-01-31 10.17 10.34 10.12 10.32 9.5M
2023-01-30 10.23 10.28 10.15 10.16 11.7M
2023-01-20 10.03 10.15 9.99 10.13 9.9M
2023-01-19 9.95 10.02 9.93 10.01 5.3M
2023-01-18 10.01 10.06 9.92 10.00 5.9M
2023-01-17 10.02 10.08 9.92 9.98 6.6M
2023-01-16 9.98 10.07 9.95 10.03 9.0M
2023-01-13 9.91 10.03 9.91 9.99 5.3M
2023-01-12 10.10 10.13 9.90 9.96 7.0M
2023-01-11 9.88 10.17 9.85 10.04 13.6M
2023-01-10 10.01 10.02 9.84 9.89 13.4M
2023-01-09 10.11 10.14 9.99 10.04 11.0M
2023-01-06 10.03 10.25 10.02 10.09 12.3M
2023-01-05 9.99 10.10 9.97 10.03 11.9M
2023-01-04 9.94 10.12 9.87 10.01 17.5M
2023-01-03 9.91 10.00 9.79 9.93 14.9M