Create Technology

000551
🏛️ China →
11.30
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 8.76 9.04 8.71 8.80 6.5M
2021-12-30 8.76 8.80 8.62 8.75 6.0M
2021-12-29 8.94 9.00 8.72 8.72 8.0M
2021-12-28 8.79 9.16 8.74 9.03 9.2M
2021-12-27 8.87 9.01 8.70 8.79 7.3M
2021-12-24 9.15 9.17 8.77 8.82 9.8M
2021-12-23 9.17 9.20 9.04 9.08 10.7M
2021-12-22 9.27 9.32 9.08 9.20 13.6M
2021-12-21 8.89 9.50 8.86 9.33 23.9M
2021-12-20 9.06 9.21 8.89 8.93 12.1M
2021-12-17 8.77 9.14 8.70 8.98 17.0M
2021-12-16 8.67 8.80 8.60 8.79 7.3M
2021-12-15 8.56 8.70 8.49 8.67 7.3M
2021-12-14 8.48 8.58 8.42 8.57 3.9M
2021-12-13 8.52 8.60 8.46 8.54 5.3M
2021-12-10 8.62 8.67 8.50 8.52 5.5M
2021-12-09 8.79 8.80 8.59 8.63 6.4M
2021-12-08 8.49 8.87 8.47 8.73 11.0M
2021-12-07 8.77 8.85 8.35 8.46 10.8M
2021-12-06 9.12 9.20 8.79 8.79 11.9M
2021-12-03 9.06 9.26 8.83 9.08 15.3M
2021-12-02 9.20 9.25 8.92 9.07 16.0M
2021-12-01 8.65 9.21 8.61 9.08 15.5M
2021-11-30 8.69 8.81 8.57 8.67 7.6M
2021-11-29 8.54 8.77 8.47 8.69 7.4M
2021-11-26 8.78 8.88 8.62 8.67 8.0M
2021-11-25 8.92 9.00 8.75 8.79 9.2M
2021-11-24 9.11 9.11 8.83 8.87 15.1M
2021-11-23 8.73 9.24 8.62 9.22 17.6M
2021-11-22 8.83 8.89 8.68 8.76 7.7M
2021-11-19 8.48 8.75 8.43 8.75 8.6M
2021-11-18 8.67 8.79 8.48 8.48 6.8M
2021-11-17 8.56 8.65 8.42 8.65 7.1M
2021-11-16 9.08 9.08 8.48 8.54 12.2M
2021-11-15 9.28 9.46 8.89 8.95 14.1M
2021-11-12 9.07 9.33 9.07 9.29 11.8M
2021-11-11 9.00 9.42 8.96 9.07 13.5M
2021-11-10 8.85 9.02 8.81 9.02 9.1M
2021-11-09 8.97 9.09 8.84 8.88 8.7M
2021-11-08 8.90 9.24 8.86 8.99 12.6M
2021-11-05 8.64 9.07 8.52 8.89 14.3M
2021-11-04 8.30 8.67 8.23 8.63 10.4M
2021-11-03 8.25 8.50 8.12 8.32 6.9M
2021-11-02 8.37 8.57 8.17 8.23 9.7M
2021-11-01 8.17 8.57 8.05 8.41 11.3M
2021-10-29 7.71 7.93 7.58 7.92 4.2M
2021-10-28 7.85 8.07 7.67 7.71 4.3M
2021-10-27 8.29 8.32 7.75 7.87 8.5M
2021-10-26 8.42 8.45 8.21 8.25 5.2M
2021-10-25 8.52 8.52 8.37 8.41 4.3M
2021-10-22 8.69 8.77 8.38 8.39 7.1M
2021-10-21 8.59 8.87 8.46 8.77 7.6M
2021-10-20 8.57 8.67 8.44 8.57 3.9M
2021-10-19 8.61 8.67 8.55 8.64 4.7M
2021-10-18 8.49 8.65 8.39 8.61 4.6M
2021-10-15 8.56 8.59 8.41 8.52 4.2M
2021-10-14 8.59 8.67 8.45 8.53 4.9M
2021-10-13 8.41 8.70 8.30 8.59 6.4M
2021-10-12 8.59 8.76 8.35 8.45 8.2M
