Shenzhen Chuangyitong Technology Co Ltd (300991)

300991
🏛️ China →
38.65
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 13.23 13.46 12.91 13.46 6.0M
2022-12-29 13.31 13.40 12.97 13.07 4.9M
2022-12-28 13.45 13.69 13.25 13.31 7.5M
2022-12-27 13.05 13.99 12.70 13.74 12.5M
2022-12-26 12.68 13.21 12.66 13.10 7.6M
2022-12-23 13.17 13.21 12.51 12.81 7.5M
2022-12-22 13.93 13.93 13.01 13.16 9.9M
2022-12-21 13.70 14.07 13.61 13.75 12.2M
2022-12-20 13.60 14.05 13.42 13.58 17.5M
2022-12-19 12.36 14.45 12.36 14.45 25.1M
2022-12-16 12.40 12.40 12.00 12.04 2.0M
2022-12-15 12.24 12.55 12.11 12.47 2.6M
2022-12-14 12.48 12.63 12.16 12.19 2.8M
2022-12-13 12.73 12.78 12.31 12.51 4.3M
2022-12-12 12.09 13.38 12.09 12.70 8.0M
2022-12-09 12.26 12.26 11.98 11.98 0.9M
2022-12-08 12.28 12.31 12.10 12.11 0.9M
2022-12-07 12.36 12.39 12.21 12.29 0.9M
2022-12-06 12.36 12.45 12.26 12.28 0.8M
2022-12-05 12.43 12.55 12.29 12.41 1.4M
2022-12-02 12.30 12.45 12.03 12.43 1.1M
2022-12-01 12.38 12.44 12.15 12.23 1.1M
2022-11-30 12.21 12.31 12.13 12.25 0.9M
2022-11-29 12.01 12.30 12.01 12.24 1.0M
2022-11-28 12.15 12.15 11.96 12.01 1.1M
2022-11-25 12.29 12.41 12.09 12.09 0.8M
2022-11-24 12.18 12.48 12.17 12.29 0.9M
2022-11-23 12.59 12.59 11.85 12.19 1.4M
2022-11-22 12.68 12.89 12.40 12.50 1.4M
2022-11-21 12.79 12.81 12.59 12.74 0.8M
2022-11-18 12.96 13.08 12.75 12.79 1.2M
2022-11-17 12.87 12.97 12.75 12.95 1.0M
2022-11-16 12.99 13.09 12.77 12.86 1.2M
2022-11-15 12.55 13.04 12.51 12.96 1.5M
2022-11-14 12.60 12.83 12.53 12.60 1.3M
2022-11-11 12.60 12.95 12.60 12.76 2.4M
2022-11-10 12.55 12.67 12.47 12.51 1.1M
2022-11-09 12.69 12.71 12.52 12.60 0.7M
2022-11-08 12.79 12.80 12.53 12.63 0.8M
2022-11-07 12.60 12.83 12.60 12.74 1.2M
2022-11-04 12.60 12.79 12.52 12.74 1.3M
2022-11-03 12.55 12.72 12.51 12.59 1.0M
2022-11-02 12.34 12.70 12.23 12.62 1.8M
2022-11-01 12.33 12.35 12.16 12.35 1.3M
2022-10-31 11.86 12.35 11.61 12.22 1.2M
2022-10-28 12.21 12.33 11.57 11.76 1.2M
2022-10-27 12.42 12.53 12.20 12.26 1.0M
2022-10-26 11.86 12.42 11.86 12.38 1.2M
2022-10-25 12.19 12.19 11.80 11.91 1.1M
2022-10-24 12.21 12.50 11.99 12.03 0.9M
2022-10-21 12.34 12.42 12.12 12.21 0.8M
2022-10-20 12.27 12.41 12.06 12.30 1.3M
2022-10-19 12.49 12.58 12.27 12.30 1.1M
2022-10-18 12.50 12.58 12.30 12.42 1.4M
2022-10-17 11.81 12.53 11.81 12.51 2.5M
2022-10-14 12.10 12.10 11.70 11.99 2.2M
2022-10-13 11.38 11.79 11.26 11.70 1.5M
2022-10-12 11.09 11.40 10.97 11.36 1.1M
