QITIAN Technology (300061)

300061
🏛️ China →
12.20
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
2023-12-29 5.75 5.89 5.70 5.86 13.0M
2023-12-28 5.65 5.80 5.54 5.75 14.5M
2023-12-27 5.75 5.83 5.60 5.69 22.0M
2023-12-26 5.96 6.14 5.79 5.81 33.2M
2023-12-25 6.58 6.75 6.16 6.18 48.0M
2023-12-22 6.15 6.69 5.88 6.41 47.3M
2023-12-21 6.08 6.15 6.01 6.12 10.1M
2023-12-20 6.34 6.37 6.08 6.09 16.3M
2023-12-19 6.23 6.42 6.21 6.32 13.9M
2023-12-18 6.45 6.56 6.29 6.31 18.5M
2023-12-15 6.35 6.51 6.25 6.45 18.1M
2023-12-14 6.33 6.64 6.33 6.38 17.8M
2023-12-13 6.40 6.44 6.30 6.32 8.7M
2023-12-12 6.35 6.43 6.33 6.40 9.9M
2023-12-11 6.27 6.36 6.24 6.35 12.5M
2023-12-08 6.50 6.53 6.29 6.31 15.0M
2023-12-07 6.37 6.51 6.34 6.49 10.4M
2023-12-06 6.29 6.46 6.18 6.39 9.6M
2023-12-05 6.45 6.46 6.28 6.29 8.9M
2023-12-04 6.46 6.58 6.41 6.48 9.5M
2023-12-01 6.27 6.46 6.25 6.45 9.2M
2023-11-30 6.32 6.37 6.21 6.27 7.2M
2023-11-29 6.42 6.42 6.31 6.32 6.3M
2023-11-28 6.37 6.46 6.31 6.40 8.6M
2023-11-27 6.42 6.49 6.36 6.39 9.1M
2023-11-24 6.50 6.57 6.44 6.45 10.6M
2023-11-23 6.58 6.60 6.47 6.54 12.0M
2023-11-22 6.61 6.69 6.57 6.57 11.3M
2023-11-21 6.63 6.71 6.60 6.61 14.2M
2023-11-20 6.66 6.68 6.60 6.64 16.8M
2023-11-17 6.60 6.81 6.54 6.65 26.4M
2023-11-16 6.44 6.70 6.40 6.55 22.6M
2023-11-15 6.51 6.58 6.44 6.47 11.9M
2023-11-14 6.36 6.53 6.35 6.51 13.0M
2023-11-13 6.32 6.41 6.30 6.38 9.0M
2023-11-10 6.38 6.38 6.26 6.29 9.9M
2023-11-09 6.45 6.50 6.31 6.35 12.9M
2023-11-08 6.38 6.51 6.35 6.43 16.4M
2023-11-07 6.26 6.39 6.24 6.36 15.0M
2023-11-06 6.08 6.27 6.08 6.26 13.6M
2023-11-03 6.02 6.12 6.01 6.06 9.3M
2023-11-02 6.01 6.13 6.00 6.05 9.7M
2023-11-01 6.05 6.10 6.00 6.04 6.6M
2023-10-31 6.10 6.14 5.98 6.03 8.8M
2023-10-30 5.90 6.08 5.90 6.07 8.0M
2023-10-27 6.01 6.01 5.86 5.95 10.8M
2023-10-26 5.97 6.08 5.93 6.01 10.1M
2023-10-25 5.93 6.10 5.93 6.06 14.4M
2023-10-24 5.76 5.98 5.71 5.91 11.8M
2023-10-23 5.98 6.00 5.68 5.74 14.0M
2023-10-20 6.27 6.31 6.06 6.07 19.2M
2023-10-19 6.45 6.58 6.28 6.29 23.1M
2023-10-18 6.38 6.78 6.38 6.57 32.0M
2023-10-17 6.73 6.99 6.53 6.56 42.2M
2023-10-16 6.17 6.46 6.08 6.34 17.5M
2023-10-13 6.26 6.26 6.15 6.17 7.7M
2023-10-12 6.31 6.35 6.21 6.29 9.7M
2023-10-11 6.32 6.37 6.26 6.27 11.1M
