Create Technology

000551
🏛️ Chine →
11.30
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
2023-12-29 8.63 8.76 8.57 8.72 3.5M
2023-12-28 8.54 8.70 8.49 8.63 4.2M
2023-12-27 8.47 8.57 8.37 8.55 2.7M
2023-12-26 8.52 8.53 8.37 8.41 3.4M
2023-12-25 8.60 8.60 8.45 8.55 3.1M
2023-12-22 8.76 8.82 8.53 8.58 4.1M
2023-12-21 8.58 8.76 8.47 8.72 4.1M
2023-12-20 8.67 8.84 8.61 8.61 4.1M
2023-12-19 8.60 8.71 8.51 8.68 2.7M
2023-12-18 8.67 8.75 8.57 8.62 3.4M
2023-12-15 8.81 8.82 8.65 8.71 4.0M
2023-12-14 8.81 8.88 8.72 8.75 3.7M
2023-12-13 8.70 8.98 8.64 8.80 4.8M
2023-12-12 8.79 8.79 8.61 8.71 2.9M
2023-12-11 8.52 8.73 8.48 8.71 5.4M
2023-12-08 8.72 8.78 8.52 8.53 5.5M
2023-12-07 8.77 8.87 8.64 8.72 6.5M
2023-12-06 8.71 8.89 8.71 8.75 5.0M
2023-12-05 8.86 8.87 8.69 8.75 6.1M
2023-12-04 8.81 8.88 8.79 8.83 5.5M
2023-12-01 8.76 8.82 8.70 8.81 6.2M
2023-11-30 8.99 8.99 8.63 8.82 11.6M
2023-11-29 8.92 9.00 8.81 9.00 11.8M
2023-11-28 8.87 9.04 8.80 8.97 8.2M
2023-11-27 8.88 9.00 8.74 8.91 8.5M
2023-11-24 8.89 8.92 8.74 8.82 5.4M
2023-11-23 8.82 9.03 8.82 8.94 8.8M
2023-11-22 8.82 9.07 8.75 8.85 11.3M
2023-11-21 8.70 8.97 8.68 8.87 10.4M
2023-11-20 8.61 8.80 8.58 8.77 6.2M
2023-11-17 8.52 8.61 8.47 8.57 3.2M
2023-11-16 8.56 8.60 8.51 8.52 4.3M
2023-11-15 8.58 8.64 8.50 8.53 3.6M
2023-11-14 8.53 8.57 8.50 8.56 4.3M
2023-11-13 8.53 8.60 8.43 8.55 6.4M
2023-11-10 8.62 8.62 8.37 8.50 8.8M
2023-11-09 8.43 8.74 8.39 8.62 12.8M
2023-11-08 8.35 8.67 8.32 8.52 8.6M
2023-11-07 8.27 8.40 8.23 8.35 5.5M
2023-11-06 8.25 8.34 8.22 8.27 4.4M
2023-11-03 8.24 8.33 8.21 8.24 3.7M
2023-11-02 8.23 8.37 8.18 8.19 3.4M
2023-11-01 8.17 8.32 8.09 8.25 4.6M
2023-10-31 8.19 8.22 8.06 8.13 3.1M
2023-10-30 7.96 8.23 7.94 8.19 8.7M
2023-10-27 7.85 7.99 7.83 7.98 2.7M
2023-10-26 7.83 7.90 7.77 7.88 2.7M
2023-10-25 7.68 7.89 7.64 7.87 4.1M
2023-10-24 7.47 7.65 7.45 7.63 2.9M
2023-10-23 7.71 7.74 7.42 7.46 4.2M
2023-10-20 7.71 7.86 7.67 7.74 2.9M
2023-10-19 7.76 7.85 7.71 7.71 2.8M
2023-10-18 7.89 7.94 7.75 7.77 3.2M
2023-10-17 7.97 8.01 7.87 7.93 2.8M
2023-10-16 8.06 8.08 7.92 7.97 3.0M
2023-10-13 8.13 8.13 8.03 8.04 2.5M
2023-10-12 8.12 8.16 8.06 8.15 2.9M
2023-10-11 8.20 8.20 8.08 8.12 2.7M
