Shenzhen Chuangyitong Technology Co (300991)

300991
🏛️ China →
38.65
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 40.17 40.22 39.69 40.02 246.1K
09:35 40.02 40.04 39.74 39.74 156.8K
09:40 39.79 39.80 39.40 39.50 267.8K
09:45 39.43 39.53 39.21 39.25 237.7K
09:50 39.21 39.25 38.76 38.90 364.5K
09:55 38.88 38.89 38.50 38.52 344.1K
10:00 38.47 38.72 38.43 38.63 201.1K
10:05 38.64 39.01 38.62 39.01 76.6K
10:10 39.00 39.05 38.81 38.96 113.8K
10:15 38.90 39.00 38.50 38.78 175.7K
10:20 38.78 39.15 38.73 39.14 86.2K
10:25 39.16 39.55 39.16 39.55 106.5K
10:30 39.54 39.92 39.39 39.39 136.1K
10:35 39.38 39.40 39.15 39.25 44.5K
10:40 39.34 39.41 39.30 39.40 26.2K
10:45 39.42 39.47 39.37 39.44 19.0K
10:50 39.47 39.68 39.46 39.48 57.4K
10:55 39.53 39.68 39.49 39.68 11.7K
11:00 39.63 40.01 39.63 39.93 105.6K
11:05 39.93 39.94 39.82 39.84 37.4K
11:10 39.84 39.85 39.77 39.78 39.2K
11:15 39.84 39.85 39.77 39.78 23.9K
11:20 39.78 39.82 39.75 39.78 33.8K
11:25 39.74 39.75 39.66 39.69 16.7K
13:00 39.65 39.67 39.47 39.47 32.8K
13:05 39.47 39.54 39.45 39.54 29.6K
13:10 39.53 39.60 39.50 39.60 29.0K
13:15 39.63 39.69 39.55 39.60 18.5K
13:20 39.60 39.86 39.59 39.76 44.8K
13:25 39.73 39.76 39.66 39.70 10.2K
13:30 39.72 39.72 39.40 39.42 70.4K
13:35 39.42 39.42 39.27 39.27 50.9K
13:40 39.23 39.32 39.14 39.24 24.0K
13:45 39.24 39.37 39.18 39.37 37.2K
13:50 39.37 39.40 39.24 39.24 82.5K
13:55 39.25 39.26 39.03 39.04 72.0K
14:00 39.06 39.16 39.00 39.15 33.8K
14:05 39.12 39.20 39.06 39.20 14.3K
14:10 39.11 39.11 38.91 38.95 37.3K
14:15 38.92 39.04 38.88 38.97 71.0K
14:20 38.96 39.04 38.83 38.83 56.1K
14:25 38.84 38.92 38.77 38.91 32.1K
14:30 38.91 39.00 38.70 38.76 96.2K
14:35 38.73 38.92 38.73 38.80 109.8K
14:40 38.79 38.99 38.76 38.94 100.4K
14:45 38.95 39.06 38.83 38.86 81.4K
14:50 38.87 38.87 38.71 38.71 93.4K
14:55 38.71 38.71 38.61 38.61 62.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 40.25 40.40 38.41 38.65 4.3M
2025-09-25 40.88 41.55 40.50 40.55 3.8M
2025-09-24 39.80 41.09 39.28 41.00 3.7M
2025-09-23 41.18 41.60 39.00 39.98 4.6M
2025-09-22 39.55 41.44 39.12 41.05 3.9M
2025-09-19 40.50 40.64 39.20 39.55 3.8M
2025-09-18 41.21 42.70 39.80 40.33 6.6M
2025-09-17 41.31 42.17 40.40 41.64 5.2M
2025-09-16 38.82 40.90 38.23 40.72 6.2M
2025-09-15 39.05 39.80 37.50 38.77 5.5M
