Hunan Creator Information Technologies Co Ltd Class A (300730)

300730
🏛️ China →
17.36
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 17.75 17.78 17.53 17.78 382.2K
09:35 17.78 17.96 17.78 17.95 305.6K
09:40 17.95 17.97 17.86 17.91 414.9K
09:45 17.91 17.95 17.86 17.95 223.8K
09:50 17.91 17.95 17.85 17.85 238.8K
09:55 17.86 17.92 17.85 17.91 160.4K
10:00 17.90 17.91 17.83 17.83 136.1K
10:05 17.83 17.85 17.79 17.81 236.8K
10:10 17.80 17.81 17.72 17.80 163.8K
10:15 17.80 17.86 17.78 17.86 127.5K
10:20 17.86 17.87 17.83 17.85 193.3K
10:25 17.86 17.89 17.86 17.89 134.0K
10:30 17.88 17.92 17.85 17.91 118.2K
10:35 17.91 17.93 17.90 17.90 119.1K
10:40 17.90 17.90 17.86 17.88 62.1K
10:45 17.88 17.92 17.88 17.91 110.9K
10:50 17.91 17.95 17.90 17.95 100.8K
10:55 17.95 17.98 17.95 17.98 202.0K
11:00 17.97 18.00 17.97 17.98 163.2K
11:05 17.98 18.04 17.98 18.02 297.2K
11:10 18.02 18.04 18.01 18.02 90.9K
11:15 18.02 18.12 18.02 18.12 287.2K
11:20 18.12 18.13 18.06 18.06 165.1K
11:25 18.09 18.10 18.07 18.09 139.9K
13:00 18.08 18.10 18.02 18.03 179.1K
13:05 18.03 18.03 17.97 17.99 125.5K
13:10 17.98 17.98 17.94 17.95 152.1K
13:15 17.95 18.02 17.95 17.99 114.8K
13:20 17.99 17.99 17.94 17.96 88.5K
13:25 17.96 18.00 17.92 17.99 168.8K
13:30 17.99 18.01 17.97 17.97 90.8K
13:35 17.96 17.99 17.94 17.95 121.0K
13:40 17.95 17.98 17.95 17.98 71.5K
13:45 17.99 18.08 17.99 18.06 149.6K
13:50 18.05 18.08 18.03 18.06 180.0K
13:55 18.06 18.07 18.00 18.00 171.4K
14:00 18.02 18.08 18.02 18.03 198.6K
14:05 18.02 18.07 18.02 18.04 144.4K
14:10 18.03 18.05 18.01 18.04 134.3K
14:15 18.05 18.07 18.05 18.07 134.4K
14:20 18.05 18.07 18.05 18.05 133.0K
14:25 18.05 18.06 18.00 18.04 140.1K
14:30 18.04 18.08 18.03 18.07 218.1K
14:35 18.06 18.08 18.04 18.07 151.4K
14:40 18.07 18.09 18.07 18.08 184.1K
14:45 18.07 18.10 18.07 18.09 270.7K
14:50 18.09 18.12 18.08 18.11 464.7K
14:55 18.12 18.14 18.11 18.13 243.2K
15:40 18.15 18.15 18.15 18.15 260.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 17.80 18.00 17.32 17.36 9.2M
2025-09-25 18.05 18.45 17.97 17.97 8.7M
2025-09-24 17.78 18.15 17.51 18.15 8.9M
2025-09-23 18.42 18.51 17.36 17.82 14.4M
2025-09-22 18.25 18.69 18.12 18.58 10.6M
2025-09-19 18.35 18.67 18.12 18.22 11.7M
2025-09-18 19.30 19.39 18.32 18.49 22.3M
2025-09-17 19.10 19.61 18.80 19.55 21.0M
2025-09-16 18.99 19.25 18.62 19.22 15.6M
