Chengdu Tianjian Tech (002977)

002977
🏛️ China →
33.87
Última Actualización: 2025-09-29
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 57.50 57.57 56.46 57.19 0.8M
2021-12-30 56.27 57.38 55.79 56.94 1.2M
2021-12-29 55.44 56.43 55.06 55.99 1.3M
2021-12-28 56.21 56.21 55.20 55.93 0.9M
2021-12-27 54.64 56.57 54.41 56.21 1.1M
2021-12-24 56.26 56.41 55.06 55.14 0.9M
2021-12-23 58.33 58.34 55.89 56.24 1.7M
2021-12-22 58.37 58.93 57.87 58.69 0.8M
2021-12-21 59.04 59.51 57.77 58.50 1.4M
2021-12-20 59.56 60.00 58.01 59.89 1.2M
2021-12-17 61.59 61.61 59.76 59.93 1.0M
2021-12-16 62.07 62.74 61.26 61.57 1.2M
2021-12-15 60.49 62.55 60.07 62.06 2.0M
2021-12-14 58.68 61.07 58.29 60.50 1.8M
2021-12-13 59.60 59.60 58.35 58.61 1.0M
2021-12-10 59.29 59.50 58.66 59.48 0.6M
2021-12-09 59.35 60.06 58.58 59.43 0.9M
2021-12-08 57.93 59.56 57.93 59.35 1.0M
2021-12-07 59.89 60.36 57.71 58.21 1.3M
2021-12-06 60.54 61.74 59.74 59.89 1.5M
2021-12-03 58.73 60.93 58.73 60.07 1.2M
2021-12-02 60.36 60.47 58.43 58.82 1.2M
2021-12-01 60.83 61.69 59.89 60.33 1.4M
2021-11-30 60.04 62.06 60.04 60.83 1.9M
2021-11-29 57.71 60.99 57.50 60.00 1.7M
2021-11-26 59.47 60.12 57.71 58.49 1.9M
2021-11-25 60.76 61.41 60.34 60.39 1.1M
2021-11-24 62.36 62.49 60.43 60.57 1.5M
2021-11-23 62.14 62.99 61.43 61.69 1.3M
2021-11-22 61.57 62.82 60.94 62.32 1.6M
2021-11-19 61.86 62.82 60.81 61.51 1.3M
2021-11-18 61.20 62.57 60.41 61.96 1.6M
2021-11-17 60.36 61.89 59.29 61.30 1.7M
2021-11-16 62.86 63.51 60.17 60.36 2.4M
2021-11-15 63.70 64.27 62.86 63.29 1.8M
2021-11-12 63.36 65.94 62.95 64.14 2.7M
2021-11-11 61.60 64.21 60.72 63.14 2.8M
2021-11-10 63.71 63.96 61.21 61.72 3.7M
2021-11-09 56.57 62.37 56.08 62.37 3.4M
2021-11-08 57.21 57.77 55.28 56.70 0.9M
2021-11-05 57.22 58.54 56.51 57.79 1.1M
2021-11-04 57.41 58.05 56.82 57.80 1.0M
2021-11-03 58.28 58.28 56.43 57.51 1.3M
2021-11-02 58.92 59.33 57.58 58.77 2.0M
2021-11-01 55.46 58.33 55.21 58.02 1.8M
2021-10-29 55.18 56.79 54.59 55.02 1.4M
2021-10-28 54.57 56.29 53.79 55.36 0.8M
2021-10-27 57.68 58.18 54.65 55.43 1.3M
2021-10-26 56.50 57.50 56.43 56.79 0.7M
2021-10-25 56.64 57.56 56.12 57.06 1.0M
2021-10-22 56.65 58.47 55.71 57.21 1.4M
2021-10-21 57.76 58.21 56.07 56.64 1.3M
2021-10-20 57.86 58.56 57.14 58.04 0.9M
2021-10-19 57.91 58.19 57.02 57.83 1.0M
2021-10-18 56.43 58.43 56.30 57.96 1.4M
2021-10-15 54.07 59.34 53.72 57.04 2.6M
2021-10-14 53.57 55.00 53.30 54.33 1.7M
2021-10-13 50.70 51.35 50.01 51.31 0.4M
