Chongqing Chuanyi Automation Co Ltd (603100)

603100
🏛️ Chine →
24.10
Dernière Mise à Jour: 2025-09-29
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
2024-12-31 21.70 22.08 21.52 21.55 7.0M
2024-12-30 21.52 22.09 21.52 21.78 7.6M
2024-12-27 21.80 21.88 21.21 21.50 6.8M
2024-12-26 21.36 21.96 21.33 21.68 7.4M
2024-12-25 20.60 22.20 20.31 21.51 15.9M
2024-12-24 20.44 20.90 20.30 20.68 5.2M
2024-12-23 20.98 21.26 20.34 20.42 6.9M
2024-12-20 20.96 21.08 20.80 20.97 3.1M
2024-12-19 20.78 21.06 20.57 20.98 3.2M
2024-12-18 20.78 21.15 20.72 20.90 4.3M
2024-12-17 20.68 21.06 20.49 20.68 4.7M
2024-12-16 21.40 21.53 20.60 20.78 6.1M
2024-12-13 21.73 21.84 21.33 21.34 5.6M
2024-12-12 22.33 22.40 21.74 21.84 7.0M
2024-12-11 22.08 22.44 22.05 22.33 5.0M
2024-12-10 22.81 22.99 22.02 22.06 8.5M
2024-12-09 22.11 22.86 22.07 22.25 6.4M
2024-12-06 21.98 22.97 21.98 22.37 10.5M
2024-12-05 21.13 21.79 21.10 21.62 7.5M
2024-12-04 21.77 21.87 21.10 21.23 7.4M
2024-12-03 22.01 22.11 21.56 21.74 5.6M
2024-12-02 21.69 22.31 21.56 22.02 6.4M
2024-11-29 21.85 22.33 21.40 21.68 9.3M
2024-11-28 22.66 23.08 21.75 21.87 7.5M
2024-11-27 22.24 22.75 21.59 22.66 8.6M
2024-11-26 22.98 23.12 22.25 22.41 8.0M
2024-11-25 22.18 23.24 21.58 23.23 10.2M
2024-11-22 23.64 23.87 22.31 22.32 12.3M
2024-11-21 23.45 24.53 23.16 23.65 16.4M
2024-11-20 23.30 23.68 22.85 23.30 12.1M
2024-11-19 21.78 23.26 21.70 23.26 14.8M
2024-11-18 22.91 23.65 21.83 22.00 13.4M
2024-11-15 22.46 23.25 21.82 22.48 15.1M
2024-11-14 21.96 23.00 21.60 22.11 16.3M
2024-11-13 20.76 22.33 20.76 21.96 13.6M
2024-11-12 21.56 21.75 20.66 20.91 9.3M
2024-11-11 21.41 21.68 21.12 21.66 8.8M
2024-11-08 22.15 22.27 21.40 21.56 10.0M
2024-11-07 21.20 22.06 21.05 21.89 8.0M
2024-11-06 21.70 21.76 21.14 21.27 8.2M
2024-11-05 21.11 22.39 20.78 21.70 14.7M
2024-11-04 20.38 21.10 20.29 20.76 7.5M
2024-11-01 20.55 20.73 20.10 20.26 6.8M
2024-10-31 21.10 21.29 20.46 20.71 9.3M
2024-10-30 20.50 21.78 20.41 21.30 11.6M
2024-10-29 21.03 21.37 20.39 20.52 9.5M
2024-10-28 19.84 21.20 19.68 21.09 13.8M
2024-10-25 19.72 20.06 19.69 19.84 4.5M
2024-10-24 19.90 20.27 19.71 19.80 4.8M
2024-10-23 19.85 20.31 19.75 20.09 5.8M
2024-10-22 19.83 20.14 19.36 19.97 7.4M
2024-10-21 19.39 20.15 19.19 19.87 8.9M
2024-10-18 19.00 19.78 18.71 19.38 9.4M
2024-10-17 19.50 19.65 18.77 18.98 10.5M
2024-10-16 18.63 20.03 18.45 19.47 12.3M
2024-10-15 19.34 19.45 18.73 18.75 6.6M
2024-10-14 18.77 19.58 18.08 19.47 8.9M
