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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 23.17 24.17 19.75 20.69 25.4M
2024-12-30 24.22 26.92 23.01 23.05 29.9M
2024-12-27 23.65 25.65 22.80 25.10 32.5M
2024-12-26 21.98 25.66 21.66 23.97 29.8M
2024-12-25 22.70 22.88 21.30 22.28 16.4M
2024-12-24 21.01 23.30 20.98 23.08 22.5M
2024-12-23 21.85 22.63 20.82 21.22 13.0M
2024-12-20 21.22 22.56 21.11 22.21 18.7M
2024-12-19 20.58 21.63 20.50 21.40 12.9M
2024-12-18 20.09 21.23 19.07 20.90 10.7M
2024-12-17 22.05 22.15 20.02 20.29 12.9M
2024-12-16 21.09 22.00 20.81 21.91 16.9M
2024-12-13 21.30 21.56 20.62 20.68 7.6M
2024-12-12 21.01 21.86 20.71 21.46 13.9M
2024-12-11 19.58 21.18 19.52 21.17 14.3M
2024-12-10 20.18 20.30 19.55 19.64 4.9M
2024-12-09 19.70 19.82 19.23 19.49 4.3M
2024-12-06 19.72 19.95 19.47 19.74 4.2M
2024-12-05 19.60 20.07 19.57 19.82 4.0M
2024-12-04 20.37 20.41 19.54 19.77 6.2M
2024-12-03 20.42 21.27 20.20 20.35 8.6M
2024-12-02 20.21 21.66 19.88 20.92 13.3M
2024-11-29 19.81 20.75 19.75 20.19 10.8M
2024-11-28 19.42 20.35 19.20 19.81 10.3M
2024-11-27 18.67 19.05 18.05 19.05 5.3M
2024-11-26 18.98 19.43 18.63 18.81 5.1M
2024-11-25 19.15 19.64 18.44 19.15 8.4M
2024-11-22 21.40 21.40 19.45 19.45 11.6M
2024-11-21 20.58 21.57 20.18 21.51 13.9M
2024-11-20 20.65 20.95 20.51 20.84 8.2M
2024-11-19 20.22 20.59 19.75 20.58 6.5M
2024-11-18 20.60 21.28 19.30 20.02 9.1M
2024-11-15 21.28 21.50 20.55 20.71 8.9M
2024-11-14 21.90 22.25 20.95 20.99 9.4M
2024-11-13 22.12 22.75 21.57 22.17 12.6M
2024-11-12 23.99 24.50 21.85 22.26 22.8M
2024-11-11 24.00 25.15 23.22 23.94 34.9M
2024-11-08 19.12 22.73 18.99 22.73 19.6M
2024-11-07 18.74 19.24 18.64 18.94 6.1M
2024-11-06 19.00 19.29 18.41 18.71 7.4M
2024-11-05 18.38 19.28 18.25 18.99 8.1M
2024-11-04 17.85 18.30 17.80 18.25 5.2M
2024-11-01 18.90 19.09 17.90 17.96 10.3M
2024-10-31 19.44 19.49 18.94 19.09 10.2M
2024-10-30 19.23 19.83 19.05 19.44 9.7M
2024-10-29 20.75 20.90 19.33 19.39 17.1M
2024-10-28 21.29 22.00 20.99 21.10 24.9M
2024-10-25 19.76 20.39 19.20 20.14 12.5M
2024-10-24 19.86 20.26 19.41 19.56 9.7M
2024-10-23 20.45 21.30 20.01 20.28 16.0M
2024-10-22 20.50 21.79 20.00 20.36 23.8M
2024-10-21 20.10 21.85 20.10 21.06 35.1M
2024-10-18 17.97 21.40 17.96 20.31 31.5M
2024-10-17 16.85 18.99 16.85 17.88 16.4M
2024-10-16 16.76 17.06 16.38 16.75 6.6M
2024-10-15 16.62 18.18 16.45 17.07 11.7M
2024-10-14 15.84 16.79 15.68 16.79 7.6M
2024-10-11 16.76 16.88 15.37 15.59 7.2M
