Chongqing Chuanyi Automation (603100)

603100
🏛️ China →
24.05
Última Actualización: 2025-09-26
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 20.31 21.18 20.10 21.16 6.1M
2021-12-30 20.34 20.49 20.14 20.33 2.3M
2021-12-29 19.47 20.49 19.36 20.49 5.0M
2021-12-28 19.38 20.30 19.38 19.80 2.8M
2021-12-27 19.57 19.67 19.22 19.30 1.7M
2021-12-24 19.85 20.12 19.28 19.63 2.5M
2021-12-23 20.23 20.31 19.86 19.87 2.1M
2021-12-22 20.05 20.26 19.81 20.25 2.6M
2021-12-21 20.28 20.28 19.75 20.05 2.1M
2021-12-20 19.80 20.19 19.15 20.02 3.7M
2021-12-17 19.95 20.47 19.80 19.80 3.0M
2021-12-16 19.79 20.20 19.71 20.14 3.5M
2021-12-15 19.70 19.98 19.45 19.80 3.2M
2021-12-14 20.20 20.20 19.60 19.70 4.2M
2021-12-13 19.12 20.67 18.90 20.30 7.0M
2021-12-10 18.93 19.24 18.70 19.01 3.2M
2021-12-09 19.02 19.13 18.65 18.90 2.8M
2021-12-08 19.00 19.30 18.89 19.00 3.1M
2021-12-07 19.67 19.88 18.83 18.91 4.1M
2021-12-06 19.98 19.99 19.62 19.67 3.5M
2021-12-03 20.16 20.35 19.84 19.94 5.3M
2021-12-02 20.66 20.86 20.14 20.20 4.5M
2021-12-01 20.89 21.04 20.39 20.64 3.1M
2021-11-30 20.55 21.57 20.50 20.95 4.6M
2021-11-29 20.43 21.25 20.43 20.68 4.5M
2021-11-26 20.80 21.11 20.32 21.03 6.0M
2021-11-25 19.40 21.00 19.40 21.00 9.4M
2021-11-24 20.06 20.06 19.26 19.40 4.7M
2021-11-23 19.95 20.45 19.70 20.01 5.1M
2021-11-22 19.67 20.09 19.21 19.92 5.9M
2021-11-19 19.73 19.90 19.50 19.65 4.2M
2021-11-18 19.63 20.25 19.45 19.73 6.8M
2021-11-17 18.93 20.01 18.40 19.83 9.6M
2021-11-16 19.50 19.84 18.60 18.65 9.3M
2021-11-15 17.59 19.34 17.45 19.34 9.8M
2021-11-12 17.12 17.74 16.82 17.58 4.6M
2021-11-11 17.15 17.35 17.02 17.11 2.2M
2021-11-10 17.40 17.40 16.72 17.17 3.5M
2021-11-09 17.24 17.62 17.23 17.43 2.8M
2021-11-08 17.00 17.28 16.63 17.26 2.6M
2021-11-05 18.00 18.10 16.85 16.89 4.9M
2021-11-04 17.63 18.13 17.46 18.08 3.6M
2021-11-03 18.49 18.49 17.25 17.63 5.6M
2021-11-02 18.80 19.17 18.12 18.27 8.3M
2021-11-01 16.80 18.46 16.65 18.46 6.0M
2021-10-29 16.64 16.87 16.15 16.78 4.0M
2021-10-28 17.39 17.46 16.56 16.64 3.3M
2021-10-27 17.90 17.98 17.38 17.43 1.5M
2021-10-26 18.19 18.19 17.65 17.88 2.2M
2021-10-25 17.70 18.37 17.53 18.25 2.3M
2021-10-22 18.01 18.27 17.66 17.68 2.5M
2021-10-21 18.37 18.49 18.00 18.11 1.9M
2021-10-20 18.40 18.69 18.22 18.39 1.7M
2021-10-19 18.40 18.91 18.31 18.55 2.4M
2021-10-18 18.45 18.65 18.23 18.41 1.9M
2021-10-15 18.71 18.84 18.16 18.52 1.7M
2021-10-14 18.39 18.88 18.09 18.76 2.5M
2021-10-13 17.96 18.47 17.70 18.39 2.6M