2021-10-12 51.43 51.63 50.31 50.69 0.6M
2021-10-11 51.84 52.89 51.34 51.93 0.7M
2021-10-08 50.65 51.79 50.65 51.56 0.5M
2021-09-30 49.89 50.71 49.89 50.36 0.4M
2021-09-29 51.07 51.43 49.77 49.79 0.7M
2021-09-28 50.94 52.07 50.94 51.69 0.5M
2021-09-27 52.33 53.07 50.40 51.21 0.8M
2021-09-24 53.66 53.66 52.32 52.36 0.6M
2021-09-23 52.58 53.84 52.31 53.64 0.6M
2021-09-22 52.72 52.84 51.59 52.58 0.7M
2021-09-17 55.00 55.41 52.68 53.49 1.2M
2021-09-16 58.49 58.50 54.58 54.64 1.8M
2021-09-15 59.01 59.02 57.84 58.16 0.9M
2021-09-14 58.84 59.62 58.67 59.14 0.6M
2021-09-13 60.08 60.08 58.79 58.84 1.0M
2021-09-10 61.41 61.41 60.08 60.54 1.1M
2021-09-09 60.54 61.84 59.39 61.39 1.5M
2021-09-08 59.51 60.93 59.20 60.63 1.3M
2021-09-07 59.37 59.86 59.14 59.57 0.8M
2021-09-06 59.14 59.43 58.36 59.37 1.0M
2021-09-03 60.09 60.36 58.80 59.14 1.2M
2021-09-02 59.79 60.43 59.06 60.10 0.9M
2021-09-01 62.19 62.71 59.43 60.01 1.6M
2021-08-31 62.21 63.12 60.76 62.19 1.2M
2021-08-30 61.66 63.91 61.66 62.26 1.4M
2021-08-27 63.84 63.84 61.75 61.94 1.7M
2021-08-26 65.43 66.41 63.93 64.23 1.3M
2021-08-25 66.50 67.45 64.81 65.21 2.0M
2021-08-24 67.14 67.86 66.20 67.10 2.4M
2021-08-23 64.34 68.71 64.21 68.38 2.9M
2021-08-20 64.99 65.54 63.36 64.33 1.1M
2021-08-19 63.96 65.97 62.64 65.14 1.5M
2021-08-18 62.84 65.20 61.44 64.00 1.8M
2021-08-17 65.74 66.89 63.25 63.77 1.9M
2021-08-16 67.71 67.85 65.64 65.98 1.5M
2021-08-13 67.21 68.39 66.56 67.61 1.7M
2021-08-12 69.31 69.31 66.44 67.43 2.5M
2021-08-11 70.39 70.39 68.27 69.33 2.5M
2021-08-10 67.86 71.41 67.50 69.09 3.4M
2021-08-09 67.50 69.99 67.09 68.24 2.6M
2021-08-06 66.63 69.93 65.71 68.64 3.6M
2021-08-05 63.57 67.75 63.26 67.14 3.8M
2021-08-04 63.06 64.42 62.77 63.45 1.7M
2021-08-03 65.65 66.07 62.93 63.19 2.5M
2021-08-02 59.44 65.54 59.00 64.93 3.7M
2021-07-30 60.71 60.71 58.94 59.59 1.4M
2021-07-29 60.00 61.83 59.64 60.89 1.3M
2021-07-28 62.99 62.99 57.86 59.58 1.8M
2021-07-27 62.34 65.00 61.86 62.99 2.7M
2021-07-26 62.50 64.20 61.90 62.52 2.8M
2021-07-23 59.46 61.79 59.46 61.64 1.7M
2021-07-22 61.36 61.57 58.04 60.08 1.3M
2021-07-21 61.71 61.83 60.51 61.29 1.4M
2021-07-20 58.49 61.91 58.26 61.35 2.0M
2021-07-19 60.03 60.62 58.21 58.74 1.0M
2021-07-16 58.64 60.21 57.98 59.81 1.4M
2021-07-15 58.05 59.28 57.71 58.62 0.9M
2021-07-14 58.51 59.00 57.86 58.21 0.7M
2021-07-13 59.29 59.49 58.44 58.96 0.8M
2021-07-12 59.70 60.18 58.79 59.29 0.9M
2021-07-09 60.56 60.56 59.35 59.49 0.9M
2021-07-08 58.44 60.69 58.21 59.99 1.3M
