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
2022-12-30 7.75 7.80 7.70 7.73 3.4M
2022-12-29 7.82 7.90 7.69 7.75 7.0M
2022-12-28 7.91 8.01 7.85 7.87 3.3M
2022-12-27 8.01 8.03 7.90 7.96 3.1M
2022-12-26 7.90 8.02 7.87 7.98 2.9M
2022-12-23 7.89 8.04 7.75 7.97 6.1M
2022-12-22 7.92 8.13 7.92 7.95 6.4M
2022-12-21 7.96 8.03 7.86 7.94 4.2M
2022-12-20 8.09 8.11 7.84 7.91 5.4M
2022-12-19 8.20 8.22 8.02 8.11 6.4M
2022-12-16 8.17 8.26 8.08 8.23 6.9M
2022-12-15 8.26 8.31 8.15 8.25 5.9M
2022-12-14 8.35 8.38 8.18 8.30 8.9M
2022-12-13 8.33 8.51 8.27 8.42 11.1M
2022-12-12 8.48 8.50 8.25 8.32 8.0M
2022-12-09 8.53 8.54 8.36 8.45 11.2M
2022-12-08 8.50 8.55 8.36 8.51 15.5M
2022-12-07 8.23 8.88 8.20 8.63 26.8M
2022-12-06 8.45 8.45 8.20 8.24 15.2M
2022-12-05 8.41 8.68 8.30 8.50 27.4M
2022-12-02 7.94 8.75 7.94 8.35 27.8M
2022-12-01 8.10 8.20 7.99 7.99 13.0M
2022-11-30 8.10 8.29 8.01 8.15 16.9M
2022-11-29 8.36 8.36 8.13 8.18 20.0M
2022-11-28 8.10 8.46 7.96 8.36 28.5M
2022-11-25 8.16 8.37 7.95 8.10 25.2M
2022-11-24 7.70 8.19 7.64 8.16 20.0M
2022-11-23 7.59 7.86 7.55 7.78 10.7M
2022-11-22 7.62 7.74 7.53 7.57 7.6M
2022-11-21 7.72 7.72 7.53 7.61 5.0M
2022-11-18 7.70 7.83 7.69 7.72 6.7M
2022-11-17 7.68 7.70 7.58 7.65 3.8M
2022-11-16 7.74 7.74 7.66 7.68 3.3M
2022-11-15 7.61 7.75 7.56 7.75 4.8M
2022-11-14 7.66 7.72 7.56 7.59 4.7M
2022-11-11 7.71 7.78 7.66 7.68 5.3M
2022-11-10 7.57 7.65 7.53 7.64 3.8M
2022-11-09 7.71 7.71 7.60 7.61 3.1M
2022-11-08 7.71 7.73 7.60 7.65 3.8M
2022-11-07 7.63 7.69 7.60 7.65 4.3M
2022-11-04 7.55 7.65 7.54 7.63 4.6M
2022-11-03 7.55 7.60 7.51 7.53 3.2M
2022-11-02 7.51 7.64 7.49 7.58 4.3M
2022-11-01 7.38 7.55 7.36 7.53 4.1M
2022-10-31 7.16 7.44 7.15 7.34 4.8M
2022-10-28 7.47 7.47 7.12 7.14 5.3M
2022-10-27 7.48 7.54 7.44 7.48 3.2M
2022-10-26 7.35 7.54 7.31 7.46 5.2M
2022-10-25 7.30 7.37 7.15 7.31 3.4M
2022-10-24 7.42 7.53 7.27 7.34 4.1M
2022-10-21 7.43 7.50 7.40 7.42 2.6M
2022-10-20 7.39 7.51 7.30 7.42 4.5M
2022-10-19 7.54 7.56 7.44 7.45 3.9M
2022-10-18 7.54 7.58 7.50 7.55 3.6M
2022-10-17 7.36 7.54 7.36 7.54 4.7M
2022-10-14 7.38 7.44 7.34 7.41 4.9M
2022-10-13 7.23 7.37 7.23 7.31 4.6M
2022-10-12 7.13 7.31 7.08 7.29 4.2M
2022-10-11 7.07 7.20 6.97 7.15 3.5M
