CCCC Design

600720
🏛️ Chine →
7.53
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 10.31 10.42 10.29 10.40 5.9M
2021-12-30 10.34 10.47 10.32 10.34 7.1M
2021-12-29 10.32 10.42 10.30 10.30 5.2M
2021-12-28 10.40 10.47 10.27 10.36 6.2M
2021-12-27 10.24 10.53 10.17 10.40 9.1M
2021-12-24 10.45 10.47 10.25 10.25 8.3M
2021-12-23 10.57 10.60 10.45 10.47 8.8M
2021-12-22 10.60 10.69 10.47 10.63 11.0M
2021-12-21 10.34 10.68 10.32 10.63 18.4M
2021-12-20 10.38 10.45 10.23 10.39 11.2M
2021-12-17 10.33 10.49 10.28 10.42 14.7M
2021-12-16 10.17 10.38 10.13 10.33 16.0M
2021-12-15 10.07 10.32 10.04 10.16 11.6M
2021-12-14 10.08 10.15 10.04 10.07 8.1M
2021-12-13 10.10 10.35 10.10 10.16 19.5M
2021-12-10 10.09 10.13 10.03 10.05 6.9M
2021-12-09 10.05 10.20 10.05 10.15 9.2M
2021-12-08 10.13 10.14 10.01 10.09 8.2M
2021-12-07 10.12 10.24 10.04 10.16 10.8M
2021-12-06 10.25 10.26 10.02 10.04 9.0M
2021-12-03 10.04 10.25 9.95 10.14 12.7M
2021-12-02 9.79 10.30 9.79 10.11 22.8M
2021-12-01 9.78 9.84 9.72 9.84 4.8M
2021-11-30 9.73 9.90 9.72 9.75 5.8M
2021-11-29 9.80 9.85 9.68 9.72 8.0M
2021-11-26 10.07 10.09 9.96 9.97 4.6M
2021-11-25 10.02 10.08 9.95 10.07 7.1M
2021-11-24 9.87 10.06 9.84 10.03 8.1M
2021-11-23 9.82 9.95 9.80 9.91 5.6M
2021-11-22 9.85 9.90 9.80 9.86 5.0M
2021-11-19 9.80 9.89 9.75 9.89 5.2M
2021-11-18 9.82 9.91 9.82 9.82 4.9M
2021-11-17 9.81 9.92 9.80 9.88 4.2M
2021-11-16 9.93 10.04 9.85 9.86 5.1M
2021-11-15 9.94 10.03 9.90 10.01 6.5M
2021-11-12 10.02 10.07 9.89 9.95 8.5M
2021-11-11 9.65 10.18 9.64 10.08 17.3M
2021-11-10 9.77 9.80 9.55 9.68 6.0M
2021-11-09 9.57 9.85 9.55 9.76 8.3M
2021-11-08 9.41 9.58 9.41 9.57 4.3M
2021-11-05 9.54 9.59 9.43 9.44 5.9M
2021-11-04 9.57 9.61 9.51 9.58 5.3M
2021-11-03 9.46 9.62 9.46 9.59 5.2M
2021-11-02 9.71 9.79 9.42 9.49 8.0M
2021-11-01 9.64 9.78 9.62 9.74 5.9M
2021-10-29 9.59 9.70 9.51 9.67 5.5M
2021-10-28 9.60 9.78 9.58 9.58 7.4M
2021-10-27 9.80 9.82 9.69 9.70 11.2M
2021-10-26 9.98 10.10 9.88 9.94 8.5M
2021-10-25 10.09 10.10 9.89 10.01 10.2M
2021-10-22 10.27 10.46 10.20 10.20 9.5M
2021-10-21 10.20 10.36 10.19 10.20 7.7M
2021-10-20 10.37 10.45 10.19 10.22 10.6M
2021-10-19 10.57 10.59 10.36 10.40 14.8M
2021-10-18 10.54 10.65 10.34 10.65 7.0M
2021-10-15 10.56 10.70 10.51 10.56 6.6M
2021-10-14 10.49 10.59 10.41 10.55 5.0M
2021-10-13 10.61 10.62 10.33 10.53 8.5M
2021-10-12 10.91 10.95 10.45 10.62 11.6M
2021-10-11 10.80 11.10 10.79 10.95 12.0M
2021-10-08 10.91 10.98 10.70 10.78 11.8M
2021-09-30 10.80 10.96 10.74 10.79 8.3M