2021-07-07 58.00 58.82 57.51 58.54 0.8M
2021-07-06 58.89 59.18 57.79 58.04 0.9M
2021-07-05 58.46 59.16 57.91 58.92 0.8M
2021-07-02 60.24 60.24 58.32 58.50 1.2M
2021-07-01 61.72 62.49 59.91 59.96 1.1M
2021-06-30 60.91 61.71 60.14 61.54 1.0M
2021-06-29 62.06 63.73 61.19 61.31 1.3M
2021-06-28 61.79 62.32 61.44 61.86 1.0M
2021-06-25 62.50 62.67 61.15 61.78 1.2M
2021-06-24 63.84 64.89 62.59 62.71 1.5M
2021-06-23 63.66 64.54 63.06 63.83 1.5M
2021-06-22 65.66 65.66 63.18 64.11 2.2M
2021-06-21 62.05 65.43 61.73 65.32 3.1M
2021-06-18 61.41 62.99 61.14 62.76 1.9M
2021-06-17 60.00 62.03 59.56 60.99 1.2M
2021-06-16 60.61 61.34 59.16 59.56 1.1M
2021-06-15 60.71 61.79 60.14 60.51 1.1M
2021-06-11 63.36 63.49 60.96 61.42 1.4M
2021-06-10 63.48 63.84 62.27 63.34 1.4M
2021-06-09 63.77 65.57 62.71 63.31 2.0M
2021-06-08 62.76 64.04 61.93 63.77 2.0M
2021-06-07 60.61 63.27 60.38 62.76 2.0M
2021-06-04 59.86 60.95 59.78 60.19 1.0M
2021-06-03 61.96 62.42 60.27 60.30 1.3M
2021-06-02 64.00 64.53 61.79 61.97 1.3M
2021-06-01 63.80 64.64 63.11 63.94 1.4M
2021-05-31 62.09 64.54 62.06 63.81 1.7M
2021-05-28 63.10 63.75 62.07 62.24 1.3M
2021-05-27 62.83 63.92 62.22 63.08 1.4M
2021-05-26 64.48 64.89 62.68 62.83 1.3M
2021-05-25 62.89 64.51 62.20 63.76 1.3M
2021-05-24 62.64 64.63 62.18 62.89 1.0M
2021-05-21 65.00 65.00 62.33 63.05 1.2M
2021-05-20 59.60 65.84 59.50 64.53 2.5M
2021-05-19 59.69 60.64 59.69 59.99 0.8M
2021-05-18 59.29 61.14 58.93 60.11 0.9M
2021-05-17 60.71 61.91 59.40 60.00 1.2M
2021-05-14 59.29 60.71 58.58 60.11 1.3M
2021-05-13 60.04 61.43 59.57 59.75 1.0M
2021-05-12 59.29 59.60 58.35 59.54 0.6M
2021-05-11 58.21 60.24 57.21 59.80 0.9M
2021-05-10 59.27 59.86 57.15 58.34 1.1M
2021-05-07 62.71 63.11 59.25 59.27 1.1M
2021-05-06 61.89 63.39 60.71 62.31 0.7M
2021-04-30 64.29 64.64 60.86 62.08 1.4M
2021-04-29 65.04 65.71 64.18 64.29 0.7M
2021-04-28 64.36 65.43 62.94 65.03 0.7M
2021-04-27 67.95 68.11 64.27 64.71 1.6M
2021-04-26 68.93 69.27 68.33 68.51 0.7M
2021-04-23 69.29 69.32 68.29 68.75 0.7M
2021-04-22 69.00 69.61 68.79 69.54 0.7M
2021-04-21 70.07 70.70 68.64 69.15 1.1M
2021-04-20 70.36 71.43 70.00 70.76 1.3M
2021-04-19 69.99 70.49 69.64 70.41 1.2M
2021-04-16 69.29 70.00 68.50 69.94 0.9M
2021-04-15 70.57 71.00 69.00 69.69 0.7M
2021-04-14 69.64 71.13 69.24 70.56 1.0M
2021-04-13 68.93 69.92 68.29 69.56 1.2M
2021-04-12 70.88 70.88 68.86 68.93 1.3M
2021-04-09 71.92 73.56 70.42 71.21 1.2M
2021-04-08 71.66 73.01 70.36 72.77 1.5M
2021-04-07 70.72 73.00 69.38 71.94 1.7M
