CGN Nuclear Technology Development (000881)

000881
🏛️ China →
7.49
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 7.50 7.53 7.46 7.50 491.0K
09:35 7.50 7.55 7.49 7.55 206.8K
09:40 7.55 7.57 7.54 7.54 286.4K
09:45 7.54 7.55 7.51 7.52 185.5K
09:50 7.51 7.52 7.49 7.49 176.9K
09:55 7.49 7.51 7.47 7.50 232.3K
10:00 7.49 7.50 7.49 7.49 92.2K
10:05 7.49 7.54 7.49 7.54 100.2K
10:10 7.53 7.55 7.53 7.54 119.9K
10:15 7.54 7.56 7.54 7.56 273.4K
10:20 7.56 7.56 7.54 7.55 122.6K
10:25 7.56 7.58 7.55 7.56 549.2K
10:30 7.56 7.57 7.55 7.55 136.2K
10:35 7.55 7.56 7.54 7.55 209.6K
10:40 7.55 7.55 7.53 7.54 176.4K
10:45 7.53 7.54 7.53 7.53 375.3K
10:50 7.52 7.53 7.50 7.51 224.8K
10:55 7.52 7.52 7.49 7.51 299.0K
11:00 7.50 7.51 7.50 7.50 345.9K
11:05 7.50 7.51 7.48 7.49 499.1K
11:10 7.49 7.50 7.48 7.48 178.3K
11:15 7.48 7.49 7.48 7.49 62.0K
11:20 7.48 7.49 7.48 7.49 110.2K
11:25 7.48 7.49 7.47 7.49 326.1K
13:00 7.49 7.50 7.47 7.47 315.1K
13:05 7.47 7.48 7.46 7.48 66.0K
13:10 7.47 7.48 7.47 7.48 25.5K
13:15 7.48 7.48 7.47 7.48 33.6K
13:20 7.48 7.48 7.46 7.46 141.5K
13:25 7.46 7.47 7.46 7.46 446.5K
13:30 7.46 7.47 7.45 7.46 141.3K
13:35 7.46 7.47 7.46 7.47 64.8K
13:40 7.47 7.48 7.46 7.47 83.5K
13:45 7.46 7.49 7.46 7.49 156.6K
13:50 7.48 7.49 7.46 7.47 119.4K
13:55 7.48 7.48 7.46 7.46 113.2K
14:00 7.47 7.48 7.46 7.48 164.0K
14:05 7.47 7.48 7.47 7.47 54.8K
14:10 7.47 7.48 7.45 7.46 269.9K
14:15 7.46 7.48 7.46 7.48 76.5K
14:20 7.47 7.48 7.46 7.46 40.5K
14:25 7.47 7.47 7.45 7.47 155.8K
14:30 7.47 7.48 7.45 7.46 84.6K
14:35 7.46 7.47 7.45 7.46 129.3K
14:40 7.46 7.47 7.45 7.46 180.5K
14:45 7.46 7.48 7.45 7.47 128.7K
14:50 7.45 7.47 7.45 7.45 204.9K
14:55 7.45 7.47 7.45 7.45 101.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 7.45 7.52 7.28 7.49 9.5M
2025-09-26 7.51 7.58 7.45 7.45 9.1M
2025-09-25 7.59 7.70 7.50 7.51 9.8M
2025-09-24 7.55 7.63 7.46 7.62 7.8M
2025-09-23 7.64 7.64 7.36 7.55 11.7M
2025-09-22 7.64 7.65 7.57 7.65 8.1M
2025-09-19 7.73 7.76 7.63 7.64 9.7M
2025-09-18 7.92 7.93 7.64 7.73 17.2M
2025-09-17 7.93 8.01 7.90 7.93 9.8M
2025-09-16 7.94 7.97 7.88 7.96 8.4M