2021-09-29 10.98 11.04 10.70 10.77 12.0M
2021-09-28 11.02 11.22 10.98 11.16 10.2M
2021-09-27 11.42 11.61 10.83 11.06 20.4M
2021-09-24 12.43 12.43 11.45 11.49 38.7M
2021-09-23 12.44 12.73 12.18 12.41 30.6M
2021-09-22 12.00 12.46 12.00 12.33 28.3M
2021-09-17 12.08 12.45 11.93 12.18 29.0M
2021-09-16 12.05 12.48 11.92 11.98 33.6M
2021-09-15 12.35 12.42 11.90 11.98 34.7M
2021-09-14 13.00 13.00 12.15 12.30 53.2M
2021-09-13 12.86 13.23 12.72 13.06 59.9M
2021-09-10 12.89 13.98 12.74 12.88 97.2M
2021-09-09 11.70 12.93 11.59 12.93 83.0M
2021-09-08 11.72 11.88 11.62 11.75 22.2M
2021-09-07 11.71 11.90 11.57 11.78 28.3M
2021-09-06 11.29 11.75 11.29 11.71 42.4M
2021-09-03 11.37 11.45 11.22 11.29 25.9M
2021-09-02 11.30 11.46 11.01 11.43 46.9M
2021-09-01 10.45 11.24 10.42 11.24 49.2M
2021-08-31 10.10 10.56 10.08 10.41 15.3M
2021-08-30 10.70 10.70 10.07 10.10 21.3M
2021-08-27 10.65 10.82 10.63 10.72 6.6M
2021-08-26 10.82 10.82 10.67 10.68 10.0M
2021-08-25 10.76 10.85 10.72 10.82 8.8M
2021-08-24 11.00 11.00 10.72 10.80 19.1M
2021-08-23 11.29 11.29 11.01 11.07 23.5M
2021-08-20 10.78 11.44 10.59 11.30 32.4M
2021-08-19 11.37 11.43 11.08 11.10 16.2M
2021-08-18 10.90 11.30 10.83 11.30 23.5M
2021-08-17 11.06 11.28 10.87 10.90 19.5M
2021-08-16 10.99 11.29 10.99 11.10 14.4M
2021-08-13 10.87 10.95 10.75 10.92 9.8M
2021-08-12 10.80 10.93 10.75 10.87 12.4M
2021-08-11 10.81 11.02 10.72 10.79 15.5M
2021-08-10 10.55 10.85 10.49 10.82 18.4M
2021-08-09 10.21 10.74 10.17 10.60 18.9M
2021-08-06 10.31 10.32 10.12 10.27 10.8M
2021-08-05 10.32 10.67 10.29 10.39 12.2M
2021-08-04 10.36 10.43 10.28 10.31 7.7M
2021-08-03 10.28 10.54 10.21 10.37 14.2M
2021-08-02 9.58 10.48 9.41 10.34 22.0M
2021-07-30 9.71 9.74 9.51 9.63 7.1M
2021-07-29 9.76 9.86 9.62 9.73 7.2M
2021-07-28 9.98 10.06 9.70 9.70 9.9M
2021-07-27 10.43 10.52 10.05 10.05 11.0M
2021-07-26 10.68 10.69 10.30 10.42 11.4M
2021-07-23 10.73 10.78 10.60 10.66 12.3M
2021-07-22 10.41 10.83 10.30 10.75 19.3M
2021-07-21 10.37 10.67 10.37 10.46 8.5M
2021-07-20 10.34 10.41 10.15 10.37 8.8M
2021-07-19 10.55 10.55 10.38 10.38 8.1M
2021-07-16 10.60 10.65 10.54 10.56 6.6M
2021-07-15 10.50 10.66 10.46 10.64 8.0M
2021-07-14 10.67 10.75 10.52 10.53 7.2M
2021-07-13 10.69 10.69 10.58 10.66 7.5M
2021-07-12 10.62 10.75 10.62 10.67 8.2M
2021-07-09 10.56 10.64 10.48 10.58 5.9M
2021-07-08 10.78 10.79 10.55 10.56 8.9M
2021-07-07 10.71 10.84 10.66 10.78 6.7M
2021-07-06 10.55 10.81 10.52 10.77 10.4M