2021-10-11 9.08 9.08 8.51 8.72 10.6M
2021-10-08 9.34 9.50 9.06 9.06 11.1M
2021-09-30 9.54 9.56 8.92 9.28 14.7M
2021-09-29 9.72 9.78 9.15 9.33 12.7M
2021-09-28 9.20 9.92 9.05 9.72 17.3M
2021-09-27 10.18 10.32 9.27 9.27 19.9M
2021-09-24 10.00 10.63 9.83 10.30 25.3M
2021-09-23 10.17 10.28 9.87 10.00 17.9M
2021-09-22 10.08 10.31 9.58 10.30 26.1M
2021-09-17 9.81 10.15 9.61 9.92 22.3M
2021-09-16 9.50 10.16 9.43 9.92 29.7M
2021-09-15 9.32 9.54 9.31 9.43 10.9M
2021-09-14 9.58 9.65 9.26 9.27 15.1M
2021-09-13 9.56 9.81 9.45 9.58 15.9M
2021-09-10 9.62 9.90 9.45 9.54 22.9M
2021-09-09 9.98 10.28 9.83 9.83 27.6M
2021-09-08 10.49 10.73 9.79 9.86 42.7M
2021-09-07 10.69 11.17 10.17 10.22 55.4M
2021-09-06 9.75 10.16 9.66 10.16 20.3M
2021-09-03 9.23 9.23 9.23 9.23 12.2M
2021-09-02 8.20 8.42 8.17 8.39 9.2M
2021-09-01 8.55 8.69 8.17 8.22 13.8M
2021-08-31 8.82 8.87 8.56 8.64 8.5M
2021-08-30 8.83 9.11 8.74 8.82 13.0M
2021-08-27 8.72 9.01 8.61 8.84 9.5M
2021-08-26 8.94 9.00 8.74 8.74 11.2M
2021-08-25 8.90 9.12 8.72 9.04 11.9M
2021-08-24 9.00 9.15 8.81 8.86 12.2M
2021-08-23 8.83 9.12 8.79 9.01 11.3M
2021-08-20 8.75 8.86 8.42 8.83 10.3M
2021-08-19 8.87 8.92 8.52 8.76 16.4M
2021-08-18 9.21 9.50 8.75 8.96 19.6M
2021-08-17 10.02 10.15 9.17 9.32 23.3M
2021-08-16 9.46 10.07 9.32 10.00 31.5M
2021-08-13 9.67 9.67 9.17 9.48 25.5M
2021-08-12 10.21 10.31 9.47 9.71 36.6M
2021-08-11 10.73 11.36 9.75 10.42 36.3M
2021-08-10 10.73 11.57 10.08 10.32 58.5M
2021-08-09 10.14 11.27 10.14 10.92 58.0M
2021-08-06 9.42 10.25 9.37 10.25 31.6M
2021-08-05 9.22 9.42 9.14 9.32 11.6M
2021-08-04 9.37 9.51 9.07 9.29 13.8M
2021-08-03 9.53 9.66 9.25 9.35 15.8M
2021-08-02 9.00 9.83 8.76 9.62 27.5M
2021-07-30 8.95 9.10 8.75 8.96 9.9M
2021-07-29 8.53 9.06 8.51 8.97 14.1M
2021-07-28 8.62 8.96 8.34 8.47 15.3M
2021-07-27 9.07 9.44 8.75 8.96 20.9M
2021-07-26 9.21 9.37 8.97 9.07 16.5M
2021-07-23 9.75 9.84 9.22 9.45 21.9M
2021-07-22 9.47 9.99 9.38 9.75 29.0M
2021-07-21 9.58 9.82 9.32 9.42 34.7M
2021-07-20 9.46 10.00 8.99 10.00 40.6M
2021-07-19 8.50 9.42 8.35 9.42 35.5M
2021-07-16 8.21 8.66 7.92 8.57 29.5M
2021-07-15 9.15 9.15 8.38 8.38 17.2M
2021-07-14 8.56 9.33 8.49 9.32 40.1M
2021-07-13 8.55 8.81 8.37 8.48 29.5M
2021-07-12 9.58 9.58 8.33 8.85 59.8M
2021-07-09 7.66 8.71 7.66 8.71 39.3M