2025-09-15 19.03 19.29 18.81 18.88 17.3M
2025-09-12 19.26 20.30 19.08 19.40 30.2M
2025-09-11 18.25 19.46 17.83 19.27 26.6M
2025-09-10 18.10 18.31 17.97 18.23 10.1M
2025-09-09 19.00 19.00 18.02 18.26 16.2M
2025-09-08 18.63 19.42 18.58 18.97 20.1M
2025-09-05 18.61 18.88 18.01 18.79 15.6M
2025-09-04 18.79 19.20 18.15 18.62 19.3M
2025-09-03 19.30 19.42 18.50 18.56 15.7M
2025-09-02 20.37 20.37 19.11 19.22 26.2M
2025-09-01 20.10 20.58 20.02 20.38 23.5M
2025-08-29 20.39 20.60 19.88 19.99 25.0M
2025-08-28 20.60 20.87 19.79 20.39 32.7M
2025-08-27 22.00 22.01 20.69 20.75 41.7M
2025-08-26 22.09 22.87 21.60 22.23 47.2M
2025-08-25 23.24 24.55 22.05 22.38 74.6M
2025-08-22 20.17 25.66 20.17 23.72 87.7M
2025-08-21 19.73 22.96 19.70 21.65 92.5M
2025-08-20 19.80 19.89 18.38 19.13 58.4M
2025-08-19 20.14 22.27 19.85 20.12 83.6M
2025-08-18 18.55 21.25 18.30 21.25 99.7M
2025-08-15 15.32 17.71 14.96 17.71 67.5M
2025-08-14 14.78 15.65 14.70 14.76 26.1M
2025-08-13 14.79 14.86 14.57 14.65 10.3M
2025-08-12 14.94 15.00 14.64 14.83 10.3M
2025-08-11 14.94 15.11 14.88 15.00 10.5M
2025-08-08 15.46 15.47 14.84 14.94 14.5M
2025-08-07 15.47 15.70 15.28 15.46 17.1M
2025-08-06 14.80 15.81 14.63 15.61 29.5M
2025-08-05 14.52 15.03 14.50 14.95 17.8M
2025-08-04 14.37 14.58 14.34 14.57 6.9M
2025-08-01 14.36 14.55 14.15 14.54 9.0M
2025-07-31 14.41 14.68 14.24 14.31 8.8M
2025-07-30 14.83 14.83 14.22 14.40 12.9M
2025-07-29 14.86 14.97 14.54 14.80 14.1M
2025-07-28 14.91 15.03 14.83 14.97 11.5M
2025-07-25 15.16 15.28 14.80 15.03 18.8M
2025-07-24 15.27 15.52 15.15 15.33 23.9M
2025-07-23 16.03 16.49 15.41 15.45 37.4M
2025-07-22 15.50 17.15 15.37 16.44 50.1M
2025-07-21 15.23 16.70 15.22 15.58 42.9M
2025-07-18 15.11 15.14 14.84 15.00 13.8M
2025-07-17 14.48 15.45 14.46 15.11 24.4M
2025-07-16 14.82 14.88 14.50 14.54 11.7M
2025-07-15 14.61 15.28 14.18 15.00 20.9M
2025-07-14 15.38 15.50 14.79 14.83 18.4M
2025-07-11 14.49 14.93 14.44 14.88 16.2M
2025-07-10 14.61 14.78 14.36 14.46 14.9M
2025-07-09 15.23 15.23 14.68 14.69 18.0M
2025-07-08 15.01 15.23 14.84 15.14 17.4M
2025-07-07 14.69 15.26 14.60 15.15 21.1M
2025-07-04 14.86 15.59 14.82 14.98 30.9M
2025-07-03 14.80 14.93 14.70 14.86 14.2M
2025-07-02 15.05 15.20 14.76 14.94 18.0M
2025-07-01 15.78 15.86 15.08 15.23 29.0M
2025-06-30 15.88 16.12 15.52 15.81 36.8M
2025-06-27 16.30 17.10 15.72 15.80 62.7M