2024-10-10 16.56 17.50 16.47 16.80 8.0M
2024-10-09 18.28 18.79 16.46 16.56 12.9M
2024-10-08 20.20 20.38 17.63 19.86 16.3M
2024-09-30 15.58 17.38 15.01 17.03 13.6M
2024-09-27 14.32 15.10 13.98 14.83 8.3M
2024-09-26 13.56 14.03 13.56 13.98 4.9M
2024-09-25 13.54 14.16 13.39 13.60 6.9M
2024-09-24 13.11 13.40 12.76 13.38 4.3M
2024-09-23 12.98 13.26 12.76 13.03 3.2M
2024-09-20 13.17 13.28 12.86 12.96 2.6M
2024-09-19 13.00 13.22 12.90 13.17 2.7M
2024-09-18 13.22 13.39 12.63 12.95 3.4M
2024-09-13 13.43 13.63 13.21 13.21 2.0M
2024-09-12 13.78 14.02 13.44 13.46 2.3M
2024-09-11 13.87 13.95 13.65 13.74 2.2M
2024-09-10 13.90 13.98 13.56 13.94 2.2M
2024-09-09 13.64 13.89 13.52 13.82 2.0M
2024-09-06 14.20 14.30 13.73 13.76 3.2M
2024-09-05 14.29 14.43 14.07 14.27 2.6M
2024-09-04 14.30 14.35 13.87 14.15 3.7M
2024-09-03 14.65 14.81 14.30 14.49 3.4M
2024-09-02 14.95 15.20 14.49 14.51 3.9M
2024-08-30 14.64 15.26 14.57 14.95 4.9M
2024-08-29 14.42 14.68 14.30 14.55 3.3M
2024-08-28 14.32 14.69 14.24 14.46 2.8M
2024-08-27 14.75 14.79 14.33 14.43 3.5M
2024-08-26 14.93 15.32 14.70 14.84 4.4M
2024-08-23 15.05 15.38 14.84 15.14 3.7M
2024-08-22 15.49 15.79 15.23 15.27 3.8M
2024-08-21 15.21 15.81 15.21 15.57 3.9M
2024-08-20 15.67 15.78 15.33 15.39 3.9M
2024-08-19 15.91 16.22 15.60 15.62 6.7M
2024-08-16 15.46 16.32 15.35 16.16 9.3M
2024-08-15 14.88 15.70 14.88 15.48 7.7M
2024-08-14 15.20 15.30 14.81 15.09 6.4M
2024-08-13 14.51 14.80 14.36 14.80 7.0M
2024-08-12 15.69 15.69 14.16 14.25 13.8M
2024-08-09 16.37 16.61 16.17 16.22 6.0M
2024-08-08 16.22 16.46 15.78 16.16 6.5M
2024-08-07 16.16 16.48 16.10 16.22 6.7M
2024-08-06 16.12 16.25 15.88 16.20 5.9M
2024-08-05 16.16 16.48 15.78 15.82 10.8M
2024-08-02 17.00 17.38 16.27 16.36 12.3M
2024-08-01 17.70 17.86 17.35 17.39 10.5M
2024-07-31 17.19 17.87 17.10 17.61 15.9M
2024-07-30 16.75 17.69 16.45 17.47 16.1M
2024-07-29 16.38 17.00 15.96 16.82 11.9M
2024-07-26 16.00 16.69 15.91 16.30 9.9M
2024-07-25 16.58 16.87 15.80 15.96 14.1M
2024-07-24 16.40 18.00 16.37 17.37 17.3M
2024-07-23 16.87 17.49 16.79 16.85 16.8M
2024-07-22 16.68 16.98 16.51 16.79 10.9M
2024-07-19 16.60 17.30 16.45 16.68 13.0M
2024-07-18 16.62 17.12 16.21 16.92 16.3M
2024-07-17 19.21 19.33 17.47 17.55 24.2M
2024-07-16 18.68 22.37 18.68 19.49 29.5M
2024-07-15 19.23 19.50 18.26 18.64 18.1M
2024-07-12 18.60 21.03 18.35 19.90 31.7M
2024-07-11 18.55 20.98 18.40 19.22 29.3M
2024-07-10 18.29 18.94 18.10 18.46 21.5M
2024-07-09 17.24 19.22 16.91 18.89 29.6M
2024-07-08 16.78 18.22 16.68 17.58 21.9M