2023-10-10 8.27 8.27 8.12 8.17 3.8M
2023-10-09 8.15 8.23 8.12 8.17 4.7M
2023-09-28 8.15 8.21 8.12 8.16 3.4M
2023-09-27 8.03 8.19 8.02 8.12 4.4M
2023-09-26 8.04 8.11 7.98 8.05 2.9M
2023-09-25 8.08 8.15 8.01 8.02 3.4M
2023-09-22 7.79 8.12 7.79 8.07 4.4M
2023-09-21 7.90 7.92 7.77 7.82 3.5M
2023-09-20 7.90 8.02 7.89 7.92 4.7M
2023-09-19 8.04 8.06 7.88 7.91 3.6M
2023-09-18 7.92 8.10 7.87 8.07 6.1M
2023-09-15 7.97 8.02 7.90 7.95 3.7M
2023-09-14 8.06 8.07 7.89 7.97 6.2M
2023-09-13 8.37 8.37 7.97 8.08 9.9M
2023-09-12 8.16 8.52 8.12 8.37 11.4M
2023-09-11 8.08 8.17 7.96 8.14 3.7M
2023-09-08 8.10 8.15 8.03 8.03 2.4M
2023-09-07 8.27 8.27 8.06 8.07 3.3M
2023-09-06 8.24 8.32 8.19 8.27 4.3M
2023-09-05 8.19 8.32 8.12 8.28 5.8M
2023-09-04 8.07 8.20 8.01 8.19 4.4M
2023-09-01 8.04 8.10 7.95 8.02 3.3M
2023-08-31 8.16 8.21 8.04 8.07 3.5M
2023-08-30 8.19 8.29 8.15 8.21 3.9M
2023-08-29 8.02 8.27 7.95 8.22 4.7M
2023-08-28 8.17 8.23 7.97 7.99 6.1M
2023-08-25 7.85 8.08 7.83 7.87 3.8M
2023-08-24 8.07 8.07 7.82 7.91 4.3M
2023-08-23 8.05 8.21 7.92 8.00 5.3M
2023-08-22 8.06 8.12 7.91 8.07 5.4M
2023-08-21 8.06 8.12 7.97 7.99 2.9M
2023-08-18 8.16 8.22 8.00 8.03 3.9M
2023-08-17 7.97 8.16 7.90 8.14 4.2M
2023-08-16 8.05 8.06 7.92 7.97 4.0M
2023-08-15 8.13 8.16 8.00 8.04 3.4M
2023-08-14 8.10 8.15 8.04 8.14 2.3M
2023-08-11 8.24 8.27 8.14 8.16 3.9M
2023-08-10 8.29 8.32 8.22 8.24 3.1M
2023-08-09 8.40 8.40 8.27 8.29 2.6M
2023-08-08 8.38 8.44 8.30 8.36 3.1M
2023-08-07 8.55 8.55 8.37 8.40 3.2M
2023-08-04 8.50 8.57 8.44 8.54 3.8M
2023-08-03 8.55 8.55 8.42 8.44 3.6M
2023-08-02 8.56 8.60 8.42 8.57 5.3M
2023-08-01 8.99 8.99 8.39 8.56 15.6M
2023-07-31 8.90 8.96 8.71 8.92 7.9M
2023-07-28 8.69 8.75 8.57 8.70 3.6M
2023-07-27 8.79 8.88 8.72 8.78 3.4M
2023-07-26 8.86 8.89 8.75 8.78 2.9M
2023-07-25 8.85 8.92 8.75 8.89 3.6M
2023-07-24 8.73 8.93 8.69 8.81 3.7M
2023-07-21 8.83 8.87 8.63 8.73 5.6M
2023-07-20 8.93 8.96 8.78 8.87 4.7M
2023-07-19 9.09 9.13 8.90 8.95 4.6M
2023-07-18 9.01 9.17 8.94 9.07 6.3M
2023-07-17 8.89 9.11 8.86 9.01 5.5M
2023-07-14 8.86 9.02 8.77 8.92 5.3M
2023-07-13 8.92 8.99 8.82 8.88 6.4M
2023-07-12 9.02 9.10 8.89 8.92 5.2M
2023-07-11 8.93 9.04 8.91 9.02 3.9M
2023-07-10 9.01 9.12 8.88 8.94 5.9M
2023-07-07 9.14 9.19 8.97 9.01 6.8M