2022-10-11 10.99 11.19 10.68 11.14 1.1M
2022-10-10 11.12 11.23 10.86 10.92 1.0M
2022-09-30 11.38 11.49 11.11 11.11 0.8M
2022-09-29 11.65 11.69 11.34 11.38 0.9M
2022-09-28 11.80 11.85 11.48 11.48 1.4M
2022-09-27 11.49 11.79 11.49 11.79 1.9M
2022-09-26 12.11 12.25 11.44 11.49 1.7M
2022-09-23 12.16 12.32 11.92 11.96 1.2M
2022-09-22 12.26 12.39 12.16 12.17 0.7M
2022-09-21 12.09 12.40 11.90 12.33 0.8M
2022-09-20 12.03 12.21 12.03 12.17 1.0M
2022-09-19 12.50 12.59 11.86 11.96 1.7M
2022-09-16 12.46 12.51 12.13 12.21 1.4M
2022-09-15 12.92 12.92 12.32 12.44 1.7M
2022-09-14 12.97 12.97 12.69 12.88 1.3M
2022-09-13 12.95 13.20 12.95 13.03 1.3M
2022-09-09 13.19 13.19 12.86 12.95 1.4M
2022-09-08 13.32 13.40 13.09 13.10 1.5M
2022-09-07 13.37 13.51 13.25 13.35 1.4M
2022-09-06 13.28 13.35 13.11 13.35 0.9M
2022-09-05 13.12 13.33 13.12 13.25 1.1M
2022-09-02 13.01 13.27 12.98 13.25 1.2M
2022-09-01 13.28 13.36 12.98 13.03 1.8M
2022-08-31 13.72 13.82 13.13 13.17 2.2M
2022-08-30 13.85 14.08 13.61 13.72 1.8M
2022-08-29 13.40 13.86 13.26 13.85 2.2M
2022-08-26 13.88 13.95 13.46 13.51 2.5M
2022-08-25 14.34 14.34 13.65 13.83 2.9M
2022-08-24 14.50 14.63 14.19 14.24 3.7M
2022-08-23 14.42 14.62 14.32 14.55 2.4M
2022-08-22 14.67 15.00 14.26 14.46 4.2M
2022-08-19 15.25 15.56 14.66 14.67 4.9M
2022-08-18 15.20 15.40 14.92 15.33 3.3M
2022-08-17 15.44 15.45 15.16 15.20 3.2M
2022-08-16 15.42 15.87 15.30 15.38 4.0M
2022-08-15 15.23 15.65 14.87 15.39 6.0M
2022-08-12 16.50 16.80 15.15 15.27 13.1M
2022-08-11 15.28 15.59 15.18 15.59 4.7M
2022-08-10 15.30 15.45 15.02 15.23 4.4M
2022-08-09 14.68 15.43 14.66 15.40 7.7M
2022-08-08 14.67 14.77 14.42 14.73 2.7M
2022-08-05 14.38 14.66 14.28 14.66 3.0M
2022-08-04 14.22 14.39 14.02 14.37 2.2M
2022-08-03 14.20 14.46 13.96 14.00 3.2M
2022-08-02 14.51 14.51 13.81 13.96 3.6M
2022-08-01 14.30 14.75 14.23 14.69 3.7M
2022-07-29 14.54 14.58 14.22 14.33 2.3M
2022-07-28 14.18 14.75 14.04 14.54 4.4M
2022-07-27 13.86 14.14 13.80 14.11 2.0M
2022-07-26 13.80 13.98 13.52 13.87 1.6M
2022-07-25 13.96 14.13 13.77 13.80 1.5M
2022-07-22 14.19 14.39 13.81 13.99 2.3M
2022-07-21 14.06 14.30 13.97 14.08 2.7M
2022-07-20 14.20 14.30 13.92 14.02 2.5M
2022-07-19 13.79 14.05 13.65 14.01 2.5M
2022-07-18 13.30 13.78 13.30 13.70 2.3M
2022-07-15 13.64 13.65 13.24 13.26 2.0M
2022-07-14 13.51 13.69 13.32 13.59 1.6M
2022-07-13 13.26 13.59 13.23 13.53 1.3M
2022-07-12 13.80 13.80 13.34 13.36 2.1M
2022-07-11 14.23 14.23 13.67 13.80 1.8M