2022-10-10 7.01 7.25 7.01 7.09 4.3M
2022-09-30 7.11 7.20 7.08 7.10 2.7M
2022-09-29 7.26 7.30 7.07 7.14 4.0M
2022-09-28 7.30 7.34 7.18 7.18 3.8M
2022-09-27 7.28 7.37 7.19 7.34 4.8M
2022-09-26 7.43 7.43 7.20 7.20 5.1M
2022-09-23 7.53 7.68 7.40 7.46 4.5M
2022-09-22 7.47 7.62 7.47 7.56 3.4M
2022-09-21 7.45 7.60 7.30 7.54 4.8M
2022-09-20 7.48 7.56 7.46 7.48 4.9M
2022-09-19 7.59 7.65 7.39 7.44 7.5M
2022-09-16 8.03 8.20 7.61 7.62 14.4M
2022-09-15 8.37 8.76 8.05 8.17 17.8M
2022-09-14 8.09 8.19 8.00 8.07 6.9M
2022-09-13 8.22 8.33 8.18 8.25 5.7M
2022-09-09 8.30 8.35 8.17 8.20 6.0M
2022-09-08 8.25 8.45 8.21 8.33 8.1M
2022-09-07 8.26 8.27 8.17 8.21 3.9M
2022-09-06 8.22 8.28 8.15 8.27 5.6M
2022-09-05 8.11 8.33 8.07 8.24 5.1M
2022-09-02 8.10 8.13 8.05 8.11 4.6M
2022-09-01 8.15 8.23 8.04 8.09 5.5M
2022-08-31 8.38 8.42 8.14 8.17 7.4M
2022-08-30 8.38 8.49 8.33 8.37 5.2M
2022-08-29 8.25 8.40 8.12 8.40 6.4M
2022-08-26 8.30 8.50 8.27 8.35 4.7M
2022-08-25 8.40 8.44 8.22 8.30 6.2M
2022-08-24 8.66 8.70 8.34 8.36 7.4M
2022-08-23 8.68 8.77 8.61 8.66 5.2M
2022-08-22 8.53 8.75 8.50 8.74 6.1M
2022-08-19 8.65 8.68 8.57 8.58 4.2M
2022-08-18 8.67 8.76 8.61 8.65 4.7M
2022-08-17 8.66 8.68 8.57 8.68 3.7M
2022-08-16 8.64 8.67 8.58 8.66 4.2M
2022-08-15 8.49 8.59 8.44 8.58 3.9M
2022-08-12 8.50 8.61 8.49 8.55 4.0M
2022-08-11 8.40 8.57 8.40 8.55 5.5M
2022-08-10 8.39 8.42 8.34 8.39 4.1M
2022-08-09 8.38 8.42 8.34 8.40 3.4M
2022-08-08 8.40 8.44 8.29 8.42 3.7M
2022-08-05 8.32 8.42 8.23 8.40 4.0M
2022-08-04 8.24 8.35 8.16 8.28 4.5M
2022-08-03 8.30 8.48 8.13 8.14 6.1M
2022-08-02 8.60 8.68 8.13 8.26 10.3M
2022-08-01 8.61 8.69 8.59 8.66 4.1M
2022-07-29 8.77 8.80 8.61 8.64 4.9M
2022-07-28 8.67 8.77 8.66 8.71 4.3M
2022-07-27 8.67 8.77 8.62 8.67 3.9M
2022-07-26 8.66 8.74 8.60 8.70 3.8M
2022-07-25 8.80 8.93 8.62 8.67 6.5M
2022-07-22 8.84 8.97 8.77 8.86 6.9M
2022-07-21 8.86 8.93 8.79 8.83 5.3M
2022-07-20 8.87 8.91 8.75 8.91 6.8M
2022-07-19 8.80 8.90 8.72 8.87 6.2M
2022-07-18 8.50 8.79 8.50 8.79 7.2M
2022-07-15 8.78 8.81 8.55 8.55 8.9M
2022-07-14 8.84 8.92 8.82 8.85 5.2M
2022-07-13 8.62 8.89 8.62 8.88 8.8M
2022-07-12 8.79 8.85 8.57 8.60 7.6M
2022-07-11 8.74 8.94 8.69 8.84 6.9M
2022-07-08 8.88 8.91 8.77 8.79 5.7M