2021-07-05 10.53 10.75 10.44 10.57 7.9M
2021-07-02 10.78 10.78 10.52 10.53 10.9M
2021-07-01 10.50 11.04 10.40 10.85 18.8M
2021-06-30 10.68 10.77 10.00 10.54 9.9M
2021-06-29 10.89 10.91 10.67 10.68 9.2M
2021-06-28 11.07 11.07 10.88 10.89 9.6M
2021-06-25 10.83 11.03 10.80 11.02 13.0M
2021-06-24 10.83 10.88 10.65 10.87 11.0M
2021-06-23 10.92 10.95 10.81 10.83 10.0M
2021-06-22 10.89 11.02 10.86 10.93 9.7M
2021-06-21 11.11 11.11 10.87 10.89 12.6M
2021-06-18 11.09 11.25 10.88 11.17 16.5M
2021-06-17 11.45 11.45 10.97 11.10 18.6M
2021-06-16 11.43 11.66 11.40 11.47 7.7M
2021-06-15 11.72 11.73 11.37 11.45 13.6M
2021-06-11 11.89 11.96 11.73 11.73 11.1M
2021-06-10 11.99 12.02 11.86 11.89 9.3M
2021-06-09 12.15 12.22 11.97 11.99 10.4M
2021-06-08 12.01 12.19 11.97 12.11 13.8M
2021-06-07 11.87 12.09 11.70 12.09 26.1M
2021-06-04 12.15 12.15 11.85 11.87 28.3M
2021-06-03 12.27 12.30 12.16 12.17 9.1M
2021-06-02 12.45 12.45 12.20 12.22 12.4M
2021-06-01 12.42 12.55 12.36 12.47 10.6M
2021-05-31 12.56 12.60 12.41 12.44 12.6M
2021-05-28 12.85 12.88 12.60 12.63 16.2M
2021-05-27 12.98 12.98 12.73 12.84 15.4M
2021-05-26 13.79 13.79 13.64 13.69 12.9M
2021-05-25 13.69 13.80 13.58 13.80 14.5M
2021-05-24 13.79 13.79 13.64 13.70 9.2M
2021-05-21 13.61 13.74 13.56 13.68 7.6M
2021-05-20 13.56 13.67 13.41 13.62 8.3M
2021-05-19 13.52 13.74 13.42 13.61 12.0M
2021-05-18 13.59 13.59 13.31 13.41 7.7M
2021-05-17 13.63 13.76 13.52 13.54 10.4M
2021-05-14 13.47 13.59 13.41 13.58 7.9M
2021-05-13 13.44 13.52 13.37 13.45 8.2M
2021-05-12 13.44 13.64 13.41 13.55 7.5M
2021-05-11 13.60 13.60 13.26 13.48 10.4M
2021-05-10 13.70 13.85 13.54 13.73 11.9M
2021-05-07 13.32 13.77 13.30 13.67 15.8M
2021-05-06 13.17 13.39 13.13 13.28 8.3M
2021-04-30 13.27 13.34 13.03 13.14 9.8M
2021-04-29 13.30 13.35 13.15 13.27 7.3M
2021-04-28 13.27 13.48 13.23 13.32 7.8M
2021-04-27 13.66 13.68 13.10 13.30 17.1M
2021-04-26 13.97 14.02 13.60 13.60 13.3M
2021-04-23 14.19 14.19 13.90 13.96 14.5M
2021-04-22 14.19 14.27 14.15 14.17 7.6M
2021-04-21 14.21 14.30 14.10 14.19 9.7M
2021-04-20 14.51 14.58 14.18 14.30 24.4M
2021-04-19 14.52 14.62 14.43 14.56 19.6M
2021-04-16 14.45 14.60 14.39 14.56 12.9M
2021-04-15 14.40 14.50 14.22 14.39 11.5M
2021-04-14 14.31 14.49 14.20 14.40 11.9M
2021-04-13 14.14 14.78 14.13 14.29 21.2M
2021-04-12 14.59 14.70 14.12 14.12 17.2M
2021-04-09 14.54 14.72 14.51 14.65 14.0M
2021-04-08 14.85 14.97 14.60 14.64 22.3M
2021-04-07 14.59 14.76 14.47 14.76 14.3M
2021-04-06 14.63 14.67 14.51 14.61 10.6M
