CGN Nuclear Technology Development (000881)

000881
🏛️ China →
7.48
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
2021-12-31 9.53 9.68 9.51 9.63 5.0M
2021-12-30 9.51 9.63 9.47 9.50 5.5M
2021-12-29 9.51 9.63 9.47 9.56 3.6M
2021-12-28 9.63 9.64 9.48 9.54 3.6M
2021-12-27 9.48 9.72 9.38 9.57 5.4M
2021-12-24 9.71 9.76 9.48 9.49 7.8M
2021-12-23 9.76 9.97 9.72 9.73 7.9M
2021-12-22 9.82 9.90 9.73 9.77 7.0M
2021-12-21 9.71 9.92 9.61 9.91 10.0M
2021-12-20 9.60 9.76 9.55 9.71 7.9M
2021-12-17 9.56 9.76 9.50 9.63 7.2M
2021-12-16 9.47 9.64 9.47 9.56 5.1M
2021-12-15 9.48 9.66 9.46 9.47 6.1M
2021-12-14 9.69 9.73 9.51 9.53 5.7M
2021-12-13 9.70 9.83 9.63 9.66 5.7M
2021-12-10 9.57 9.70 9.48 9.67 5.8M
2021-12-09 9.62 9.69 9.55 9.60 6.1M
2021-12-08 9.56 9.65 9.40 9.62 5.9M
2021-12-07 9.73 9.76 9.39 9.47 9.5M
2021-12-06 9.85 9.98 9.65 9.67 9.1M
2021-12-03 9.77 10.10 9.76 9.88 12.1M
2021-12-02 9.79 9.95 9.71 9.71 13.0M
2021-12-01 9.50 9.82 9.43 9.79 15.4M
2021-11-30 9.26 9.52 9.23 9.42 8.6M
2021-11-29 9.24 9.34 9.18 9.29 4.4M
2021-11-26 9.37 9.37 9.21 9.33 4.8M
2021-11-25 9.34 9.41 9.21 9.38 5.3M
2021-11-24 9.42 9.44 9.24 9.29 5.2M
2021-11-23 9.28 9.50 9.24 9.42 7.4M
2021-11-22 9.22 9.35 9.22 9.30 6.9M
2021-11-19 9.22 9.24 9.10 9.20 4.6M
2021-11-18 9.15 9.24 9.11 9.20 5.7M
2021-11-17 9.09 9.16 9.06 9.16 3.5M
2021-11-16 9.18 9.31 9.09 9.11 5.4M
2021-11-15 9.20 9.20 9.06 9.19 4.0M
2021-11-12 9.04 9.17 9.00 9.13 5.4M
2021-11-11 8.99 9.06 8.93 9.04 3.9M
2021-11-10 8.90 9.01 8.87 9.00 3.5M
2021-11-09 8.96 9.05 8.89 8.98 4.9M
2021-11-08 9.08 9.08 8.91 8.95 3.1M
2021-11-05 9.08 9.13 8.98 9.00 3.4M
2021-11-04 9.00 9.13 8.94 9.10 4.7M
2021-11-03 8.90 9.17 8.78 9.11 4.7M
2021-11-02 9.04 9.12 8.76 8.89 5.1M
2021-11-01 8.86 9.15 8.83 9.05 4.7M
2021-10-29 8.88 8.94 8.72 8.90 3.4M
2021-10-28 8.88 9.11 8.77 8.79 4.2M
2021-10-27 9.10 9.11 8.90 8.92 4.3M
2021-10-26 9.11 9.15 9.02 9.15 3.1M
2021-10-25 9.06 9.12 8.97 9.10 4.1M
2021-10-22 9.14 9.14 8.96 9.09 6.0M
2021-10-21 9.31 9.31 9.06 9.12 4.9M
2021-10-20 9.19 9.44 9.05 9.26 6.8M
2021-10-19 9.31 9.35 9.22 9.25 4.4M
2021-10-18 9.25 9.37 9.21 9.31 3.6M
2021-10-15 9.44 9.46 9.26 9.30 5.0M
2021-10-14 9.42 9.57 9.32 9.44 4.5M
2021-10-13 9.37 9.43 9.20 9.42 6.0M
2021-10-12 9.67 9.77 9.22 9.39 9.9M
2021-10-11 10.06 10.15 9.65 9.67 11.1M
2021-10-08 10.20 10.43 9.98 10.15 9.9M
2021-09-30 9.54 10.28 9.48 10.12 16.9M