2021-10-12 18.67 18.67 17.55 17.96 3.1M
2021-10-11 18.60 19.07 18.14 18.50 3.4M
2021-10-08 18.53 19.15 18.32 18.48 3.2M
2021-09-30 18.45 18.91 18.25 18.47 4.1M
2021-09-29 19.17 19.21 18.37 18.45 3.9M
2021-09-28 19.43 19.87 19.00 19.21 3.5M
2021-09-27 20.15 20.29 19.25 19.43 3.9M
2021-09-24 20.54 20.68 19.80 19.94 2.3M
2021-09-23 20.88 21.14 20.38 20.49 2.8M
2021-09-22 20.20 21.03 20.08 20.73 3.9M
2021-09-17 21.40 21.62 20.07 20.71 5.7M
2021-09-16 21.48 22.45 21.08 21.55 6.3M
2021-09-15 21.03 21.72 20.53 21.40 3.8M
2021-09-14 21.16 21.53 20.62 21.04 4.9M
2021-09-13 21.32 21.67 21.02 21.11 3.5M
2021-09-10 21.56 21.89 21.07 21.32 4.3M
2021-09-09 22.06 22.10 21.40 21.56 3.5M
2021-09-08 21.92 22.45 21.55 22.14 4.2M
2021-09-07 21.80 22.36 21.40 21.83 5.7M
2021-09-06 22.04 22.27 21.03 21.90 8.1M
2021-09-03 21.30 23.30 21.27 22.04 7.5M
2021-09-02 21.00 22.20 20.31 21.80 13.2M
2021-09-01 23.55 23.55 19.88 21.20 25.3M
2021-08-31 20.20 21.99 20.20 21.99 5.5M
2021-08-30 20.36 20.63 19.66 19.99 6.3M
2021-08-27 21.05 21.09 20.31 20.47 5.7M
2021-08-26 20.74 21.15 20.42 20.94 6.5M
2021-08-25 19.61 21.04 19.61 20.68 13.2M
2021-08-24 18.76 20.17 18.43 19.99 19.7M
2021-08-23 16.83 18.46 16.83 18.46 9.5M
2021-08-20 16.43 17.28 16.30 16.78 4.1M
2021-08-19 16.81 17.04 16.33 16.40 3.3M
2021-08-18 16.96 17.23 16.60 16.96 3.7M
2021-08-17 17.47 17.67 17.00 17.01 3.8M
2021-08-16 17.80 17.98 17.38 17.50 2.7M
2021-08-13 18.05 18.13 17.59 17.94 3.7M
2021-08-12 17.48 18.28 17.43 18.06 5.9M
2021-08-11 17.37 17.63 17.16 17.53 3.7M
2021-08-10 17.45 17.46 17.04 17.28 3.0M
2021-08-09 17.20 17.57 17.16 17.41 2.6M
2021-08-06 17.44 17.55 17.16 17.40 2.7M
2021-08-05 17.73 17.74 17.26 17.41 2.9M
2021-08-04 17.48 17.79 17.15 17.65 4.0M
2021-08-03 17.35 17.70 17.17 17.48 3.8M
2021-08-02 16.68 17.60 16.52 17.54 5.4M
2021-07-30 16.50 16.77 16.27 16.60 3.2M
2021-07-29 16.00 16.66 15.77 16.53 4.4M
2021-07-28 16.31 16.50 15.43 15.77 4.3M
2021-07-27 16.50 16.77 16.22 16.23 4.7M
2021-07-26 16.86 17.05 16.13 16.54 4.4M
2021-07-23 17.49 17.54 16.83 16.99 4.5M
2021-07-22 17.70 17.94 17.15 17.38 4.3M
2021-07-21 17.08 17.54 16.94 17.53 4.7M
2021-07-20 17.13 17.43 16.85 16.92 5.5M
2021-07-19 17.96 18.08 17.41 17.45 4.8M
2021-07-16 17.78 18.38 17.55 18.09 5.4M
2021-07-15 18.20 18.79 17.38 17.91 9.1M
2021-07-14 18.33 18.45 17.90 17.95 4.6M
2021-07-13 18.62 18.86 18.10 18.37 5.7M
2021-07-12 17.45 18.80 17.18 18.52 9.6M
2021-07-09 16.78 17.34 16.68 17.27 3.7M
2021-07-08 17.36 17.50 16.81 16.91 3.3M