2023-10-10 6.25 6.38 6.25 6.32 7.6M
2023-10-09 6.26 6.26 6.19 6.24 4.8M
2023-09-28 6.22 6.30 6.21 6.27 5.2M
2023-09-27 6.22 6.25 6.17 6.22 4.8M
2023-09-26 6.19 6.27 6.16 6.20 4.7M
2023-09-25 6.26 6.28 6.18 6.18 5.3M
2023-09-22 6.13 6.28 6.13 6.28 6.3M
2023-09-21 6.22 6.26 6.15 6.16 5.9M
2023-09-20 6.23 6.28 6.20 6.22 4.1M
2023-09-19 6.31 6.34 6.24 6.26 5.8M
2023-09-18 6.29 6.36 6.24 6.34 5.9M
2023-09-15 6.32 6.36 6.28 6.29 5.7M
2023-09-14 6.34 6.39 6.28 6.30 6.8M
2023-09-13 6.42 6.46 6.28 6.34 10.6M
2023-09-12 6.55 6.57 6.45 6.46 10.5M
2023-09-11 6.55 6.61 6.46 6.57 11.2M
2023-09-08 6.53 6.62 6.43 6.55 12.7M
2023-09-07 6.65 6.72 6.57 6.57 14.0M
2023-09-06 6.56 6.68 6.44 6.67 16.4M
2023-09-05 6.73 6.75 6.55 6.62 16.0M
2023-09-04 6.51 6.87 6.51 6.75 23.6M
2023-09-01 6.72 6.72 6.43 6.46 19.3M
2023-08-31 6.81 6.85 6.65 6.65 23.2M
2023-08-30 6.66 6.96 6.62 6.90 39.7M
2023-08-29 6.38 6.76 6.38 6.71 27.8M
2023-08-28 7.12 7.20 6.44 6.45 43.9M
2023-08-25 6.69 6.86 6.52 6.59 42.6M
2023-08-24 6.94 7.10 6.62 6.70 51.8M
2023-08-23 6.43 6.96 6.40 6.59 45.9M
2023-08-22 6.29 6.52 6.18 6.49 19.3M
2023-08-21 6.26 6.38 6.23 6.23 7.9M
2023-08-18 6.35 6.44 6.25 6.25 10.9M
2023-08-17 6.29 6.40 6.25 6.38 9.3M
2023-08-16 6.30 6.49 6.22 6.32 10.7M
2023-08-15 6.48 6.50 6.24 6.31 14.0M
2023-08-14 6.37 6.53 6.35 6.47 13.6M
2023-08-11 6.88 6.88 6.52 6.55 19.3M
2023-08-10 6.55 6.88 6.45 6.83 27.2M
2023-08-09 6.61 6.89 6.58 6.73 21.2M
2023-08-08 6.82 6.82 6.65 6.66 18.1M
2023-08-07 6.88 6.89 6.77 6.81 22.2M
2023-08-04 6.68 7.21 6.64 6.96 45.9M
2023-08-03 6.47 6.84 6.47 6.69 19.5M
2023-08-02 6.44 6.64 6.42 6.56 17.3M
2023-08-01 6.45 6.52 6.41 6.45 8.0M
2023-07-31 6.48 6.54 6.46 6.49 11.8M
2023-07-28 6.29 6.65 6.25 6.50 16.0M
2023-07-27 6.40 6.42 6.28 6.29 7.2M
2023-07-26 6.50 6.51 6.38 6.40 7.3M
2023-07-25 6.36 6.54 6.36 6.49 11.0M
2023-07-24 6.26 6.39 6.26 6.32 4.5M
2023-07-21 6.30 6.37 6.28 6.29 4.2M
2023-07-20 6.40 6.42 6.32 6.32 5.6M
2023-07-19 6.38 6.43 6.36 6.40 5.3M
2023-07-18 6.40 6.42 6.33 6.37 4.5M
2023-07-17 6.35 6.43 6.28 6.40 5.9M
2023-07-14 6.32 6.44 6.32 6.38 9.5M
2023-07-13 6.22 6.37 6.22 6.32 9.6M
2023-07-12 6.30 6.36 6.20 6.22 7.3M
2023-07-11 6.31 6.35 6.27 6.34 4.9M
2023-07-10 6.33 6.33 6.28 6.31 4.5M
2023-07-07 6.31 6.40 6.21 6.29 5.6M