2025-09-12 40.01 40.01 38.85 39.04 4.9M
2025-09-11 37.00 40.22 36.52 39.56 7.1M
2025-09-10 36.92 37.46 36.80 36.94 2.7M
2025-09-09 37.36 38.32 36.50 36.70 4.0M
2025-09-08 37.90 38.31 36.98 37.42 4.3M
2025-09-05 37.20 37.69 36.37 37.63 4.0M
2025-09-04 38.61 38.98 36.19 36.90 4.9M
2025-09-03 39.35 39.70 38.14 38.41 4.5M
2025-09-02 40.82 41.48 38.12 39.35 8.9M
2025-09-01 44.10 44.20 40.68 40.85 11.5M
2025-08-29 44.09 44.94 43.15 43.66 10.5M
2025-08-28 43.64 44.98 42.30 44.10 12.8M
2025-08-27 42.57 44.77 41.71 43.00 12.1M
2025-08-26 42.00 44.99 42.00 42.37 15.3M
2025-08-25 39.49 45.60 39.00 43.68 24.7M
2025-08-22 37.44 39.28 36.70 38.00 14.5M
2025-08-21 33.11 38.55 32.88 38.00 17.8M
2025-08-20 33.35 33.63 32.63 33.04 4.2M
2025-08-19 33.41 33.59 32.42 33.33 5.7M
2025-08-18 33.50 34.00 33.15 33.22 6.3M
2025-08-15 32.58 33.85 32.58 33.38 5.7M
2025-08-14 34.56 34.62 32.80 32.82 7.3M
2025-08-13 34.20 35.84 34.00 34.70 8.9M
2025-08-12 33.43 34.25 33.00 34.17 6.4M
2025-08-11 32.88 33.52 32.88 33.23 4.2M
2025-08-08 33.28 33.77 32.57 33.19 5.3M
2025-08-07 34.00 34.52 33.08 33.45 7.5M
2025-08-06 32.33 34.95 32.33 34.40 11.1M
2025-08-05 31.92 33.26 31.36 32.89 9.6M
2025-08-04 30.88 31.75 30.55 31.70 6.1M
2025-08-01 30.15 31.26 29.81 30.72 5.0M
2025-07-31 30.41 31.30 30.00 30.11 5.9M
2025-07-30 31.29 31.50 30.22 30.56 5.4M
2025-07-29 31.22 31.80 30.93 31.47 5.8M
2025-07-28 30.50 31.85 30.44 31.53 8.7M
2025-07-25 30.15 30.29 29.50 30.23 5.4M
2025-07-24 29.81 30.55 29.76 30.15 4.9M
2025-07-23 30.23 30.54 29.54 29.93 6.7M
2025-07-22 29.59 31.40 29.50 30.78 11.1M
2025-07-21 29.43 30.44 29.43 29.63 7.1M
2025-07-18 29.80 30.09 29.30 29.69 6.7M
2025-07-17 29.29 30.23 29.11 29.89 7.9M
2025-07-16 29.56 29.80 29.16 29.33 6.0M
2025-07-15 29.60 30.23 28.94 29.70 8.5M
2025-07-14 29.61 30.88 29.28 30.02 8.7M
2025-07-11 31.00 31.13 29.01 29.77 16.1M
2025-07-10 33.50 36.67 32.10 32.18 22.0M
2025-07-09 31.20 35.50 30.01 33.83 21.0M
2025-07-08 31.90 32.44 30.33 31.29 14.4M
2025-07-07 29.43 32.58 29.43 31.58 16.6M
2025-07-04 31.75 31.75 29.65 29.76 16.0M
2025-07-03 29.00 32.51 28.58 31.75 23.3M
2025-07-02 28.89 30.10 27.50 29.87 19.6M
2025-07-01 29.23 33.33 29.22 31.10 26.6M
2025-06-30 31.15 32.00 28.90 30.31 31.2M
2025-06-27 24.26 28.97 23.76 28.97 17.5M
2025-06-26 23.50 24.72 23.20 24.14 7.3M