2022-07-07 8.69 8.92 8.68 8.84 6.4M
2022-07-06 8.91 8.95 8.65 8.73 7.5M
2022-07-05 9.11 9.18 8.78 8.90 14.2M
2022-07-04 9.24 9.39 9.00 9.14 18.0M
2022-07-01 9.56 9.75 9.08 9.13 25.1M
2022-06-27 8.76 9.26 8.75 9.05 15.9M
2022-06-24 8.77 8.85 8.73 8.80 6.3M
2022-06-23 8.66 8.77 8.53 8.77 7.6M
2022-06-22 8.75 8.84 8.66 8.66 7.1M
2022-06-21 8.79 8.94 8.68 8.75 8.5M
2022-06-20 8.69 8.84 8.67 8.79 5.6M
2022-06-17 8.77 8.77 8.58 8.72 7.0M
2022-06-16 8.80 8.99 8.65 8.77 11.4M
2022-06-15 8.69 8.81 8.60 8.68 8.8M
2022-06-14 8.60 8.73 8.36 8.72 8.0M
2022-06-13 8.59 8.72 8.56 8.65 6.4M
2022-06-10 8.55 8.73 8.49 8.73 6.8M
2022-06-09 8.85 8.85 8.54 8.60 6.6M
2022-06-08 8.79 9.02 8.62 8.76 8.8M
2022-06-07 8.88 8.91 8.64 8.77 7.4M
2022-06-06 8.74 8.99 8.71 8.85 9.6M
2022-06-02 8.65 8.76 8.64 8.75 7.5M
2022-06-01 8.67 8.77 8.60 8.69 7.4M
2022-05-31 8.74 8.80 8.60 8.69 11.7M
2022-05-30 8.43 9.14 8.43 8.84 20.7M
2022-05-27 8.23 8.37 8.18 8.32 7.3M
2022-05-26 8.23 8.31 8.04 8.25 6.5M
2022-05-25 8.11 8.23 8.11 8.23 5.0M
2022-05-24 8.52 8.55 8.04 8.08 9.1M
2022-05-23 8.37 8.51 8.35 8.51 7.1M
2022-05-20 8.23 8.46 8.23 8.41 10.7M
2022-05-19 8.01 8.30 7.95 8.22 8.5M
2022-05-18 8.06 8.23 8.02 8.12 8.5M
2022-05-17 8.05 8.06 7.87 8.00 7.2M
2022-05-16 8.09 8.18 8.02 8.05 7.4M
2022-05-13 8.13 8.13 7.96 8.05 6.5M
2022-05-12 8.03 8.20 7.87 8.10 9.1M
2022-05-11 8.09 8.29 8.02 8.03 10.3M
2022-05-10 7.96 8.18 7.90 8.09 9.7M
2022-05-09 8.15 8.18 8.02 8.13 7.5M
2022-05-06 8.01 8.24 7.93 8.22 8.2M
2022-05-05 8.27 8.35 8.18 8.21 9.7M
2022-04-29 8.28 8.34 8.10 8.30 9.7M
2022-04-28 8.04 8.27 7.85 8.13 15.0M
2022-04-27 7.56 7.99 7.29 7.95 15.2M
2022-04-26 8.51 8.55 7.66 7.66 24.6M
2022-04-25 9.28 9.28 8.51 8.51 27.3M
2022-04-22 9.74 9.90 9.36 9.45 20.4M
2022-04-21 10.50 10.55 9.71 9.76 29.5M
2022-04-20 10.53 10.56 10.25 10.29 20.9M
2022-04-19 10.36 10.62 10.31 10.52 32.4M
2022-04-18 9.67 10.56 9.58 10.33 35.1M
2022-04-15 9.25 9.88 9.21 9.65 21.2M
2022-04-14 9.25 9.45 9.24 9.29 8.7M
2022-04-13 9.60 9.60 9.21 9.22 13.0M
2022-04-12 9.62 9.64 9.36 9.62 10.2M
2022-04-11 9.82 9.85 9.46 9.49 15.8M
2022-04-08 9.86 10.02 9.71 9.91 14.0M
2022-04-07 10.31 10.38 9.86 9.88 21.0M
2022-04-06 10.30 10.56 10.23 10.41 21.5M