2021-04-02 14.75 14.80 14.56 14.62 16.2M
2021-04-01 14.71 14.85 14.61 14.79 20.9M
2021-03-31 14.56 14.75 14.41 14.72 21.9M
2021-03-30 14.40 14.67 14.34 14.55 20.4M
2021-03-29 14.43 14.77 14.30 14.49 36.2M
2021-03-26 13.93 14.25 13.86 14.17 22.5M
2021-03-25 14.04 14.08 13.76 13.85 18.4M
2021-03-24 14.36 14.41 14.04 14.04 27.8M
2021-03-23 14.55 15.07 14.45 14.55 38.8M
2021-03-22 14.12 14.55 14.03 14.43 49.9M
2021-03-19 15.03 15.20 14.91 15.08 21.2M
2021-03-18 15.23 15.34 15.14 15.21 21.6M
2021-03-17 15.44 15.49 15.03 15.24 26.7M
2021-03-16 15.69 15.70 15.16 15.55 35.6M
2021-03-15 15.15 15.98 15.10 15.61 51.0M
2021-03-12 14.99 15.48 14.86 15.28 57.4M
2021-03-11 13.86 14.88 13.86 14.86 48.4M
2021-03-10 14.04 14.09 13.68 13.74 15.4M
2021-03-09 14.29 14.45 13.64 13.91 25.5M
2021-03-08 14.40 14.83 14.24 14.34 28.5M
2021-03-05 14.90 14.90 14.06 14.29 37.6M
2021-03-04 15.02 15.35 14.91 15.07 26.8M
2021-03-03 15.25 15.35 15.01 15.21 34.0M
2021-03-02 14.81 15.18 14.71 15.07 31.6M
2021-03-01 14.73 14.89 14.59 14.81 23.1M
2021-02-26 14.67 14.93 14.43 14.66 27.9M
2021-02-25 15.07 15.24 14.70 15.00 38.5M
2021-02-24 14.86 15.27 14.71 14.92 36.8M
2021-02-23 14.79 15.14 14.62 14.73 38.3M
2021-02-22 14.93 15.43 14.80 14.80 61.6M
2021-02-19 13.91 14.85 13.88 14.72 49.8M
2021-02-18 13.88 14.12 13.61 13.87 30.9M
2021-02-10 13.25 13.67 13.11 13.64 26.0M
2021-02-09 12.94 13.21 12.85 13.19 21.2M
2021-02-08 12.40 13.16 12.28 12.96 25.4M
2021-02-05 12.24 12.53 12.24 12.36 15.0M
2021-02-04 12.56 12.56 12.14 12.22 16.0M
2021-02-03 12.80 12.88 12.60 12.62 11.2M
2021-02-02 12.58 12.94 12.58 12.79 19.1M
2021-02-01 12.59 12.66 12.20 12.61 13.9M
2021-01-29 12.44 12.71 12.36 12.54 19.7M
2021-01-28 12.50 12.56 12.33 12.36 14.0M
2021-01-27 12.51 12.69 12.50 12.61 17.9M
2021-01-26 12.65 12.87 12.51 12.56 22.8M
2021-01-25 13.05 13.09 12.63 12.79 34.3M
2021-01-22 13.63 13.66 13.15 13.17 28.4M
2021-01-21 13.55 13.78 13.46 13.68 21.3M
2021-01-20 14.02 14.06 13.60 13.63 25.4M
2021-01-19 14.08 14.15 13.88 14.05 16.9M
2021-01-18 14.10 14.15 13.96 14.07 19.3M
2021-01-15 14.30 14.41 14.11 14.22 15.7M
2021-01-14 14.06 14.50 13.86 14.42 25.8M
2021-01-13 14.00 14.36 13.75 14.16 22.5M
2021-01-12 14.15 14.27 13.90 14.06 21.8M
2021-01-11 14.46 14.52 14.02 14.15 20.3M
2021-01-08 14.18 14.50 14.10 14.34 22.9M
2021-01-07 14.50 14.51 14.08 14.26 34.5M
2021-01-06 13.79 14.86 13.76 14.76 54.5M
2021-01-05 13.86 13.89 13.66 13.81 18.5M
2021-01-04 13.52 13.86 13.38 13.86 22.9M