2024-10-11 19.69 19.70 18.38 18.61 7.2M
2024-10-10 19.63 20.25 19.28 19.62 7.9M
2024-10-09 20.80 21.13 19.54 19.61 12.9M
2024-10-08 22.86 22.86 20.50 21.25 16.0M
2024-09-30 19.83 20.78 19.78 20.78 14.1M
2024-09-27 18.11 19.47 18.11 18.89 6.4M
2024-09-26 16.99 18.05 16.97 18.03 5.2M
2024-09-25 17.26 17.66 17.00 17.02 5.7M
2024-09-24 16.19 16.98 16.12 16.97 7.9M
2024-09-23 16.01 16.40 15.96 16.03 2.0M
2024-09-20 16.40 16.52 15.91 16.15 3.9M
2024-09-19 16.35 16.80 16.06 16.47 2.9M
2024-09-18 16.02 16.36 15.87 16.27 2.2M
2024-09-13 16.18 16.33 16.00 16.03 1.9M
2024-09-12 16.51 16.87 16.25 16.26 2.4M
2024-09-11 16.60 16.77 16.44 16.56 2.6M
2024-09-10 16.45 16.75 16.21 16.64 3.9M
2024-09-09 16.51 16.73 16.26 16.33 2.5M
2024-09-06 16.81 17.12 16.51 16.64 3.4M
2024-09-05 16.99 17.10 16.60 16.81 4.6M
2024-09-04 15.95 17.03 15.83 16.99 7.4M
2024-09-03 15.85 16.26 15.78 16.08 2.9M
2024-09-02 16.65 16.65 15.80 15.84 4.9M
2024-08-30 16.22 16.88 15.98 16.65 3.7M
2024-08-29 15.66 16.34 15.65 16.14 3.2M
2024-08-28 15.84 15.92 15.68 15.76 2.4M
2024-08-27 15.99 16.07 15.74 15.82 2.1M
2024-08-26 16.19 16.49 15.88 16.03 4.2M
2024-08-23 15.87 16.05 15.77 15.98 1.7M
2024-08-22 16.12 16.22 15.82 15.87 1.7M
2024-08-21 16.24 16.39 15.97 16.11 1.8M
2024-08-20 16.59 16.60 16.12 16.24 2.1M
2024-08-19 16.50 16.76 16.38 16.53 2.8M
2024-08-16 16.76 16.86 16.44 16.50 2.9M
2024-08-15 16.73 17.24 16.52 16.86 3.0M
2024-08-14 17.00 17.19 16.61 16.66 2.6M
2024-08-13 17.20 17.24 16.91 17.16 2.2M
2024-08-12 17.17 17.32 16.91 17.04 2.3M
2024-08-09 17.91 18.15 17.27 17.31 3.6M
2024-08-08 17.69 18.08 17.30 17.79 3.1M
2024-08-07 17.86 17.98 17.67 17.80 3.0M
2024-08-06 17.67 17.91 17.46 17.85 4.2M
2024-08-05 17.87 18.08 17.30 17.31 4.1M
2024-08-02 18.11 18.40 17.88 17.90 4.3M
2024-08-01 18.51 18.59 18.08 18.21 5.6M
2024-07-31 17.13 18.51 17.06 18.36 10.7M
2024-07-30 17.82 17.82 17.05 17.24 5.9M
2024-07-29 18.27 18.36 17.50 17.65 10.6M
2024-07-26 16.31 17.92 16.31 17.92 9.6M
2024-07-25 16.00 16.50 15.61 16.29 3.8M
2024-07-24 16.89 16.89 16.02 16.20 5.2M
2024-07-23 17.78 17.81 16.91 16.91 5.0M
2024-07-22 18.20 18.52 17.80 17.88 5.4M
2024-07-19 18.55 18.57 17.85 18.15 7.0M
2024-07-18 17.30 18.33 17.12 18.26 5.4M
2024-07-17 17.52 18.03 17.29 17.42 5.7M
2024-07-16 16.90 18.10 16.60 17.51 11.5M
2024-07-15 16.77 16.77 16.42 16.50 3.4M
2024-07-12 17.23 17.65 16.82 17.58 6.9M
2024-07-11 17.24 17.35 16.95 17.23 5.0M
2024-07-10 17.13 17.31 16.93 16.95 3.1M
2024-07-09 17.08 17.34 16.63 17.14 4.5M