2025-06-26 14.63 17.15 14.60 17.15 63.6M
2025-06-25 13.85 14.36 13.75 14.29 22.1M
2025-06-24 13.81 14.20 13.61 13.99 20.9M
2025-06-23 13.13 13.88 13.05 13.84 21.4M
2025-06-20 12.83 13.80 12.32 13.33 20.2M
2025-06-19 13.62 13.62 12.86 12.87 11.7M
2025-06-18 13.40 13.68 13.31 13.55 12.1M
2025-06-17 13.45 13.58 13.26 13.45 9.7M
2025-06-16 12.67 13.47 12.67 13.45 15.9M
2025-06-13 13.06 13.17 12.66 12.70 8.2M
2025-06-12 13.06 13.30 12.90 13.16 7.1M
2025-06-11 12.99 13.17 12.99 13.07 5.8M
2025-06-10 13.40 13.47 12.80 13.05 11.4M
2025-06-09 13.23 13.69 13.06 13.47 14.4M
2025-06-06 13.40 13.66 13.10 13.23 12.3M
2025-06-05 13.07 13.72 12.96 13.54 15.7M
2025-06-04 13.20 13.34 12.99 13.11 10.8M
2025-06-03 13.70 13.72 13.23 13.30 11.8M
2025-05-30 13.52 13.70 13.21 13.30 16.4M
2025-05-29 12.98 13.90 12.80 13.84 27.7M
2025-05-28 12.35 13.14 12.23 13.06 23.4M
2025-05-27 12.85 12.90 12.31 12.39 15.8M
2025-05-26 11.96 13.68 11.96 12.75 25.8M
2025-05-23 12.16 12.40 11.88 11.88 6.2M
2025-05-22 12.39 12.61 12.10 12.16 6.3M
2025-05-21 12.52 12.55 12.21 12.39 5.6M
2025-05-20 12.34 12.52 12.12 12.51 6.2M
2025-05-19 12.14 12.29 11.99 12.25 4.9M
2025-05-16 12.03 12.25 11.93 12.09 5.6M
2025-05-15 12.38 12.38 11.99 12.03 4.9M
2025-05-14 12.29 12.45 12.12 12.35 5.9M
2025-05-13 12.50 12.58 12.21 12.29 5.0M
2025-05-12 12.40 12.45 12.27 12.38 5.2M
2025-05-09 12.43 12.55 12.21 12.25 5.5M
2025-05-08 12.14 12.54 12.10 12.51 7.1M
2025-05-07 12.58 12.61 12.02 12.19 6.8M
2025-05-06 11.99 12.35 11.93 12.29 7.0M
2025-04-30 11.68 11.91 11.48 11.85 6.6M
2025-04-29 11.35 11.62 11.10 11.52 6.6M
2025-04-28 11.69 11.93 11.41 11.53 4.9M
2025-04-25 11.69 11.85 11.50 11.58 5.9M
2025-04-24 11.86 11.92 11.45 11.50 6.6M
2025-04-23 11.88 12.12 11.86 11.92 6.4M
2025-04-22 11.83 11.98 11.75 11.87 5.4M
2025-04-21 11.44 11.85 11.26 11.83 6.4M
2025-04-18 11.39 11.56 11.20 11.42 4.9M
2025-04-17 11.62 11.71 11.45 11.45 5.9M
2025-04-16 11.69 11.84 11.33 11.62 6.8M
2025-04-15 11.88 11.93 11.68 11.82 5.2M
2025-04-14 11.78 12.06 11.77 11.88 6.9M
2025-04-11 11.44 11.80 11.34 11.60 6.4M
2025-04-10 11.52 11.92 11.52 11.54 8.4M
2025-04-09 10.45 11.42 9.70 11.30 12.6M
2025-04-08 10.80 11.14 10.29 10.68 9.4M
2025-04-07 12.22 12.41 10.46 10.46 12.3M
2025-04-03 13.05 13.32 12.95 13.08 3.3M
2025-04-02 13.16 13.41 13.10 13.20 4.0M