2022-04-01 10.33 10.47 10.18 10.24 19.7M
2022-03-31 10.06 10.78 9.88 10.47 36.2M
2022-03-30 10.00 10.36 10.00 10.06 23.5M
2022-03-29 9.78 10.35 9.72 10.09 30.2M
2022-03-28 9.78 10.04 9.66 9.80 17.1M
2022-03-25 9.91 10.36 9.86 9.87 25.2M
2022-03-24 9.75 10.14 9.55 10.00 26.6M
2022-03-23 9.78 10.19 9.69 9.83 18.3M
2022-03-22 9.90 9.95 9.70 9.74 15.3M
2022-03-21 9.66 10.10 9.61 10.00 22.1M
2022-03-18 9.83 9.90 9.62 9.76 22.0M
2022-03-17 10.04 10.39 9.65 9.98 39.1M
2022-03-16 9.64 9.94 9.42 9.83 32.4M
2022-03-15 9.04 10.08 8.85 9.54 35.8M
2022-03-14 9.21 9.57 9.15 9.16 17.3M
2022-03-11 9.28 9.35 9.05 9.26 18.0M
2022-03-10 9.30 9.71 9.15 9.53 27.2M
2022-03-09 9.16 9.51 8.90 9.30 26.8M
2022-03-08 9.48 9.61 9.05 9.08 24.6M
2022-03-07 10.01 10.04 9.36 9.60 54.6M
2022-03-04 9.70 10.24 9.70 10.24 54.0M
2022-03-03 9.19 9.58 9.14 9.31 12.7M
2022-03-02 9.03 9.36 8.95 9.18 8.5M
2022-03-01 8.92 9.07 8.90 9.05 5.6M
2022-02-28 8.81 8.91 8.70 8.89 5.2M
2022-02-25 8.70 8.91 8.70 8.84 4.5M
2022-02-24 8.98 9.04 8.57 8.68 8.1M
2022-02-23 8.88 8.99 8.86 8.98 3.5M
2022-02-22 8.91 8.96 8.85 8.87 3.5M
2022-02-21 8.98 9.00 8.87 9.00 4.3M
2022-02-18 8.86 9.00 8.82 8.97 3.5M
2022-02-17 9.05 9.08 8.92 8.94 3.7M
2022-02-16 9.00 9.09 9.00 9.06 2.5M
2022-02-15 8.97 9.00 8.91 8.94 2.4M
2022-02-14 8.95 9.04 8.91 8.97 2.5M
2022-02-11 9.10 9.12 8.95 8.98 3.9M
2022-02-10 9.16 9.19 9.08 9.14 3.7M
2022-02-09 9.08 9.22 9.03 9.17 5.0M
2022-02-08 9.00 9.11 8.93 9.11 3.8M
2022-02-07 8.94 9.07 8.91 8.99 4.0M
2022-01-28 8.76 8.88 8.60 8.82 3.8M
2022-01-27 9.00 9.01 8.70 8.70 6.0M
2022-01-26 8.93 9.05 8.87 9.00 4.2M
2022-01-25 9.27 9.35 8.91 8.93 11.3M
2022-01-24 9.40 9.71 9.30 9.39 9.9M
2022-01-21 9.73 9.73 9.32 9.32 10.4M
2022-01-20 9.91 10.08 9.70 9.74 11.1M
2022-01-19 9.88 9.99 9.77 9.85 9.2M
2022-01-18 10.10 10.40 9.90 9.96 16.4M
2022-01-17 10.10 10.27 9.87 10.15 19.5M
2022-01-14 9.71 10.05 9.71 9.95 15.0M
2022-01-13 10.03 10.23 9.83 9.83 11.8M
2022-01-12 9.98 10.10 9.78 10.02 18.9M
2022-01-11 9.74 9.82 9.64 9.66 7.3M
2022-01-10 9.80 9.85 9.60 9.73 9.7M
2022-01-07 10.12 10.15 9.81 9.85 17.7M
2022-01-06 9.92 10.13 9.82 9.87 15.5M
2022-01-05 9.76 9.99 9.71 9.91 14.3M
2022-01-04 9.69 9.90 9.59 9.79 9.9M