2025-06-25 23.50 23.76 23.08 23.50 3.2M
2025-06-24 23.33 23.58 23.05 23.42 3.0M
2025-06-23 22.65 23.29 22.65 22.98 2.3M
2025-06-20 23.18 23.46 22.86 23.00 2.5M
2025-06-19 23.50 23.76 22.97 23.21 3.4M
2025-06-18 22.78 23.57 22.71 23.46 3.7M
2025-06-17 23.40 23.42 22.58 22.90 3.6M
2025-06-16 23.21 23.80 23.20 23.30 3.1M
2025-06-13 23.61 23.96 23.13 23.26 3.4M
2025-06-12 23.88 24.35 23.71 23.85 3.2M
2025-06-11 23.89 24.09 23.73 23.99 2.3M
2025-06-10 24.20 24.47 23.61 23.89 4.6M
2025-06-09 24.28 24.92 24.15 24.20 5.5M
2025-06-06 23.69 24.29 23.52 24.22 7.0M
2025-06-05 23.19 23.64 22.65 23.57 6.3M
2025-06-04 22.79 24.27 22.79 23.37 7.3M
2025-06-03 22.76 23.11 22.50 22.88 3.1M
2025-05-30 23.00 23.00 22.36 22.78 3.3M
2025-05-29 22.00 22.95 22.00 22.92 3.9M
2025-05-28 22.32 22.49 22.06 22.15 2.2M
2025-05-27 22.20 22.39 22.01 22.23 2.5M
2025-05-26 21.70 22.26 21.70 22.21 2.5M
2025-05-23 22.11 22.50 21.73 21.78 4.1M
2025-05-22 22.50 22.74 22.10 22.15 4.2M
2025-05-21 22.76 23.27 22.50 22.59 7.0M
2025-05-20 21.40 23.28 21.40 22.85 12.6M
2025-05-19 21.81 21.85 21.27 21.37 5.9M
2025-05-16 21.89 22.15 21.77 21.97 4.5M
2025-05-15 22.16 22.18 21.70 21.89 5.8M
2025-05-14 22.50 22.60 21.89 22.03 9.2M
2025-05-13 22.03 22.58 21.80 22.42 9.2M
2025-05-12 21.52 21.91 21.39 21.80 5.4M
2025-05-09 21.36 21.64 21.09 21.36 4.9M
2025-05-08 21.35 21.83 21.01 21.53 7.1M
2025-05-07 21.00 21.88 20.80 21.37 8.8M
2025-05-06 20.56 21.39 20.47 20.92 6.4M
2025-04-30 19.70 20.62 19.67 20.50 6.9M
2025-04-29 20.01 20.05 19.59 19.78 4.8M
2025-04-28 19.94 20.15 19.60 19.88 4.5M
2025-04-25 19.58 20.50 19.33 20.19 6.4M
2025-04-24 19.70 20.05 19.39 19.41 4.9M
2025-04-23 19.02 19.85 18.90 19.61 6.2M
2025-04-22 18.75 19.13 18.55 18.88 4.9M
2025-04-21 18.43 18.74 18.23 18.73 5.7M
2025-04-18 18.15 18.50 17.66 18.42 5.1M
2025-04-17 17.86 18.47 17.54 18.19 4.6M
2025-04-16 18.18 18.18 17.18 17.73 4.1M
2025-04-15 17.67 17.67 17.20 17.61 4.0M
2025-04-14 17.03 17.81 17.03 17.52 6.0M
2025-04-11 16.35 16.83 16.11 16.58 3.3M
2025-04-10 16.40 16.87 16.30 16.36 4.8M
2025-04-09 15.07 16.00 13.60 15.82 5.1M
2025-04-08 15.15 16.06 14.80 15.37 4.6M
2025-04-07 17.00 17.65 15.13 15.13 4.7M
2025-04-03 19.05 19.30 18.70 18.91 2.1M
2025-04-02 19.15 19.52 19.00 19.17 2.3M
2025-04-01 19.42 19.75 19.21 19.26 2.4M