2022-07-08 13.78 14.34 13.78 14.06 3.3M
2022-07-07 14.15 14.15 13.72 13.77 1.9M
2022-07-06 13.81 14.08 13.73 13.98 2.3M
2022-07-05 14.15 14.41 13.72 13.89 2.8M
2022-07-04 14.29 14.29 13.93 14.20 2.6M
2022-07-01 14.45 14.65 14.19 14.25 2.1M
2022-06-30 14.35 14.60 14.22 14.38 3.5M
2022-06-29 14.70 14.88 14.34 14.38 4.3M
2022-06-28 14.50 14.74 14.11 14.65 5.3M
2022-06-27 14.30 14.37 14.06 14.20 2.6M
2022-06-24 13.92 14.32 13.92 14.21 4.0M
2022-06-23 13.83 14.03 13.60 14.00 3.9M
2022-06-22 14.37 14.39 13.56 13.59 4.5M
2022-06-21 13.70 14.38 13.53 13.96 5.7M
2022-06-20 13.55 13.72 13.44 13.70 2.7M
2022-06-17 13.56 13.64 13.18 13.50 1.9M
2022-06-16 13.33 13.65 13.27 13.56 2.0M
2022-06-15 13.56 13.73 13.35 13.35 2.8M
2022-06-14 13.60 13.60 13.13 13.53 2.3M
2022-06-13 13.39 13.79 13.32 13.68 2.1M
2022-06-10 13.41 13.66 13.36 13.54 2.4M
2022-06-09 14.03 14.03 13.40 13.42 2.7M
2022-06-08 14.35 14.45 13.83 14.00 3.4M
2022-06-07 14.60 14.69 14.17 14.35 3.0M
2022-06-06 14.36 14.69 14.21 14.60 2.9M
2022-06-02 14.06 14.45 13.85 14.36 4.0M
2022-06-01 14.19 14.37 13.96 14.14 4.3M
2022-05-31 14.00 14.40 13.74 14.03 3.8M
2022-05-30 14.24 14.31 13.94 14.27 2.0M
2022-05-27 14.19 14.39 14.00 14.14 1.9M
2022-05-26 14.16 14.33 13.78 14.19 1.9M
2022-05-25 13.99 14.14 13.74 14.07 2.2M
2022-05-24 14.51 14.74 13.74 13.74 3.6M
2022-05-23 14.32 14.48 14.20 14.44 3.7M
2022-05-20 13.76 15.86 13.76 14.48 8.1M
2022-05-19 13.94 14.25 13.59 14.07 2.1M
2022-05-18 13.69 14.06 13.69 14.00 2.2M
2022-05-17 13.93 13.94 13.50 13.69 1.6M
2022-05-16 14.44 14.61 13.83 13.98 2.6M
2022-05-13 13.86 14.27 13.75 14.27 2.3M
2022-05-12 13.80 14.07 13.61 13.81 1.8M
2022-05-11 13.47 14.63 13.47 13.93 2.6M
2022-05-10 13.36 13.72 12.91 13.71 1.9M
2022-05-09 13.19 13.80 13.19 13.41 1.8M
2022-05-06 13.25 13.64 13.14 13.24 1.7M
2022-05-05 13.43 13.84 13.07 13.61 1.8M
2022-04-29 12.58 13.51 12.58 13.43 2.6M
2022-04-28 13.22 13.43 12.84 12.94 2.1M
2022-04-27 12.58 13.40 12.39 13.38 2.9M
2022-04-26 14.04 14.28 12.86 12.97 4.1M
2022-04-25 15.63 15.87 14.08 14.09 5.1M
2022-04-22 16.91 17.09 16.05 16.08 4.5M
2022-04-21 18.01 18.19 16.78 16.86 6.7M
2022-04-20 18.13 18.63 17.84 18.24 7.7M
2022-04-19 17.99 18.69 17.99 18.11 11.3M
2022-04-18 20.65 22.54 19.39 19.94 16.1M
2022-04-15 16.99 19.18 16.99 19.18 8.8M
2022-04-14 15.86 16.30 15.86 15.98 0.6M
2022-04-13 16.08 16.08 15.57 15.83 0.5M
2022-04-12 15.79 16.14 15.55 16.08 0.8M
2022-04-11 16.74 16.74 15.75 15.79 0.8M
2022-04-08 17.23 17.43 16.55 16.73 0.8M