2024-07-08 17.41 17.45 16.92 16.99 2.6M
2024-07-05 17.22 17.52 16.99 17.43 3.3M
2024-07-04 17.48 17.66 17.14 17.22 3.7M
2024-07-03 17.91 17.91 17.42 17.48 4.2M
2024-07-02 18.08 18.14 17.87 17.95 2.9M
2024-07-01 18.08 18.20 17.72 18.10 4.2M
2024-06-28 18.22 18.50 18.05 18.09 3.0M
2024-06-27 18.68 18.75 18.09 18.11 3.2M
2024-06-26 18.50 18.81 18.23 18.76 2.9M
2024-06-25 18.64 18.79 18.39 18.50 2.3M
2024-06-24 18.96 19.08 18.49 18.64 3.0M
2024-06-21 19.08 19.20 18.56 19.12 3.5M
2024-06-20 19.49 19.73 19.13 19.13 3.8M
2024-06-19 20.37 20.45 19.50 19.64 7.5M
2024-06-18 20.42 20.56 20.23 20.46 3.6M
2024-06-17 20.39 20.55 20.00 20.37 5.0M
2024-06-14 20.76 20.77 20.32 20.36 3.7M
2024-06-13 20.65 20.85 20.59 20.70 3.0M
2024-06-12 20.79 20.87 20.43 20.65 3.6M
2024-06-11 20.64 20.91 20.42 20.79 4.7M
2024-06-07 20.14 21.00 19.97 20.69 7.9M
2024-06-06 19.93 20.31 19.85 20.02 4.9M
2024-06-05 19.85 20.09 19.85 19.93 2.7M
2024-06-04 20.09 20.09 19.69 19.96 3.2M
2024-06-03 20.01 20.52 19.75 19.95 6.1M
2024-05-31 19.92 20.19 19.81 20.05 4.8M
2024-05-30 20.03 20.19 19.85 19.90 3.2M
2024-05-29 19.61 20.30 19.57 20.04 4.3M
2024-05-28 19.60 19.90 19.28 19.64 4.3M
2024-05-27 19.60 19.65 19.22 19.60 2.7M
2024-05-24 19.35 19.73 19.27 19.39 2.7M
2024-05-23 19.96 19.96 19.29 19.35 3.5M
2024-05-22 19.80 19.98 19.57 19.93 3.7M
2024-05-21 20.69 20.69 19.82 19.85 4.8M
2024-05-20 20.62 20.81 20.29 20.72 7.3M
2024-05-17 19.40 20.55 19.40 20.51 8.9M
2024-05-16 19.55 19.61 19.15 19.39 4.2M
2024-05-15 19.46 19.79 19.42 19.54 3.0M
2024-05-14 19.34 19.79 19.29 19.57 5.3M
2024-05-13 19.82 19.85 19.11 19.35 5.9M
2024-05-10 20.62 20.72 19.56 19.88 8.4M
2024-05-09 20.46 20.89 20.46 20.59 5.0M
2024-05-08 21.28 21.39 20.50 20.57 5.6M
2024-05-07 21.02 21.60 20.92 21.41 4.0M
2024-05-06 20.61 21.45 20.61 21.03 5.9M
2024-04-30 20.35 20.96 20.26 20.51 6.8M
2024-04-29 20.28 20.75 20.25 20.35 9.1M
2024-04-26 21.37 21.37 19.61 20.68 13.5M
2024-04-25 21.87 22.19 20.97 21.76 5.8M
2024-04-24 21.10 21.50 20.77 21.34 3.3M
2024-04-23 21.42 21.42 20.69 21.03 3.6M
2024-04-22 20.79 21.52 20.79 21.35 4.3M
2024-04-19 21.05 21.44 20.92 21.08 2.9M
2024-04-18 20.91 21.38 20.61 21.24 4.4M
2024-04-17 21.19 21.38 20.46 20.85 6.4M
2024-04-16 21.43 21.54 20.79 21.14 4.6M
2024-04-15 21.83 22.08 21.15 21.47 4.8M
2024-04-12 21.49 21.94 21.32 21.69 3.4M
2024-04-11 20.62 21.85 20.62 21.39 4.0M
2024-04-10 21.54 21.75 20.77 20.89 3.4M
2024-04-09 21.02 21.62 21.02 21.38 2.6M