2021-07-08 7.23 7.92 7.12 7.92 48.8M
2021-07-07 6.84 7.23 6.84 7.20 8.6M
2021-07-06 6.90 6.92 6.80 6.87 1.5M
2021-07-05 6.82 6.91 6.80 6.90 1.4M
2021-07-02 6.79 6.87 6.77 6.82 1.4M
2021-07-01 7.06 7.06 6.82 6.82 2.5M
2021-06-30 7.00 7.06 6.95 6.98 1.7M
2021-06-29 7.06 7.06 6.97 7.02 1.9M
2021-06-28 7.01 7.07 7.01 7.04 2.4M
2021-06-25 7.00 7.05 6.96 7.02 1.7M
2021-06-24 7.01 7.03 6.95 7.00 1.8M
2021-06-23 7.01 7.07 6.96 6.99 1.8M
2021-06-22 6.88 7.03 6.85 7.02 3.0M
2021-06-21 6.83 6.91 6.82 6.88 2.1M
2021-06-18 6.82 6.87 6.78 6.86 1.5M
2021-06-17 6.82 6.89 6.76 6.85 1.6M
2021-06-16 6.87 7.00 6.77 6.81 2.2M
2021-06-15 6.98 7.00 6.83 6.87 2.2M
2021-06-11 7.19 7.20 7.04 7.06 2.5M
2021-06-10 7.00 7.21 6.96 7.16 4.2M
2021-06-09 6.99 7.05 6.98 7.02 1.9M
2021-06-08 7.04 7.07 6.92 6.98 2.3M
2021-06-07 6.95 7.03 6.94 7.03 3.1M
2021-06-04 6.89 6.95 6.87 6.92 1.5M
2021-06-03 6.89 6.93 6.85 6.89 1.9M
2021-06-02 6.92 6.93 6.84 6.85 2.2M
2021-06-01 6.94 6.96 6.84 6.92 2.3M
2021-05-31 6.90 6.95 6.86 6.94 2.6M
2021-05-28 6.84 6.94 6.81 6.91 2.8M
2021-05-27 6.87 6.96 6.81 6.84 2.8M
2021-05-26 6.87 6.89 6.83 6.87 1.7M
2021-05-25 6.89 6.89 6.82 6.86 1.2M
2021-05-24 6.75 6.87 6.75 6.83 1.6M
2021-05-21 6.72 6.80 6.72 6.74 1.5M
2021-05-20 6.81 6.83 6.72 6.74 2.3M
2021-05-19 6.97 7.02 6.82 6.82 3.4M
2021-05-18 6.98 7.00 6.92 6.97 1.7M
2021-05-17 7.09 7.09 6.99 7.02 1.6M
2021-05-14 6.95 7.06 6.95 7.03 2.2M
2021-05-13 6.93 7.02 6.91 6.91 2.2M
2021-05-12 6.95 7.00 6.89 7.00 1.8M
2021-05-11 7.10 7.10 6.92 6.97 1.8M
2021-05-10 7.12 7.15 7.06 7.10 1.8M
2021-05-07 7.07 7.13 7.04 7.08 1.6M
2021-05-06 7.02 7.10 7.01 7.06 1.2M
2021-04-30 7.08 7.12 6.96 7.01 1.5M
2021-04-29 7.00 7.11 6.99 7.09 1.7M
2021-04-28 7.04 7.04 6.95 7.00 1.6M
2021-04-27 7.10 7.10 6.90 7.00 1.9M
2021-04-26 7.10 7.19 7.07 7.11 1.6M
2021-04-23 7.32 7.32 7.06 7.10 2.6M
2021-04-22 7.24 7.35 7.21 7.28 2.6M
2021-04-21 7.20 7.27 7.17 7.24 1.8M
2021-04-20 7.30 7.37 7.22 7.23 3.1M
2021-04-19 7.25 7.38 7.25 7.35 3.5M
2021-04-16 7.29 7.33 7.21 7.28 4.1M
2021-04-15 7.17 7.27 7.13 7.25 2.7M
2021-04-14 7.04 7.67 7.02 7.23 5.1M
2021-04-13 6.97 7.02 6.87 6.98 2.2M
2021-04-12 7.12 7.12 6.93 6.97 2.7M
2021-04-09 6.98 7.21 6.97 7.12 4.1M
2021-04-08 7.14 7.14 6.96 6.99 4.2M