2025-03-31 18.87 19.42 18.30 19.41 3.3M
2025-03-28 19.96 19.96 18.93 18.93 3.5M
2025-03-27 19.87 20.08 19.32 19.79 2.6M
2025-03-26 19.60 20.08 19.60 19.84 2.2M
2025-03-25 19.80 20.18 19.58 19.75 3.0M
2025-03-24 20.60 20.72 19.19 19.88 5.4M
2025-03-21 20.95 21.20 20.57 20.67 4.3M
2025-03-20 21.32 21.54 21.06 21.06 4.1M
2025-03-19 21.75 21.75 21.26 21.38 5.3M
2025-03-18 22.12 22.20 21.75 21.89 7.0M
2025-03-17 22.13 22.30 21.91 22.29 11.5M
2025-03-14 22.15 22.19 21.38 21.95 10.4M
2025-03-13 21.88 22.28 21.10 22.28 10.8M
2025-03-12 22.01 22.20 21.60 22.00 8.9M
2025-03-11 21.23 22.04 20.86 21.79 9.4M
2025-03-10 20.99 21.90 20.90 21.59 6.8M
2025-03-07 21.18 21.25 20.67 20.99 4.6M
2025-03-06 21.35 21.68 21.18 21.32 6.7M
2025-03-05 20.44 21.37 20.20 21.08 5.7M
2025-03-04 19.72 20.49 19.71 20.48 4.1M
2025-03-03 20.41 20.89 19.80 19.96 5.2M
2025-02-28 21.90 22.00 20.30 20.30 8.0M
2025-02-27 22.19 22.37 21.40 21.96 8.3M
2025-02-26 22.50 22.50 21.85 22.30 9.5M
2025-02-25 21.71 22.70 21.62 22.27 9.8M
2025-02-24 22.53 22.70 22.03 22.47 12.8M
2025-02-21 21.90 23.08 21.55 22.79 19.9M
2025-02-20 21.47 21.83 21.27 21.81 8.4M
2025-02-19 20.74 21.37 20.65 21.32 6.1M
2025-02-18 21.61 21.95 20.65 20.85 8.0M
2025-02-17 21.00 21.96 21.00 21.69 10.7M
2025-02-14 20.73 21.10 20.45 20.77 6.4M
2025-02-13 21.39 21.39 20.70 20.86 7.3M
2025-02-12 21.31 21.73 21.23 21.43 8.5M
2025-02-11 21.72 22.05 21.31 21.49 8.1M
2025-02-10 21.78 22.05 21.16 21.71 9.7M
2025-02-07 21.42 21.82 21.01 21.47 11.0M
2025-02-06 20.91 21.49 20.65 21.42 9.9M
2025-02-05 20.40 21.29 20.02 20.90 9.8M
2025-01-27 20.87 21.10 19.73 19.80 8.7M
2025-01-24 20.20 21.09 20.20 20.86 10.3M
2025-01-23 21.31 21.86 20.44 20.47 15.0M
2025-01-22 20.25 21.50 20.25 20.79 16.3M
2025-01-21 20.05 20.28 19.46 20.00 10.4M
2025-01-20 19.44 20.13 19.41 19.92 13.1M
2025-01-17 18.83 19.32 18.42 19.08 9.3M
2025-01-16 18.72 19.40 18.52 18.99 10.3M
2025-01-15 19.08 19.27 18.52 18.61 6.3M
2025-01-14 18.00 19.09 17.71 19.00 9.0M
2025-01-13 17.44 17.95 16.91 17.78 6.8M
2025-01-10 18.86 19.46 17.83 17.87 8.5M
2025-01-09 19.00 19.45 18.88 19.04 8.0M
2025-01-08 19.18 19.29 18.16 19.00 10.4M
2025-01-07 18.00 19.34 18.00 19.24 14.3M
2025-01-06 17.95 18.28 16.94 17.78 8.9M
2025-01-03 20.24 20.30 17.81 17.96 14.1M
2025-01-02 19.80 21.00 19.14 19.86 16.5M