2022-04-07 17.48 17.60 16.94 17.22 0.8M
2022-04-06 17.27 17.64 17.08 17.48 0.7M
2022-04-01 17.31 17.53 17.05 17.23 0.7M
2022-03-31 17.14 17.58 17.03 17.49 1.0M
2022-03-30 17.09 17.25 16.86 17.14 0.7M
2022-03-29 17.31 17.41 16.89 17.00 0.8M
2022-03-28 17.38 17.66 17.04 17.35 0.7M
2022-03-25 17.45 17.60 17.26 17.32 0.7M
2022-03-24 17.57 17.90 17.32 17.44 1.2M
2022-03-23 17.73 18.18 17.47 18.06 1.4M
2022-03-22 17.45 17.86 17.19 17.68 1.1M
2022-03-21 16.90 17.66 16.90 17.39 0.6M
2022-03-18 17.00 17.24 16.86 17.10 0.6M
2022-03-17 16.80 17.43 16.80 16.99 0.8M
2022-03-16 16.74 16.86 15.79 16.70 0.7M
2022-03-15 17.03 17.35 16.25 16.25 0.8M
2022-03-14 17.89 17.95 17.38 17.38 0.6M
2022-03-11 17.74 17.99 17.25 17.89 0.9M
2022-03-10 17.88 18.06 17.58 17.94 1.0M
2022-03-09 18.10 18.31 16.61 17.42 1.5M
2022-03-08 19.13 19.17 18.02 18.09 0.9M
2022-03-07 19.28 19.29 18.85 18.93 0.7M
2022-03-04 19.39 19.66 19.26 19.29 0.7M
2022-03-03 19.52 19.63 19.26 19.53 0.8M
2022-03-02 19.32 19.64 19.16 19.46 0.9M
2022-03-01 19.58 19.58 19.19 19.37 0.6M
2022-02-28 19.59 19.79 19.13 19.35 0.8M
2022-02-25 19.37 19.84 19.37 19.59 1.2M
2022-02-24 19.99 20.43 19.02 19.28 2.1M
2022-02-23 20.00 20.17 19.69 20.06 1.4M
2022-02-22 19.65 20.09 19.52 19.88 1.9M
2022-02-21 18.98 20.88 18.84 20.23 3.1M
2022-02-18 18.68 19.01 18.46 18.98 0.7M
2022-02-17 18.83 19.07 18.69 18.71 0.7M
2022-02-16 18.58 18.97 18.56 18.84 0.6M
2022-02-15 18.47 18.71 18.38 18.56 0.4M
2022-02-14 18.74 18.74 18.15 18.52 0.5M
2022-02-11 18.95 19.04 18.36 18.39 0.9M
2022-02-10 19.33 19.53 19.00 19.07 0.9M
2022-02-09 18.81 19.48 18.70 19.44 1.2M
2022-02-08 18.57 18.81 18.45 18.81 0.5M
2022-02-07 18.36 18.73 18.36 18.67 0.6M
2022-01-28 17.83 18.34 17.83 18.32 0.7M
2022-01-27 18.47 18.64 17.69 17.82 1.2M
2022-01-26 18.39 18.73 18.35 18.52 0.6M
2022-01-25 19.74 19.75 18.34 18.35 2.1M
2022-01-24 19.90 20.12 19.80 19.86 0.5M
2022-01-21 20.26 20.54 19.74 19.91 1.1M
2022-01-20 21.27 21.54 20.38 20.38 1.7M
2022-01-19 21.18 21.56 21.06 21.50 1.2M
2022-01-18 21.74 21.94 21.07 21.30 2.0M
2022-01-17 21.88 22.30 21.65 21.83 2.0M
2022-01-14 21.75 21.94 21.39 21.81 2.3M
2022-01-13 21.17 21.99 20.96 21.83 3.3M
2022-01-12 20.95 21.30 20.95 21.18 1.3M
2022-01-11 20.87 21.36 20.70 20.95 1.5M
2022-01-10 20.61 20.93 20.08 20.89 1.2M
2022-01-07 20.67 20.81 20.38 20.38 0.9M
2022-01-06 20.02 20.93 20.02 20.68 1.4M
2022-01-05 20.63 20.84 19.95 20.39 1.4M
2022-01-04 20.68 20.88 20.55 20.71 1.1M