2023-07-06 9.02 9.22 8.96 9.19 11.1M
2023-07-05 9.13 9.25 9.05 9.06 9.7M
2023-07-04 9.16 9.29 9.10 9.19 11.7M
2023-07-03 9.33 9.41 9.11 9.18 14.9M
2023-06-30 9.01 9.40 8.85 9.26 17.7M
2023-06-29 8.92 9.24 8.90 9.11 21.5M
2023-06-28 8.72 9.08 8.65 8.96 18.4M
2023-06-27 8.86 9.10 8.59 8.89 20.8M
2023-06-26 9.06 9.07 8.76 8.90 25.3M
2023-06-21 8.87 9.23 8.74 9.06 25.5M
2023-06-20 8.47 8.92 8.46 8.78 12.5M
2023-06-19 8.57 8.61 8.47 8.49 9.4M
2023-06-16 8.34 8.69 8.29 8.62 13.0M
2023-06-15 8.17 8.32 8.11 8.26 4.3M
2023-06-14 8.20 8.27 8.10 8.18 2.7M
2023-06-13 8.22 8.27 8.14 8.20 2.5M
2023-06-12 8.07 8.27 7.92 8.22 3.9M
2023-06-09 8.10 8.12 7.99 8.07 3.3M
2023-06-08 8.26 8.26 8.02 8.12 3.7M
2023-06-07 8.16 8.21 8.09 8.18 2.6M
2023-06-06 8.43 8.44 8.14 8.14 5.0M
2023-06-05 8.37 8.47 8.34 8.44 4.6M
2023-06-02 8.26 8.43 8.24 8.37 4.2M
2023-06-01 8.27 8.37 8.25 8.25 2.6M
2023-05-31 8.37 8.38 8.24 8.27 2.6M
2023-05-30 8.27 8.42 8.25 8.35 3.7M
2023-05-29 8.41 8.41 8.26 8.28 3.7M
2023-05-26 8.35 8.40 8.22 8.38 3.3M
2023-05-25 8.32 8.42 8.27 8.38 3.3M
2023-05-24 8.30 8.40 8.25 8.32 2.8M
2023-05-23 8.44 8.44 8.27 8.27 2.8M
2023-05-22 8.29 8.44 8.28 8.42 4.9M
2023-05-19 8.22 8.32 8.15 8.25 3.5M
2023-05-18 8.17 8.25 8.15 8.22 5.8M
2023-05-17 7.92 8.14 7.91 8.14 3.3M
2023-05-16 7.91 7.97 7.89 7.97 3.0M
2023-05-15 7.82 7.91 7.72 7.91 2.8M
2023-05-12 7.87 7.93 7.78 7.79 3.3M
2023-05-11 7.93 7.95 7.85 7.91 2.5M
2023-05-10 7.90 7.98 7.80 7.93 3.7M
2023-05-09 8.08 8.09 7.87 7.90 3.9M
2023-05-08 7.88 8.15 7.88 8.09 4.7M
2023-05-05 8.07 8.07 7.82 7.89 4.2M
2023-05-04 8.10 8.16 7.98 8.07 6.5M
2023-04-28 7.92 8.12 7.92 8.12 4.4M
2023-04-27 7.86 8.08 7.79 7.92 5.1M
2023-04-26 7.72 7.90 7.67 7.85 3.7M
2023-04-25 7.95 7.97 7.59 7.77 4.9M
2023-04-24 7.90 8.04 7.84 7.95 3.9M
2023-04-21 8.22 8.27 7.93 7.94 4.0M
2023-04-20 8.22 8.26 8.07 8.21 4.0M
2023-04-19 8.37 8.37 8.19 8.25 3.9M
2023-04-18 8.45 8.46 8.29 8.37 4.1M
2023-04-17 8.43 8.52 8.37 8.45 4.8M
2023-04-14 8.42 8.47 8.33 8.42 3.4M
2023-04-13 8.48 8.54 8.40 8.42 4.6M
2023-04-12 8.45 8.54 8.41 8.48 5.2M
2023-04-11 8.36 8.43 8.23 8.38 5.4M
2023-04-10 8.38 8.43 8.23 8.26 4.3M
2023-04-07 8.41 8.52 8.36 8.42 4.8M
2023-04-06 8.52 8.52 8.36 8.37 3.5M