2024-04-08 21.21 21.66 21.12 21.15 3.5M
2024-04-03 22.10 22.10 21.10 21.16 5.8M
2024-04-02 22.50 22.69 21.86 22.05 3.6M
2024-04-01 21.62 22.85 21.38 22.46 6.2M
2024-03-29 21.50 21.75 21.25 21.63 3.4M
2024-03-28 21.31 21.66 21.24 21.45 4.5M
2024-03-27 22.00 22.19 21.39 21.45 2.0M
2024-03-26 22.24 22.54 21.97 22.19 2.6M
2024-03-25 22.69 22.95 22.23 22.42 4.1M
2024-03-22 22.72 22.81 22.15 22.67 3.6M
2024-03-21 22.69 22.96 22.63 22.69 2.7M
2024-03-20 22.77 22.91 22.47 22.75 3.0M
2024-03-19 23.15 23.51 22.71 22.80 4.6M
2024-03-18 23.77 23.77 23.09 23.48 3.0M
2024-03-15 23.15 23.81 22.84 23.54 4.5M
2024-03-14 23.19 24.04 23.08 23.36 5.2M
2024-03-13 23.07 23.35 22.92 23.13 2.3M
2024-03-12 23.09 23.23 22.79 23.09 3.2M
2024-03-11 23.69 23.71 22.93 23.25 4.7M
2024-03-08 23.54 23.92 23.15 23.73 4.1M
2024-03-07 23.14 24.22 23.14 23.58 7.5M
2024-03-06 23.17 23.32 22.67 22.93 4.6M
2024-03-05 23.01 23.75 22.35 23.24 7.6M
2024-03-04 22.00 23.52 21.93 23.27 9.1M
2024-03-01 22.08 22.20 21.69 21.85 5.2M
2024-02-29 21.17 22.15 21.09 21.88 6.1M
2024-02-28 22.20 22.42 21.19 21.29 7.8M
2024-02-27 21.09 22.25 21.00 22.15 8.5M
2024-02-26 21.39 21.84 21.08 21.31 8.5M
2024-02-23 20.19 21.14 19.74 20.95 10.4M
2024-02-22 19.58 20.11 19.57 20.07 4.7M
2024-02-21 19.54 20.39 19.31 19.75 6.9M
2024-02-20 19.92 20.07 19.58 19.65 6.5M
2024-02-19 19.55 20.23 19.16 20.12 9.5M
2024-02-08 19.62 21.25 19.23 19.65 16.3M
2024-02-07 18.75 19.82 18.49 19.82 11.5M
2024-02-06 16.16 18.02 16.07 18.02 7.8M
2024-02-05 16.46 17.02 15.39 16.38 9.2M
2024-02-02 17.58 17.66 16.15 16.46 5.3M
2024-02-01 17.34 17.91 16.85 17.54 6.5M
2024-01-31 17.85 18.45 17.37 17.42 6.2M
2024-01-30 17.59 18.25 17.45 17.66 4.0M
2024-01-29 18.35 18.36 17.65 17.65 4.7M
2024-01-26 18.54 18.85 18.13 18.22 2.9M
2024-01-25 17.99 18.58 17.62 18.50 4.2M
2024-01-24 18.29 18.37 17.22 17.89 3.7M
2024-01-23 18.15 18.44 17.70 18.06 4.7M
2024-01-22 18.48 18.59 17.87 18.12 4.8M
2024-01-19 18.94 18.95 18.47 18.49 1.9M
2024-01-18 19.09 19.19 18.52 18.90 3.3M
2024-01-17 19.42 19.57 18.96 18.97 2.3M
2024-01-16 19.35 19.55 19.16 19.52 2.3M
2024-01-15 19.36 19.73 19.17 19.49 2.2M
2024-01-12 19.43 19.76 19.38 19.46 1.9M
2024-01-11 19.32 19.62 19.18 19.43 1.8M
2024-01-10 19.32 19.69 19.00 19.25 2.4M
2024-01-09 19.09 19.81 19.09 19.36 2.8M
2024-01-08 20.03 20.04 18.69 18.94 2.9M
2024-01-05 20.45 20.49 19.71 19.82 2.3M
2024-01-04 20.94 21.25 20.40 20.46 2.6M
2024-01-03 21.36 21.38 20.79 20.95 1.8M
2024-01-02 21.39 21.58 21.16 21.22 3.4M