2024-07-05 17.50 18.87 17.30 17.39 27.2M
2024-07-04 16.80 18.58 16.50 17.93 28.0M
2024-07-03 16.55 17.30 15.50 17.08 19.8M
2024-07-02 16.35 17.15 16.34 16.45 14.2M
2024-07-01 15.87 16.98 15.30 16.68 17.3M
2024-06-28 15.28 16.40 14.95 15.89 14.4M
2024-06-27 15.41 15.84 15.12 15.14 7.3M
2024-06-26 14.85 15.49 14.72 15.49 7.1M
2024-06-25 15.29 15.45 14.73 15.10 7.7M
2024-06-24 15.30 16.21 15.01 15.04 9.6M
2024-06-21 15.40 15.79 14.98 15.63 7.2M
2024-06-20 16.34 16.35 15.53 15.61 9.7M
2024-06-19 16.84 17.00 16.18 16.25 11.2M
2024-06-18 16.55 17.28 16.42 16.83 13.6M
2024-06-17 16.57 16.82 16.29 16.55 10.7M
2024-06-14 16.58 16.84 16.12 16.75 12.5M
2024-06-13 16.83 17.02 16.31 16.50 14.9M
2024-06-12 16.14 17.32 16.13 16.88 17.3M
2024-06-11 15.76 16.50 15.41 16.49 11.6M
2024-06-07 15.98 16.08 15.15 15.60 11.0M
2024-06-06 16.86 17.09 15.50 15.83 16.8M
2024-06-05 16.96 17.32 16.24 16.52 13.7M
2024-06-04 17.68 17.70 16.50 17.11 20.3M
2024-06-03 17.20 18.90 16.96 18.28 27.8M
2024-05-31 16.91 17.99 16.80 17.20 18.9M
2024-05-30 17.64 18.10 16.91 17.01 22.6M
2024-05-29 18.70 20.26 18.59 18.92 27.1M
2024-05-28 18.80 19.31 18.17 18.65 27.2M
2024-05-27 20.83 22.74 19.70 19.85 39.1M
2024-05-24 17.46 21.06 16.69 21.06 32.0M
2024-05-23 18.32 18.35 17.38 17.55 22.4M
2024-05-22 17.06 19.80 16.91 18.99 31.9M
2024-05-21 16.47 17.35 16.38 17.35 24.0M
2024-05-20 16.99 17.19 16.13 16.55 23.4M
2024-05-17 16.01 19.00 16.00 17.29 37.4M
2024-05-16 14.15 16.64 14.15 16.64 23.7M
2024-05-15 13.88 14.38 13.78 13.87 4.8M
2024-05-14 13.87 14.55 13.52 13.98 7.0M
2024-05-13 13.83 13.93 13.23 13.48 4.4M
2024-05-10 14.60 14.63 13.88 13.98 5.3M
2024-05-09 14.56 14.88 14.55 14.60 4.3M
2024-05-08 14.92 14.98 14.55 14.71 4.9M
2024-05-07 14.80 15.69 14.80 15.03 7.2M
2024-05-06 14.82 15.06 14.59 14.89 6.2M
2024-04-30 15.06 15.16 14.40 14.60 7.5M
2024-04-29 14.57 15.36 14.57 15.16 11.1M
2024-04-26 13.82 14.90 13.82 14.67 9.4M
2024-04-25 14.21 14.43 13.90 13.98 7.5M
2024-04-24 13.27 14.49 13.27 14.48 8.9M
2024-04-23 12.66 13.40 12.66 13.23 4.1M
2024-04-22 13.20 13.24 12.26 12.79 5.1M
2024-04-19 13.37 13.85 13.28 13.45 5.5M
2024-04-18 13.26 13.75 12.83 13.36 6.9M
2024-04-17 12.40 13.45 12.11 13.45 8.5M
2024-04-16 13.89 13.91 11.68 11.77 10.5M
2024-04-15 15.22 15.30 13.35 13.91 13.8M
2024-04-12 15.11 16.35 15.05 15.78 15.3M
2024-04-11 14.47 17.00 14.47 15.62 13.8M
2024-04-10 15.62 16.03 14.50 14.70 14.1M
2024-04-09 15.17 16.14 15.10 15.54 12.2M