2021-07-07 16.90 17.50 16.45 17.36 4.2M
2021-07-06 17.40 17.44 16.85 17.02 3.0M
2021-07-05 17.48 17.48 16.88 17.36 2.9M
2021-07-02 17.15 17.57 16.94 17.32 3.1M
2021-07-01 17.78 17.98 17.27 17.35 4.5M
2021-06-30 17.52 17.67 17.18 17.51 3.0M
2021-06-29 17.75 17.76 17.12 17.52 4.4M
2021-06-28 17.04 17.79 16.82 17.75 5.5M
2021-06-25 17.10 17.13 16.74 16.96 2.4M
2021-06-24 17.34 17.34 16.90 17.00 3.0M
2021-06-23 17.30 17.43 17.00 17.35 3.5M
2021-06-22 16.60 17.46 16.52 17.31 6.3M
2021-06-21 16.50 16.60 16.21 16.53 2.9M
2021-06-18 15.80 16.55 15.78 16.50 3.3M
2021-06-17 15.77 16.25 15.70 15.85 3.6M
2021-06-16 16.90 16.95 15.90 15.99 4.9M
2021-06-15 16.25 16.87 16.25 16.86 4.4M
2021-06-11 16.28 16.86 16.15 16.23 4.8M
2021-06-10 15.79 16.56 15.75 16.28 4.9M
2021-06-09 16.43 16.44 15.62 15.94 6.2M
2021-06-08 16.36 16.96 16.33 16.40 4.3M
2021-06-07 16.41 16.51 16.02 16.33 3.6M
2021-06-04 16.49 16.74 16.36 16.68 4.0M
2021-06-03 16.80 17.16 16.50 16.52 5.1M
2021-06-02 17.46 17.50 16.60 16.86 8.0M
2021-06-01 17.83 17.83 17.30 17.46 5.9M
2021-05-31 17.79 17.89 17.34 17.68 6.8M
2021-05-28 18.04 18.04 17.41 17.80 6.7M
2021-05-27 17.23 18.15 17.23 18.00 7.8M
2021-05-26 17.00 17.82 16.81 17.18 5.9M
2021-05-25 17.28 17.51 16.96 17.07 5.6M
2021-05-24 16.21 17.62 16.21 17.30 8.8M
2021-05-21 15.67 16.37 15.67 16.18 4.9M
2021-05-20 16.67 16.67 15.76 15.87 7.0M
2021-05-19 16.36 16.88 16.12 16.60 4.5M
2021-05-18 16.33 16.53 15.83 16.30 4.0M
2021-05-17 16.15 17.00 16.09 16.43 7.1M
2021-05-14 15.98 16.39 15.72 16.30 5.0M
2021-05-13 16.03 16.14 15.73 15.85 3.1M
2021-05-12 16.09 16.20 15.61 16.20 4.8M
2021-05-11 16.18 16.45 15.75 16.04 5.3M
2021-05-10 15.70 16.30 15.50 16.25 7.9M
2021-05-07 16.00 16.40 15.70 15.77 9.8M
2021-05-06 15.65 16.15 15.32 15.97 10.8M
2021-04-30 15.10 15.56 14.77 15.30 11.9M
2021-04-29 14.40 14.85 14.35 14.72 4.2M
2021-04-28 13.82 15.08 13.82 14.65 9.3M
2021-04-27 14.21 14.65 13.69 13.78 5.7M
2021-04-26 14.20 14.75 14.11 14.19 5.5M
2021-04-23 14.41 14.65 14.33 14.42 3.8M
2021-04-22 14.89 15.03 14.41 14.55 5.2M
2021-04-21 13.77 15.15 13.72 14.92 8.4M
2021-04-20 13.87 14.15 13.72 13.83 3.0M
2021-04-19 13.48 14.03 13.45 13.92 3.9M
2021-04-16 13.37 13.66 13.31 13.60 2.3M
2021-04-15 13.50 13.56 13.05 13.40 4.4M
2021-04-14 13.91 13.95 13.30 13.60 6.1M
2021-04-13 13.66 14.26 13.60 13.91 6.1M
2021-04-12 13.48 14.05 13.41 13.63 4.6M
2021-04-09 13.60 13.95 13.35 13.48 3.8M
2021-04-08 13.78 13.80 13.61 13.64 2.6M
2021-04-07 13.96 13.96 13.60 13.74 2.8M