2021-09-29 9.86 9.88 9.40 9.55 13.8M
2021-09-28 9.91 10.07 9.87 9.95 10.4M
2021-09-27 10.45 10.66 9.90 9.94 21.0M
2021-09-24 10.82 10.96 10.37 10.47 20.8M
2021-09-23 11.05 11.07 10.63 10.78 31.9M
2021-09-22 10.40 10.99 10.25 10.99 39.3M
2021-09-17 10.55 10.84 10.32 10.43 18.3M
2021-09-16 10.50 10.90 10.41 10.57 28.1M
2021-09-15 10.34 10.68 10.15 10.57 19.1M
2021-09-14 10.50 10.59 10.15 10.22 17.3M
2021-09-13 10.56 10.72 10.44 10.63 20.7M
2021-09-10 10.49 10.54 10.25 10.41 16.4M
2021-09-09 10.29 10.44 10.19 10.36 12.7M
2021-09-08 10.08 10.48 10.08 10.36 21.3M
2021-09-07 10.04 10.20 10.00 10.10 14.0M
2021-09-06 9.82 10.07 9.74 10.00 11.1M
2021-09-03 9.79 10.28 9.77 9.82 12.5M
2021-09-02 9.35 9.83 9.32 9.80 11.6M
2021-09-01 9.24 9.64 9.22 9.37 10.7M
2021-08-31 9.28 9.41 9.15 9.24 8.9M
2021-08-30 9.69 9.69 9.24 9.32 13.9M
2021-08-27 10.24 10.27 9.83 9.85 13.7M
2021-08-26 10.00 10.55 9.96 10.23 25.5M
2021-08-25 9.79 10.02 9.69 10.00 8.5M
2021-08-24 9.81 9.89 9.72 9.78 6.0M
2021-08-23 9.79 9.88 9.72 9.80 4.4M
2021-08-20 9.64 9.85 9.54 9.72 4.7M
2021-08-19 9.83 9.88 9.61 9.71 5.7M
2021-08-18 9.74 10.14 9.68 9.83 9.2M
2021-08-17 9.97 10.06 9.77 9.78 7.6M
2021-08-16 10.06 10.15 9.95 10.00 5.4M
2021-08-13 10.00 10.21 9.97 10.07 5.9M
2021-08-12 10.14 10.24 10.00 10.06 6.8M
2021-08-11 10.10 10.19 10.00 10.07 4.9M
2021-08-10 10.08 10.16 9.97 10.14 6.5M
2021-08-09 9.78 10.15 9.71 10.08 6.6M
2021-08-06 9.72 9.84 9.66 9.80 4.4M
2021-08-05 9.72 9.81 9.65 9.74 3.6M
2021-08-04 9.55 9.79 9.55 9.76 4.9M
2021-08-03 9.58 9.72 9.53 9.59 5.7M
2021-08-02 9.25 9.59 9.25 9.58 5.3M
2021-07-30 9.16 9.35 9.09 9.35 4.7M
2021-07-29 9.00 9.27 8.99 9.13 5.2M
2021-07-28 9.31 9.31 8.88 8.90 8.2M
2021-07-27 9.72 9.79 9.31 9.34 7.1M
2021-07-26 9.96 10.03 9.60 9.73 7.5M
2021-07-23 10.10 10.15 9.90 9.92 5.1M
2021-07-22 10.10 10.25 10.09 10.14 4.1M
2021-07-21 9.95 10.24 9.91 10.13 5.5M
2021-07-20 9.92 9.97 9.78 9.89 5.7M
2021-07-19 10.03 10.19 9.97 10.01 4.4M
2021-07-16 10.15 10.24 10.07 10.08 3.8M
2021-07-15 10.28 10.28 10.04 10.08 4.1M
2021-07-14 10.47 10.50 10.18 10.18 5.5M
2021-07-13 10.38 10.46 10.21 10.46 6.6M
2021-07-12 10.43 10.49 10.35 10.37 5.6M
2021-07-09 10.30 10.49 10.20 10.42 6.6M
2021-07-08 10.18 10.47 10.12 10.36 6.2M
2021-07-07 10.16 10.22 10.02 10.19 3.7M
2021-07-06 9.99 10.18 9.94 10.14 3.5M
2021-07-05 9.93 9.98 9.86 9.94 2.8M
2021-07-02 10.00 10.08 9.88 9.93 4.0M