2025-09-15 8.00 8.02 7.87 7.96 9.4M
2025-09-12 7.95 8.00 7.91 7.98 9.9M
2025-09-11 7.86 7.96 7.79 7.96 9.5M
2025-09-10 7.97 7.97 7.85 7.88 9.0M
2025-09-09 8.02 8.11 7.95 7.97 15.2M
2025-09-08 7.83 8.03 7.81 8.02 17.6M
2025-09-05 7.71 7.79 7.68 7.79 8.8M
2025-09-04 7.70 7.81 7.59 7.70 11.6M
2025-09-03 7.98 7.98 7.68 7.70 11.5M
2025-09-02 8.04 8.04 7.88 7.94 14.4M
2025-09-01 7.83 8.11 7.75 8.08 27.2M
2025-08-29 7.85 7.92 7.78 7.82 12.3M
2025-08-28 7.85 7.93 7.60 7.91 19.3M
2025-08-27 8.09 8.11 7.83 7.84 18.8M
2025-08-26 8.08 8.10 8.01 8.08 14.7M
2025-08-25 8.02 8.10 7.97 8.09 22.4M
2025-08-22 7.97 7.99 7.88 7.97 11.2M
2025-08-21 7.95 8.02 7.94 7.97 13.6M
2025-08-20 7.89 7.95 7.88 7.94 11.2M
2025-08-19 8.00 8.03 7.85 7.92 17.0M
2025-08-18 7.98 8.07 7.98 8.02 13.8M
2025-08-15 7.86 7.98 7.85 7.98 11.9M
2025-08-14 8.03 8.10 7.86 7.87 13.8M
2025-08-13 8.07 8.11 8.01 8.03 10.9M
2025-08-12 8.12 8.17 8.04 8.07 12.2M
2025-08-11 8.08 8.25 8.00 8.17 18.7M
2025-08-08 7.96 8.10 7.95 8.08 15.6M
2025-08-07 8.03 8.05 7.95 7.99 10.1M
2025-08-06 7.98 8.04 7.93 8.03 10.5M
2025-08-05 7.92 7.96 7.90 7.96 8.3M
2025-08-04 7.78 7.92 7.74 7.92 9.2M
2025-08-01 7.78 7.85 7.78 7.81 8.2M
2025-07-31 8.02 8.02 7.80 7.81 15.5M
2025-07-30 7.95 8.06 7.91 8.03 15.8M
2025-07-29 8.00 8.03 7.86 7.95 14.2M
2025-07-28 8.05 8.07 7.95 8.03 14.3M
2025-07-25 8.17 8.18 8.06 8.07 15.0M
2025-07-24 8.16 8.19 8.06 8.18 18.0M
2025-07-23 8.39 8.45 8.13 8.16 23.2M
2025-07-22 8.23 8.32 8.13 8.21 15.6M
2025-07-21 8.17 8.26 8.16 8.22 14.8M
2025-07-18 8.12 8.19 8.06 8.15 14.5M
2025-07-17 8.12 8.15 8.06 8.14 13.2M
2025-07-16 8.07 8.15 7.99 8.13 13.5M
2025-07-15 8.34 8.37 8.04 8.07 34.3M
2025-07-14 8.58 8.77 8.46 8.49 27.9M
2025-07-11 8.36 8.44 8.25 8.38 21.0M
2025-07-10 8.76 8.76 8.38 8.38 37.8M
2025-07-09 8.82 8.90 8.68 8.72 29.1M
2025-07-08 8.89 8.90 8.74 8.86 36.6M
2025-07-07 8.71 9.07 8.60 8.99 48.7M
2025-07-04 8.58 8.87 8.50 8.68 35.1M
2025-07-03 8.76 8.76 8.48 8.70 38.3M
2025-07-02 8.52 9.00 8.51 8.85 70.8M
2025-07-01 8.49 8.71 8.46 8.59 37.5M
2025-06-30 8.37 8.68 8.33 8.58 44.4M
2025-06-27 8.33 8.40 8.26 8.32 39.4M