2023-07-06 6.37 6.43 6.31 6.34 5.7M
2023-07-05 6.44 6.49 6.34 6.35 7.8M
2023-07-04 6.41 6.45 6.41 6.45 5.8M
2023-07-03 6.47 6.48 6.36 6.45 8.5M
2023-06-30 6.34 6.45 6.31 6.43 6.2M
2023-06-29 6.30 6.39 6.28 6.36 7.4M
2023-06-28 6.41 6.42 6.16 6.32 10.0M
2023-06-27 6.33 6.39 6.29 6.39 6.5M
2023-06-26 6.46 6.53 6.26 6.29 12.0M
2023-06-21 6.76 6.80 6.51 6.51 13.8M
2023-06-20 6.87 6.89 6.76 6.79 9.6M
2023-06-19 6.87 6.93 6.83 6.89 10.2M
2023-06-16 6.77 6.91 6.71 6.87 12.0M
2023-06-15 6.83 6.87 6.77 6.81 9.8M
2023-06-14 6.89 6.98 6.83 6.85 13.4M
2023-06-13 6.78 6.93 6.78 6.89 12.0M
2023-06-12 6.80 6.85 6.77 6.81 9.1M
2023-06-09 6.70 6.83 6.65 6.80 11.1M
2023-06-08 6.77 6.81 6.61 6.71 10.7M
2023-06-07 6.72 6.90 6.67 6.82 10.4M
2023-06-06 6.87 6.90 6.69 6.74 13.1M
2023-06-05 6.85 6.93 6.81 6.89 11.3M
2023-06-02 6.95 6.98 6.83 6.87 16.9M
2023-06-01 6.77 7.03 6.75 6.95 25.0M
2023-05-31 6.80 6.95 6.75 6.81 25.0M
2023-05-30 6.46 7.29 6.37 6.88 43.7M
2023-05-29 6.42 6.45 6.35 6.41 8.0M
2023-05-26 6.32 6.40 6.28 6.38 7.8M
2023-05-25 6.42 6.47 6.22 6.30 13.7M
2023-05-24 6.51 6.51 6.40 6.43 8.0M
2023-05-23 6.57 6.58 6.47 6.48 9.0M
2023-05-22 6.57 6.58 6.51 6.55 7.4M
2023-05-19 6.63 6.64 6.51 6.53 10.9M
2023-05-18 6.58 6.68 6.50 6.63 10.9M
2023-05-17 6.48 6.61 6.42 6.58 10.1M
2023-05-16 6.78 6.78 6.46 6.54 27.6M
2023-05-15 7.02 7.04 6.81 6.94 15.2M
2023-05-12 7.19 7.21 6.96 7.03 17.9M
2023-05-11 7.11 7.32 7.10 7.22 22.6M
2023-05-10 7.06 7.26 7.03 7.11 18.4M
2023-05-09 7.17 7.25 7.05 7.05 19.7M
2023-05-08 7.35 7.37 7.11 7.25 22.3M
2023-05-05 7.53 7.59 7.31 7.35 19.4M
2023-05-04 7.42 7.64 7.38 7.58 22.9M
2023-04-28 6.88 7.55 6.85 7.51 35.4M
2023-04-27 7.04 7.07 6.80 6.88 26.0M
2023-04-26 7.36 7.49 7.13 7.20 27.8M
2023-04-25 7.32 7.53 7.19 7.36 30.3M
2023-04-24 6.98 7.70 6.96 7.41 44.6M
2023-04-21 7.44 7.47 6.89 6.90 29.9M
2023-04-20 7.47 7.49 7.28 7.44 16.5M
2023-04-19 7.33 7.65 7.32 7.44 21.4M
2023-04-18 7.66 7.66 7.32 7.46 21.4M
2023-04-17 7.90 7.93 7.56 7.61 34.3M
2023-04-14 8.16 8.27 7.85 8.02 32.0M
2023-04-13 8.03 8.35 8.02 8.13 52.5M
2023-04-12 7.85 8.11 7.78 8.08 34.7M
2023-04-11 7.68 7.96 7.66 7.84 24.3M
2023-04-10 8.00 8.06 7.65 7.70 31.8M
2023-04-07 7.98 8.14 7.81 8.07 42.7M
2023-04-06 7.84 7.89 7.75 7.86 21.9M