2021-07-01 10.34 10.37 9.93 9.99 4.3M
2021-06-30 10.29 10.37 10.23 10.32 2.7M
2021-06-29 10.47 10.51 10.28 10.28 3.7M
2021-06-28 10.44 10.58 10.30 10.46 5.5M
2021-06-25 10.69 10.78 10.41 10.44 13.6M
2021-06-24 10.20 10.89 9.99 10.85 14.4M
2021-06-23 10.32 10.34 10.21 10.26 3.4M
2021-06-22 10.22 10.36 10.22 10.30 4.2M
2021-06-21 10.18 10.38 10.12 10.27 4.2M
2021-06-18 9.99 10.24 9.85 10.17 5.6M
2021-06-17 9.88 9.99 9.83 9.96 3.7M
2021-06-16 10.07 10.13 9.75 9.88 5.5M
2021-06-15 10.28 10.36 10.00 10.04 4.7M
2021-06-11 10.44 10.46 10.20 10.21 5.6M
2021-06-10 10.41 10.50 10.37 10.44 4.1M
2021-06-09 10.32 10.62 10.19 10.52 6.8M
2021-06-08 10.65 10.65 10.32 10.33 6.0M
2021-06-07 10.55 10.65 10.49 10.63 4.1M
2021-06-04 10.60 10.60 10.49 10.56 4.8M
2021-06-03 10.52 10.74 10.38 10.61 7.4M
2021-06-02 10.86 10.98 10.51 10.51 8.6M
2021-06-01 10.98 10.99 10.84 10.85 6.2M
2021-05-31 10.90 11.05 10.81 10.96 5.7M
2021-05-28 11.08 11.12 10.89 10.93 8.0M
2021-05-27 11.26 11.38 11.10 11.14 7.6M
2021-05-26 11.09 11.28 10.93 11.24 8.6M
2021-05-25 11.07 11.10 10.80 11.02 7.3M
2021-05-24 11.14 11.29 10.99 11.05 6.1M
2021-05-21 11.42 11.43 11.11 11.15 9.9M
2021-05-20 11.55 11.94 11.50 11.52 13.1M
2021-05-19 11.39 11.48 11.28 11.46 8.5M
2021-05-18 11.03 11.38 10.99 11.38 11.0M
2021-05-17 11.20 11.24 11.00 11.04 7.0M
2021-05-14 10.96 11.25 10.95 11.16 7.7M
2021-05-13 10.96 11.11 10.90 10.92 6.3M
2021-05-12 10.99 11.19 10.85 11.05 7.1M
2021-05-11 11.00 11.05 10.79 11.00 5.7M
2021-05-10 11.13 11.20 10.95 11.01 7.1M
2021-05-07 11.18 11.33 10.93 11.21 7.4M
2021-05-06 11.15 11.37 11.13 11.15 6.2M
2021-04-30 11.55 11.55 11.09 11.15 10.7M
2021-04-29 11.42 11.86 11.42 11.56 7.3M
2021-04-28 11.89 11.89 11.30 11.41 11.9M
2021-04-27 12.10 12.13 11.80 11.87 7.8M
2021-04-26 11.92 12.33 11.81 12.18 15.0M
2021-04-23 11.93 12.07 11.70 11.95 8.9M
2021-04-22 11.82 12.10 11.82 11.88 8.7M
2021-04-21 11.78 12.02 11.52 11.81 11.4M
2021-04-20 11.94 12.06 11.76 11.77 12.7M
2021-04-19 11.86 12.11 11.74 12.01 13.1M
2021-04-16 11.78 12.22 11.65 12.01 17.5M
2021-04-15 13.00 13.10 12.05 12.05 33.8M
2021-04-14 13.24 13.45 12.81 13.39 21.6M
2021-04-13 13.40 13.64 12.89 13.13 24.8M
2021-04-12 14.52 14.89 13.20 13.66 39.4M
2021-04-09 13.46 14.14 13.39 13.98 23.9M
2021-04-08 13.83 14.18 13.45 13.56 24.4M
2021-04-07 13.95 14.58 13.56 14.04 43.4M
2021-04-06 12.67 13.89 12.50 13.89 26.4M
2021-04-02 12.81 12.81 12.14 12.63 24.0M