2025-06-26 8.65 8.75 8.48 8.48 45.9M
2025-06-25 8.89 8.97 8.61 8.70 58.3M
2025-06-24 8.68 9.05 8.45 8.76 82.0M
2025-06-23 8.45 9.06 8.32 9.06 52.2M
2025-06-20 8.36 8.45 8.17 8.24 44.9M
2025-06-19 8.78 8.80 8.16 8.48 84.2M
2025-06-18 9.02 9.66 8.75 9.06 100.9M
2025-06-17 8.71 9.50 8.58 9.26 116.1M
2025-06-16 8.95 9.27 8.70 8.81 121.4M
2025-06-13 7.81 8.58 7.81 8.58 69.7M
2025-06-12 7.77 7.93 7.67 7.80 25.8M
2025-06-11 7.86 7.88 7.71 7.76 24.5M
2025-06-10 7.73 8.12 7.63 7.90 45.0M
2025-06-09 7.63 7.69 7.62 7.68 19.3M
2025-06-06 7.59 7.70 7.56 7.58 17.4M
2025-06-05 7.69 7.70 7.58 7.62 19.7M
2025-06-04 7.84 8.01 7.67 7.69 25.0M
2025-06-03 7.66 7.82 7.59 7.74 25.1M
2025-05-30 8.06 8.06 7.71 7.76 46.3M
2025-05-29 8.12 8.36 8.03 8.19 75.0M
2025-05-28 7.89 8.70 7.73 8.47 101.7M
2025-05-27 7.96 8.37 7.76 7.91 75.2M
2025-05-26 7.58 8.04 7.55 8.04 68.8M
2025-05-23 7.23 7.47 7.22 7.31 23.2M
2025-05-22 7.26 7.33 7.18 7.19 11.2M
2025-05-21 7.38 7.40 7.25 7.29 9.5M
2025-05-20 7.38 7.47 7.30 7.38 12.6M
2025-05-19 7.31 7.39 7.20 7.39 14.6M
2025-05-16 7.16 7.35 7.12 7.29 14.6M
2025-05-15 7.20 7.24 7.14 7.16 9.5M
2025-05-14 7.20 7.24 7.14 7.20 10.7M
2025-05-13 7.34 7.36 7.18 7.19 12.5M
2025-05-12 7.27 7.37 7.18 7.32 18.1M
2025-05-09 7.28 7.40 7.22 7.27 15.8M
2025-05-08 7.31 7.41 7.23 7.29 17.6M
2025-05-07 7.22 7.38 7.16 7.37 29.9M
2025-05-06 7.00 7.31 7.00 7.18 24.9M
2025-04-30 7.22 7.22 6.96 6.99 30.0M
2025-04-29 7.26 7.53 7.07 7.22 40.6M
2025-04-28 8.07 8.08 7.37 7.44 56.0M
2025-04-25 7.50 7.86 7.32 7.37 65.0M
2025-04-24 6.71 7.32 6.67 7.32 25.9M
2025-04-23 6.64 6.69 6.59 6.65 5.1M
2025-04-22 6.56 6.62 6.53 6.61 5.0M
2025-04-21 6.53 6.59 6.49 6.57 4.5M
2025-04-18 6.58 6.58 6.46 6.52 4.6M
2025-04-17 6.50 6.61 6.47 6.55 5.3M
2025-04-16 6.61 6.61 6.40 6.52 6.3M
2025-04-15 6.60 6.63 6.55 6.62 6.1M
2025-04-14 6.59 6.64 6.57 6.63 7.7M
2025-04-11 6.47 6.58 6.46 6.52 6.9M
2025-04-10 6.52 6.64 6.48 6.51 10.8M
2025-04-09 6.16 6.48 5.98 6.45 15.2M
2025-04-08 6.30 6.46 6.24 6.31 14.6M
2025-04-07 6.81 6.91 6.38 6.38 15.9M
2025-04-03 7.00 7.24 6.97 7.09 9.9M
2025-04-02 7.10 7.15 7.02 7.03 9.1M