2025-04-01 13.10 13.28 13.09 13.16 5.1M
2025-03-31 13.04 13.05 12.52 13.01 8.7M
2025-03-28 13.61 13.69 13.20 13.23 5.7M
2025-03-27 14.05 14.05 13.50 13.51 7.4M
2025-03-26 13.62 14.14 13.42 14.02 11.2M
2025-03-25 13.46 13.86 13.30 13.62 10.3M
2025-03-24 14.21 14.25 12.90 13.32 14.9M
2025-03-21 14.70 14.76 14.10 14.18 15.3M
2025-03-20 14.80 15.45 14.70 14.77 21.9M
2025-03-19 14.70 14.97 14.37 14.93 18.9M
2025-03-18 14.21 14.89 14.02 14.83 23.6M
2025-03-17 14.14 14.31 13.95 14.21 8.7M
2025-03-14 14.10 14.27 13.81 14.20 11.5M
2025-03-13 14.68 14.76 13.82 14.09 18.8M
2025-03-12 14.86 15.08 14.65 14.80 17.5M
2025-03-11 14.34 14.81 14.34 14.74 13.0M
2025-03-10 15.06 15.34 14.40 14.86 17.2M
2025-03-07 14.95 15.06 14.63 14.75 20.8M
2025-03-06 14.60 15.15 14.47 14.97 27.7M
2025-03-05 14.35 14.54 14.00 14.42 19.2M
2025-03-04 13.86 14.57 13.86 14.35 21.9M
2025-03-03 14.60 14.75 13.88 14.10 28.6M
2025-02-28 15.48 15.68 14.14 14.55 42.8M
2025-02-27 16.83 17.47 15.63 16.24 67.7M
2025-02-26 13.99 16.60 13.59 16.60 31.6M
2025-02-25 13.75 14.07 13.58 13.83 10.4M
2025-02-24 13.95 14.30 13.80 14.04 14.7M
2025-02-21 13.54 14.50 13.25 14.18 21.1M
2025-02-20 13.47 13.65 13.27 13.51 10.4M
2025-02-19 13.37 13.70 13.21 13.58 13.9M
2025-02-18 14.21 14.60 13.35 13.46 22.1M
2025-02-17 13.80 14.35 13.50 14.35 25.2M
2025-02-14 13.06 14.08 13.06 13.80 25.1M
2025-02-13 13.20 13.29 12.80 13.03 8.6M
2025-02-12 13.15 13.39 13.11 13.24 10.0M
2025-02-11 13.64 13.64 13.15 13.16 15.3M
2025-02-10 12.69 13.82 12.63 13.60 22.1M
2025-02-07 12.30 12.80 12.17 12.62 11.6M
2025-02-06 12.11 12.35 12.00 12.31 8.6M
2025-02-05 12.00 12.25 11.94 12.17 8.2M
2025-01-27 12.09 12.25 11.67 11.72 7.9M
2025-01-24 11.31 11.97 11.26 11.97 10.0M
2025-01-23 11.30 11.80 11.30 11.33 8.5M
2025-01-22 11.26 11.33 11.12 11.16 3.2M
2025-01-21 11.51 11.60 11.18 11.33 3.9M
2025-01-20 11.50 11.62 11.26 11.45 3.9M
2025-01-17 11.49 11.56 11.29 11.35 4.6M
2025-01-16 11.49 11.69 11.30 11.58 6.1M
2025-01-15 11.60 11.66 11.35 11.39 5.1M
2025-01-14 11.10 11.58 11.03 11.57 7.2M
2025-01-13 10.67 11.04 10.31 11.02 5.0M
2025-01-10 11.33 11.46 10.80 10.80 5.3M
2025-01-09 11.24 11.48 11.14 11.33 4.1M
2025-01-08 11.43 11.56 10.90 11.29 6.3M
2025-01-07 11.06 11.42 10.93 11.42 6.0M
2025-01-06 11.03 11.17 10.53 10.86 6.3M
2025-01-03 11.88 11.99 10.98 11.04 8.1M
2025-01-02 12.05 12.40 11.70 11.86 6.5M