2023-04-04 8.03 8.04 7.84 7.90 26.2M
2023-04-03 7.94 8.01 7.78 8.00 32.9M
2023-03-31 7.69 7.91 7.60 7.90 27.0M
2023-03-30 7.73 7.80 7.57 7.63 22.8M
2023-03-29 7.76 7.84 7.65 7.74 22.6M
2023-03-28 7.87 7.90 7.75 7.76 29.9M
2023-03-27 8.02 8.09 7.75 7.94 46.6M
2023-03-24 7.62 8.00 7.62 7.98 47.5M
2023-03-23 7.81 7.93 7.73 7.80 37.8M
2023-03-22 7.78 7.90 7.65 7.81 41.6M
2023-03-21 7.38 7.79 7.30 7.79 52.1M
2023-03-20 7.46 7.57 7.35 7.37 19.7M
2023-03-17 7.42 7.60 7.42 7.47 33.4M
2023-03-16 7.28 7.47 7.19 7.37 22.3M
2023-03-15 7.65 7.68 7.35 7.37 32.7M
2023-03-14 7.41 7.60 7.40 7.55 29.6M
2023-03-13 7.56 7.60 7.32 7.50 26.5M
2023-03-10 7.22 7.65 7.20 7.48 44.3M
2023-03-09 7.20 7.33 7.12 7.29 16.7M
2023-03-08 7.07 7.21 7.04 7.20 11.3M
2023-03-07 7.27 7.31 7.05 7.07 11.8M
2023-03-06 7.39 7.43 7.23 7.27 12.3M
2023-03-03 7.40 7.45 7.26 7.35 15.2M
2023-03-02 7.37 7.56 7.37 7.40 23.7M
2023-03-01 7.16 7.39 7.14 7.36 23.3M
2023-02-28 7.17 7.34 7.08 7.20 20.5M
2023-02-27 7.14 7.15 6.99 7.01 10.3M
2023-02-24 7.18 7.21 7.11 7.15 9.2M
2023-02-23 7.38 7.38 7.10 7.16 16.7M
2023-02-22 7.30 7.38 7.24 7.35 12.9M
2023-02-21 7.52 7.65 7.38 7.44 20.0M
2023-02-20 7.34 7.47 7.32 7.46 11.4M
2023-02-17 7.50 7.60 7.34 7.35 17.1M
2023-02-16 7.64 7.77 7.44 7.50 27.2M
2023-02-15 7.54 7.68 7.50 7.63 16.9M
2023-02-14 7.61 7.66 7.49 7.51 18.4M
2023-02-13 7.63 7.75 7.57 7.66 17.1M
2023-02-10 7.63 7.84 7.63 7.71 22.3M
2023-02-09 7.56 7.72 7.51 7.69 21.6M
2023-02-08 7.68 7.73 7.53 7.54 22.2M
2023-02-07 7.76 7.77 7.60 7.75 27.0M
2023-02-06 7.57 7.75 7.55 7.71 26.1M
2023-02-03 7.63 7.74 7.51 7.64 25.4M
2023-02-02 7.45 7.80 7.43 7.64 37.5M
2023-02-01 7.34 7.65 7.25 7.54 37.9M
2023-01-31 7.10 7.25 7.09 7.23 14.1M
2023-01-30 7.17 7.20 7.14 7.16 17.9M
2023-01-20 7.12 7.15 7.03 7.07 12.2M
2023-01-19 6.89 7.04 6.89 7.03 11.8M
2023-01-18 6.98 7.00 6.92 6.93 7.1M
2023-01-17 7.03 7.07 6.90 6.93 11.0M
2023-01-16 7.06 7.15 7.00 7.07 13.3M
2023-01-13 6.98 7.08 6.96 7.02 12.4M
2023-01-12 6.97 7.08 6.95 6.99 13.3M
2023-01-11 7.09 7.20 6.98 7.00 23.2M
2023-01-10 6.85 7.14 6.75 7.10 22.8M
2023-01-09 6.86 6.93 6.81 6.84 8.4M
2023-01-06 6.87 6.94 6.78 6.80 11.7M
2023-01-05 6.99 7.06 6.93 6.95 14.7M
2023-01-04 6.94 6.99 6.88 6.92 13.4M
2023-01-03 6.66 6.93 6.65 6.93 14.3M