2021-04-07 7.17 7.27 7.07 7.14 3.3M
2021-04-06 7.12 7.30 7.08 7.18 3.7M
2021-04-02 7.27 7.37 7.04 7.05 4.5M
2021-04-01 7.35 7.37 7.13 7.24 4.2M
2021-03-31 7.16 7.57 7.11 7.37 5.8M
2021-03-30 7.43 7.51 7.20 7.23 6.6M
2021-03-29 7.33 7.60 7.24 7.60 9.2M
2021-03-26 6.99 7.49 6.97 7.37 7.5M
2021-03-25 7.33 7.35 6.92 6.98 7.0M
2021-03-24 7.32 7.52 7.29 7.35 4.9M
2021-03-23 7.52 7.57 7.28 7.38 6.6M
2021-03-22 7.37 7.62 7.30 7.62 7.9M
2021-03-19 7.20 7.42 7.17 7.29 5.5M
2021-03-18 7.38 7.45 7.24 7.27 6.3M
2021-03-17 7.63 7.67 7.36 7.37 9.5M
2021-03-16 7.29 8.00 7.29 7.71 16.6M
2021-03-15 7.03 7.70 6.98 7.40 11.8M
2021-03-12 6.86 7.21 6.77 7.00 5.7M
2021-03-11 6.75 6.92 6.67 6.87 4.2M
2021-03-10 6.77 6.82 6.70 6.79 2.6M
2021-03-09 6.97 6.97 6.67 6.72 5.4M
2021-03-08 7.09 7.17 6.94 6.97 6.5M
2021-03-05 7.22 7.37 7.04 7.08 8.8M
2021-03-04 7.09 7.43 7.04 7.23 10.8M
2021-03-03 7.02 7.27 6.84 7.14 10.5M
2021-03-02 7.06 7.32 6.97 7.17 14.0M
2021-03-01 6.57 7.16 6.56 7.02 11.9M
2021-02-26 6.47 6.56 6.38 6.51 1.6M
2021-02-25 6.56 6.61 6.47 6.47 1.9M
2021-02-24 6.68 6.72 6.51 6.57 2.4M
2021-02-23 6.65 6.72 6.62 6.62 2.0M
2021-02-22 6.58 6.77 6.58 6.63 3.7M
2021-02-19 6.47 6.62 6.41 6.61 2.4M
2021-02-18 6.37 6.48 6.36 6.46 2.2M
2021-02-10 6.34 6.40 6.29 6.33 1.7M
2021-02-09 6.37 6.38 6.27 6.33 1.7M
2021-02-08 6.32 6.47 6.27 6.29 1.6M
2021-02-05 6.31 6.37 6.22 6.22 1.1M
2021-02-04 6.35 6.48 6.22 6.32 1.8M
2021-02-03 6.46 6.51 6.32 6.35 1.6M
2021-02-02 6.56 6.56 6.44 6.51 1.5M
2021-02-01 6.38 6.51 6.33 6.49 1.6M
2021-01-29 6.35 6.39 6.17 6.38 3.1M
2021-01-28 6.38 6.41 6.28 6.32 2.0M
2021-01-27 6.48 6.50 6.39 6.41 1.8M
2021-01-26 6.46 6.56 6.42 6.48 1.3M
2021-01-25 6.53 6.58 6.45 6.46 2.4M
2021-01-22 6.72 6.72 6.50 6.53 3.1M
2021-01-21 6.72 6.77 6.64 6.73 2.2M
2021-01-20 6.85 6.87 6.67 6.73 2.4M
2021-01-19 6.91 6.92 6.81 6.84 2.4M
2021-01-18 6.82 6.94 6.81 6.88 2.8M
2021-01-15 6.86 6.90 6.71 6.79 2.1M
2021-01-14 6.72 6.87 6.69 6.82 2.4M
2021-01-13 6.82 6.85 6.70 6.71 3.1M
2021-01-12 6.75 6.97 6.72 6.87 4.0M
2021-01-11 6.77 6.77 6.57 6.71 4.9M
2021-01-08 6.46 7.12 6.25 6.84 9.6M
2021-01-07 6.70 6.76 6.44 6.47 5.7M
2021-01-06 6.88 6.88 6.69 6.74 3.5M
2021-01-05 6.85 6.94 6.83 6.87 3.2M
2021-01-04 6.82 6.91 6.77 6.87 3.0M