2021-04-06 72.08 74.87 71.07 71.34 2.3M
2021-04-02 71.29 72.04 70.14 71.43 2.1M
2021-04-01 68.07 70.70 67.86 70.43 2.9M
2021-03-31 74.36 74.62 70.21 72.36 2.5M
2021-03-30 77.77 78.42 73.31 73.90 3.2M
2021-03-29 80.46 82.11 77.20 77.86 4.5M
2021-03-26 82.90 88.58 82.14 82.86 2.7M
2021-03-25 80.69 85.00 80.00 82.89 1.6M
2021-03-24 80.71 82.36 79.29 80.69 1.4M
2021-03-23 80.63 82.84 80.14 81.43 1.7M
2021-03-22 78.57 82.41 75.71 81.31 2.8M
2021-03-19 69.71 76.83 68.95 76.83 2.1M
2021-03-18 69.79 70.68 68.57 69.84 0.8M
2021-03-17 67.86 70.61 67.07 70.30 0.9M
2021-03-16 70.15 71.41 67.64 68.64 1.2M
2021-03-15 72.65 73.54 70.91 71.19 0.8M
2021-03-12 74.24 75.43 71.95 72.82 0.9M
2021-03-11 71.66 75.82 70.72 74.57 1.2M
2021-03-10 72.76 73.96 70.68 71.68 1.1M
2021-03-09 77.11 77.11 70.63 71.66 1.8M
2021-03-08 82.74 85.50 74.48 77.54 2.9M
2021-03-05 81.51 83.56 80.24 82.75 1.6M
2021-03-04 79.94 85.75 79.33 84.27 2.7M
2021-03-03 79.28 81.06 77.51 80.19 1.6M
2021-03-02 80.94 82.84 77.93 79.49 4.0M
2021-03-01 69.29 75.99 69.29 75.99 1.3M
2021-02-26 68.99 70.44 68.57 69.09 0.8M
2021-02-25 72.07 72.18 70.35 70.69 1.0M
2021-02-24 72.86 74.14 70.90 71.77 1.0M
2021-02-23 72.91 74.14 70.14 72.14 1.3M
2021-02-22 74.45 75.03 72.86 73.56 1.1M
2021-02-19 73.81 75.34 72.57 74.45 1.2M
2021-02-18 75.57 79.29 72.94 73.92 1.7M
2021-02-10 72.86 76.71 72.56 75.64 2.1M
2021-02-09 65.86 72.29 65.86 72.29 1.7M
2021-02-08 68.09 68.19 65.43 65.71 1.2M
2021-02-05 68.90 71.07 68.09 68.21 1.1M
2021-02-04 70.68 71.86 67.86 68.79 1.3M
2021-02-03 73.88 74.64 71.29 71.40 1.2M
2021-02-02 72.55 76.57 70.01 74.00 2.2M
2021-02-01 71.43 73.11 70.16 71.57 1.1M
2021-01-29 73.31 74.64 69.64 71.51 1.6M
2021-01-28 76.07 77.71 73.02 73.75 1.7M
2021-01-27 81.01 81.01 75.65 76.43 2.0M
2021-01-26 79.91 81.79 79.27 80.50 1.5M
2021-01-25 87.70 87.85 80.84 81.96 2.2M
2021-01-22 88.75 91.07 82.16 86.06 1.7M
2021-01-21 91.11 91.11 87.86 89.29 1.6M
2021-01-20 87.86 93.01 84.20 91.42 2.5M
2021-01-19 81.34 88.00 81.34 87.86 3.9M
2021-01-18 80.71 81.76 79.29 80.32 1.8M
2021-01-15 82.07 82.41 77.77 80.36 2.2M
2021-01-14 86.46 89.08 81.30 82.42 3.0M
2021-01-13 99.50 99.50 89.91 89.91 2.2M
2021-01-12 99.66 101.44 94.29 99.89 2.9M
2021-01-11 114.99 114.99 102.38 102.38 2.8M
2021-01-08 112.25 118.57 110.00 113.75 2.3M
2021-01-07 113.20 114.64 107.86 112.16 1.8M
2021-01-06 111.43 116.43 110.04 112.16 1.9M
2021-01-05 101.56 113.06 101.01 112.40 2.7M
2021-01-04 101.79 103.91 99.71 102.85 2.7M