2023-04-04 8.62 8.64 8.43 8.47 4.0M
2023-04-03 8.58 8.67 8.47 8.62 5.5M
2023-03-31 8.43 8.57 8.41 8.54 4.9M
2023-03-30 8.42 8.45 8.34 8.37 3.4M
2023-03-29 8.49 8.55 8.34 8.41 3.3M
2023-03-28 8.52 8.57 8.45 8.47 3.7M
2023-03-27 8.47 8.62 8.40 8.49 4.6M
2023-03-24 8.49 8.52 8.42 8.47 3.3M
2023-03-23 8.39 8.48 8.34 8.47 3.6M
2023-03-22 8.37 8.45 8.34 8.41 3.6M
2023-03-21 8.19 8.38 8.11 8.37 4.8M
2023-03-20 8.23 8.23 8.05 8.15 4.0M
2023-03-17 8.12 8.26 8.03 8.21 4.4M
2023-03-16 8.15 8.27 7.97 8.02 4.2M
2023-03-15 8.06 8.27 8.05 8.19 4.5M
2023-03-14 8.20 8.20 7.87 7.97 4.6M
2023-03-13 8.12 8.23 8.05 8.20 3.8M
2023-03-10 8.19 8.29 8.09 8.13 3.5M
2023-03-09 8.29 8.35 8.23 8.26 2.9M
2023-03-08 8.23 8.32 8.17 8.29 3.3M
2023-03-07 8.51 8.52 8.22 8.23 5.8M
2023-03-06 8.42 8.52 8.37 8.49 4.8M
2023-03-03 8.62 8.70 8.38 8.45 10.7M
2023-03-02 8.67 8.79 8.52 8.56 10.6M
2023-03-01 8.47 8.49 8.39 8.48 3.5M
2023-02-28 8.37 8.50 8.36 8.45 3.5M
2023-02-27 8.40 8.47 8.35 8.39 3.9M
2023-02-24 8.53 8.57 8.43 8.44 3.1M
2023-02-23 8.55 8.59 8.41 8.48 4.4M
2023-02-22 8.50 8.61 8.42 8.54 6.3M
2023-02-21 8.34 8.63 8.32 8.51 9.5M
2023-02-20 8.27 8.55 8.23 8.32 11.5M
2023-02-17 8.46 8.80 8.24 8.26 16.2M
2023-02-16 8.39 8.45 8.17 8.21 5.3M
2023-02-15 8.36 8.52 8.35 8.42 3.1M
2023-02-14 8.39 8.42 8.32 8.39 2.8M
2023-02-13 8.34 8.43 8.31 8.36 3.2M
2023-02-10 8.43 8.47 8.31 8.36 3.7M
2023-02-09 8.31 8.46 8.30 8.42 4.3M
2023-02-08 8.35 8.41 8.29 8.33 3.6M
2023-02-07 8.30 8.38 8.22 8.32 4.9M
2023-02-06 8.27 8.35 8.24 8.31 4.2M
2023-02-03 8.27 8.35 8.15 8.27 5.4M
2023-02-02 8.27 8.42 8.18 8.31 7.3M
2023-02-01 8.17 8.28 8.14 8.25 6.6M
2023-01-31 8.12 8.19 8.03 8.15 9.2M
2023-01-30 8.00 8.12 7.97 8.02 8.1M
2023-01-20 7.92 8.22 7.92 8.03 9.4M
2023-01-19 7.76 7.98 7.68 7.96 6.4M
2023-01-18 7.64 7.81 7.62 7.76 6.9M
2023-01-17 7.50 7.77 7.49 7.66 8.6M
2023-01-16 7.47 7.52 7.43 7.49 4.1M
2023-01-13 7.47 7.47 7.37 7.40 2.4M
2023-01-12 7.40 7.48 7.39 7.41 2.5M
2023-01-11 7.48 7.52 7.39 7.40 3.4M
2023-01-10 7.42 7.51 7.40 7.40 2.8M
2023-01-09 7.45 7.52 7.37 7.43 3.4M
2023-01-06 7.32 7.52 7.32 7.37 4.0M
2023-01-05 7.29 7.38 7.27 7.36 3.2M
2023-01-04 7.30 7.43 7.25 7.30 3.6M
2023-01-03 7.13 7.31 7.13 7.30 3.5M