2021-04-01 12.22 12.83 11.95 12.83 30.2M
2021-03-31 11.79 12.67 11.61 12.31 28.1M
2021-03-30 12.00 12.11 11.42 11.71 14.9M
2021-03-29 12.09 12.40 11.88 11.96 18.1M
2021-03-26 11.36 12.13 11.26 11.95 23.3M
2021-03-25 11.81 12.03 10.99 11.15 20.8M
2021-03-24 11.37 12.18 11.29 12.03 21.4M
2021-03-23 12.57 12.57 11.57 11.68 26.9M
2021-03-22 11.88 12.84 11.83 12.58 29.4M
2021-03-19 11.49 12.07 11.36 11.90 19.2M
2021-03-18 11.82 11.94 11.59 11.76 15.7M
2021-03-17 12.38 12.38 11.72 11.75 27.3M
2021-03-16 12.08 12.87 11.72 12.60 37.4M
2021-03-15 12.01 12.90 12.01 12.08 33.0M
2021-03-12 11.10 12.20 10.98 11.77 26.0M
2021-03-11 11.00 11.38 10.77 11.21 17.5M
2021-03-10 10.70 11.04 10.30 11.01 15.1M
2021-03-09 10.71 11.25 10.66 10.78 22.1M
2021-03-08 11.27 11.50 10.72 10.75 23.5M
2021-03-05 10.09 10.58 10.02 10.54 13.9M
2021-03-04 10.21 10.31 10.08 10.14 7.6M
2021-03-03 10.24 10.40 10.16 10.37 9.8M
2021-03-02 10.17 10.42 9.99 10.22 12.1M
2021-03-01 9.67 10.10 9.67 10.06 7.6M
2021-02-26 9.61 9.75 9.48 9.62 6.2M
2021-02-25 10.03 10.19 9.70 9.80 9.1M
2021-02-24 10.01 10.30 9.91 10.05 9.6M
2021-02-23 10.22 10.25 9.91 10.01 10.0M
2021-02-22 10.24 10.54 10.08 10.10 13.7M
2021-02-19 9.80 10.25 9.71 10.15 9.2M
2021-02-18 9.52 9.87 9.49 9.85 10.2M
2021-02-10 9.35 9.45 9.22 9.35 6.0M
2021-02-09 9.17 9.55 9.17 9.32 9.4M
2021-02-08 9.58 9.68 9.14 9.15 18.9M
2021-02-05 11.16 11.20 10.15 10.15 25.3M
2021-02-04 10.84 11.38 10.69 11.28 21.6M
2021-02-03 11.08 11.25 10.84 11.00 17.5M
2021-02-02 10.63 11.50 10.45 11.05 23.3M
2021-02-01 10.15 10.81 10.06 10.64 16.1M
2021-01-29 10.36 10.50 9.92 10.05 12.7M
2021-01-28 10.56 10.74 10.32 10.32 11.8M
2021-01-27 10.38 11.07 10.24 10.85 17.5M
2021-01-26 10.31 10.72 10.12 10.54 14.7M
2021-01-25 10.80 11.06 10.43 10.44 23.9M
2021-01-22 11.60 11.74 10.71 11.04 30.3M
2021-01-21 12.30 12.80 11.58 11.90 45.9M
2021-01-20 10.83 11.90 10.70 11.90 15.2M
2021-01-19 11.07 11.27 10.61 10.82 22.1M
2021-01-18 11.15 11.46 11.00 11.22 24.2M
2021-01-15 10.62 11.55 10.45 11.22 29.9M
2021-01-14 10.65 11.36 10.60 10.72 27.2M
2021-01-13 10.10 11.08 9.80 10.87 36.0M
2021-01-12 10.05 10.54 10.01 10.25 16.3M
2021-01-11 10.11 10.48 10.03 10.29 20.7M
2021-01-08 10.00 10.35 9.78 10.02 19.7M
2021-01-07 10.43 10.50 9.89 10.03 25.2M
2021-01-06 10.80 11.00 10.20 10.52 27.4M
2021-01-05 10.80 11.40 10.44 10.89 42.2M
2021-01-04 10.34 11.36 10.02 11.15 54.9M