2025-04-01 6.90 7.19 6.87 7.13 16.1M
2025-03-31 7.00 7.02 6.82 6.88 13.3M
2025-03-28 7.18 7.35 7.00 7.05 15.7M
2025-03-27 7.31 7.33 7.14 7.15 12.4M
2025-03-26 7.31 7.37 7.24 7.31 15.9M
2025-03-25 7.10 7.54 7.04 7.35 28.2M
2025-03-24 7.26 7.34 6.96 7.06 12.7M
2025-03-21 7.17 7.41 7.16 7.26 15.8M
2025-03-20 7.21 7.30 7.14 7.24 10.3M
2025-03-19 7.24 7.27 7.17 7.19 12.8M
2025-03-18 7.14 7.35 7.08 7.28 20.3M
2025-03-17 7.10 7.16 7.06 7.12 12.1M
2025-03-14 6.94 7.05 6.89 7.05 12.1M
2025-03-13 7.04 7.08 6.89 6.95 11.3M
2025-03-12 7.02 7.05 6.96 7.00 8.7M
2025-03-11 6.90 7.01 6.88 7.01 8.8M
2025-03-10 6.93 7.00 6.90 6.96 7.9M
2025-03-07 6.92 6.99 6.89 6.93 8.5M
2025-03-06 6.93 6.99 6.91 6.97 9.3M
2025-03-05 7.01 7.02 6.84 6.93 11.8M
2025-03-04 6.93 7.02 6.92 7.00 8.8M
2025-03-03 6.94 7.20 6.91 6.99 13.8M
2025-02-28 7.14 7.17 6.92 6.96 17.6M
2025-02-27 7.32 7.41 7.10 7.20 31.2M
2025-02-26 7.14 7.87 7.11 7.41 44.5M
2025-02-25 7.06 7.15 7.01 7.15 8.3M
2025-02-24 7.11 7.20 7.06 7.11 9.4M
2025-02-21 7.13 7.15 7.05 7.11 7.4M
2025-02-20 7.10 7.14 7.03 7.13 7.8M
2025-02-19 7.03 7.13 7.01 7.10 7.8M
2025-02-18 7.13 7.21 7.01 7.04 9.7M
2025-02-17 7.08 7.18 7.07 7.13 8.7M
2025-02-14 7.08 7.14 7.03 7.09 6.3M
2025-02-13 7.18 7.19 7.07 7.08 7.3M
2025-02-12 7.19 7.30 7.10 7.19 10.4M
2025-02-11 7.15 7.25 7.06 7.21 11.2M
2025-02-10 7.06 7.14 7.06 7.11 7.6M
2025-02-07 7.02 7.15 6.95 7.06 8.8M
2025-02-06 6.90 7.01 6.83 7.00 7.0M
2025-02-05 6.97 7.02 6.85 6.89 8.2M
2025-01-27 6.97 7.07 6.87 6.88 7.1M
2025-01-24 6.92 6.99 6.84 6.90 10.7M
2025-01-23 7.34 7.50 6.95 6.95 19.9M
2025-01-22 7.15 7.23 7.10 7.18 7.0M
2025-01-21 7.17 7.26 7.07 7.19 8.1M
2025-01-20 6.93 7.16 6.91 7.13 12.1M
2025-01-17 6.81 7.15 6.78 6.96 14.8M
2025-01-16 6.90 7.00 6.78 6.84 6.6M
2025-01-15 6.95 6.97 6.82 6.87 7.1M
2025-01-14 6.76 6.96 6.72 6.96 9.3M
2025-01-13 6.70 6.76 6.50 6.75 7.8M
2025-01-10 6.88 6.92 6.64 6.65 7.1M
2025-01-09 6.80 6.94 6.80 6.88 7.0M
2025-01-08 7.08 7.08 6.75 6.88 9.9M
2025-01-07 6.95 7.09 6.84 7.08 8.9M
2025-01-06 6.86 6.96 6.71 6.94 9.6M
2025-01-03 7.13 7.17 6.83 6.87 11.2M
2025-01-02 7.32 7.39 7.03 7.09 9.6M