2024-04-08 15.25 15.46 14.38 14.43 7.4M
2024-04-03 14.98 16.28 14.83 15.53 11.7M
2024-04-02 15.06 15.44 14.84 15.13 8.6M
2024-04-01 15.20 15.37 14.83 15.03 8.3M
2024-03-29 14.88 15.44 14.60 15.19 9.3M
2024-03-28 14.22 15.30 13.95 15.09 12.3M
2024-03-27 15.51 15.82 14.08 14.22 14.7M
2024-03-26 15.50 16.99 15.50 16.33 13.9M
2024-03-25 17.19 17.30 16.00 16.15 17.9M
2024-03-22 15.73 18.53 15.71 17.50 26.6M
2024-03-21 15.94 16.80 15.22 15.89 17.6M
2024-03-20 15.59 16.39 15.12 15.72 13.2M
2024-03-19 14.61 15.85 14.47 15.18 13.4M
2024-03-18 13.70 14.75 13.51 14.37 9.9M
2024-03-15 13.31 13.72 13.21 13.60 4.7M
2024-03-14 13.27 13.54 12.90 13.53 6.7M
2024-03-13 13.56 13.80 13.33 13.41 7.3M
2024-03-12 13.68 13.90 13.39 13.70 9.2M
2024-03-11 13.53 13.66 13.04 13.52 10.1M
2024-03-08 12.82 14.85 12.72 13.81 14.0M
2024-03-07 12.90 13.31 12.61 12.89 5.4M
2024-03-06 12.98 13.46 12.41 13.13 8.1M
2024-03-05 12.71 13.88 12.62 13.29 9.5M
2024-03-04 13.00 13.42 12.28 12.84 5.6M
2024-03-01 12.48 12.85 12.25 12.84 6.0M
2024-02-29 11.50 12.36 11.50 12.24 6.3M
2024-02-28 13.60 13.97 11.42 11.48 9.9M
2024-02-27 12.61 13.35 12.61 13.35 5.0M
2024-02-26 13.00 13.23 12.40 12.82 6.9M
2024-02-23 11.80 12.41 11.70 12.40 5.4M
2024-02-22 10.86 11.64 10.82 11.57 5.5M
2024-02-21 10.58 11.27 10.45 10.95 5.4M
2024-02-20 10.40 10.77 10.03 10.69 5.7M
2024-02-19 9.57 10.68 9.57 10.28 8.2M
2024-02-08 8.80 9.53 7.04 9.44 8.8M
2024-02-07 10.41 10.47 8.57 8.76 9.5M
2024-02-06 10.56 10.86 9.21 10.47 5.6M
2024-02-05 12.24 12.41 10.40 10.85 5.3M
2024-02-02 12.92 13.07 11.74 12.49 4.3M
2024-02-01 12.92 13.08 12.25 12.79 3.2M
2024-01-31 13.63 14.14 12.69 12.69 4.2M
2024-01-30 14.26 14.26 13.31 13.31 1.7M
2024-01-29 14.85 15.00 14.03 14.09 2.0M
2024-01-26 14.87 15.19 14.74 14.83 2.1M
2024-01-25 14.14 14.88 13.95 14.85 2.5M
2024-01-24 14.16 14.33 13.47 14.04 2.7M
2024-01-23 14.49 14.58 14.00 14.10 2.3M
2024-01-22 15.39 15.68 14.40 14.49 2.3M
2024-01-19 15.66 15.76 15.33 15.38 1.6M
2024-01-18 15.95 15.95 15.18 15.66 2.3M
2024-01-17 16.20 16.50 15.86 15.95 1.2M
2024-01-16 16.51 16.57 15.97 16.33 2.1M
2024-01-15 16.49 16.70 16.28 16.48 1.1M
2024-01-12 16.88 16.88 16.43 16.52 1.5M
2024-01-11 16.26 16.84 16.26 16.82 2.0M
2024-01-10 16.69 16.69 16.15 16.24 1.3M
2024-01-09 16.33 16.77 16.22 16.54 2.3M
2024-01-08 16.80 16.90 16.30 16.33 1.9M
2024-01-05 17.10 17.27 16.77 16.90 2.0M
2024-01-04 17.17 17.18 16.93 17.10 1.5M
2024-01-03 17.05 17.33 16.92 17.08 2.3M
2024-01-02 17.46 17.50 17.14 17.18 2.5M