2021-04-06 13.76 13.96 13.69 13.80 3.1M
2021-04-02 13.73 13.99 13.57 13.68 4.3M
2021-04-01 14.84 14.86 13.61 13.77 9.4M
2021-03-31 14.30 14.99 14.23 14.87 4.5M
2021-03-30 14.59 14.59 14.12 14.42 4.2M
2021-03-29 14.73 14.75 14.30 14.62 3.9M
2021-03-26 14.78 14.83 14.40 14.79 3.8M
2021-03-25 14.74 14.78 14.25 14.42 4.2M
2021-03-24 14.73 15.08 14.61 14.70 6.0M
2021-03-23 15.26 15.26 14.65 14.76 6.8M
2021-03-22 14.88 15.43 14.80 15.21 7.6M
2021-03-19 14.62 15.17 14.59 14.81 8.4M
2021-03-18 14.32 15.08 14.32 14.80 7.9M
2021-03-17 14.35 14.66 14.11 14.52 6.8M
2021-03-16 13.87 14.69 13.70 14.50 10.3M
2021-03-15 13.06 14.05 13.01 13.87 9.2M
2021-03-12 13.20 13.25 12.90 13.00 3.2M
2021-03-11 12.90 13.21 12.78 13.19 3.3M
2021-03-10 13.31 13.32 12.83 12.90 4.6M
2021-03-09 13.31 13.57 12.97 13.07 4.7M
2021-03-08 13.53 14.14 13.35 13.35 5.4M
2021-03-05 13.80 13.80 13.24 13.53 5.0M
2021-03-04 14.05 14.26 13.70 13.79 4.9M
2021-03-03 14.08 14.32 13.68 14.26 6.2M
2021-03-02 14.25 14.74 13.96 14.09 8.7M
2021-03-01 13.51 14.39 13.51 14.25 5.9M
2021-02-26 13.34 13.98 13.26 13.47 6.0M
2021-02-25 14.38 14.43 13.66 13.70 7.6M
2021-02-24 14.50 14.66 14.03 14.24 7.2M
2021-02-23 15.07 15.47 14.28 14.51 10.4M
2021-02-22 15.30 15.56 14.86 15.00 11.9M
2021-02-19 14.66 15.52 14.36 15.37 13.1M
2021-02-18 13.98 14.95 13.82 14.76 12.7M
2021-02-10 13.88 14.05 13.39 13.71 13.3M
2021-02-09 13.43 14.80 12.11 14.19 17.8M
2021-02-08 13.52 14.03 12.91 13.45 11.0M
2021-02-05 14.15 14.78 13.38 13.53 17.6M
2021-02-04 13.02 14.12 12.90 14.12 17.4M
2021-02-03 13.25 13.31 12.73 12.84 4.8M
2021-02-02 13.15 13.30 12.65 13.18 7.3M
2021-02-01 12.03 13.18 12.03 13.18 8.5M
2021-01-29 12.61 12.73 11.90 11.98 8.4M
2021-01-28 14.15 14.17 12.63 12.63 15.5M
2021-01-27 12.71 14.03 12.71 14.03 13.0M
2021-01-26 13.12 13.12 12.53 12.75 5.2M
2021-01-25 13.10 13.13 12.83 13.00 5.8M
2021-01-22 13.20 13.35 12.94 13.05 7.1M
2021-01-21 13.40 13.40 13.02 13.08 6.2M
2021-01-20 13.20 13.40 12.98 13.26 8.0M
2021-01-19 12.79 13.47 12.73 13.32 9.6M
2021-01-18 12.64 13.00 12.37 13.00 10.8M
2021-01-15 12.24 12.78 12.08 12.66 9.1M
2021-01-14 12.06 12.56 12.01 12.17 7.5M
2021-01-13 11.85 12.41 11.57 12.32 13.1M
2021-01-12 11.79 12.34 11.63 11.99 16.9M
2021-01-11 11.50 11.50 11.50 11.50 2.4M
2021-01-08 10.28 10.73 9.88 10.45 7.6M
2021-01-07 10.47 10.51 10.05 10.19 5.3M
2021-01-06 10.88 10.95 10.43 10.51 4.5M
2021-01-05 11.04 11.13 10.85 10.90 3.6M
2021-01-04 11.25 11.43 11.00 11.15 4.6M