Shenzhen Chuangyitong Technology Co Ltd (300991)

300991
🏛️ 중국 →
38.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 20.84 20.84 20.48 20.57 0.8M
2021-12-30 20.63 20.87 20.51 20.70 0.9M
2021-12-29 20.74 20.83 20.44 20.67 0.7M
2021-12-28 20.30 20.76 20.30 20.74 0.9M
2021-12-27 20.70 20.84 19.40 20.50 1.4M
2021-12-24 20.68 21.24 20.44 20.70 2.2M
2021-12-23 20.61 20.68 20.36 20.56 1.0M
2021-12-22 20.63 20.81 20.53 20.65 0.8M
2021-12-21 20.31 20.69 20.31 20.58 0.9M
2021-12-20 20.96 21.11 20.26 20.31 1.6M
2021-12-17 21.85 21.85 20.95 20.96 2.2M
2021-12-16 22.11 22.19 21.63 21.85 1.6M
2021-12-15 21.86 22.03 21.63 21.82 1.7M
2021-12-14 21.39 21.86 21.03 21.83 2.0M
2021-12-13 21.40 21.46 21.19 21.33 1.0M
2021-12-10 21.03 21.44 21.03 21.40 1.4M
2021-12-09 20.99 21.39 20.96 21.13 1.5M
2021-12-08 20.83 21.18 20.83 21.14 1.6M
2021-12-07 21.21 21.34 20.63 20.79 2.1M
2021-12-06 22.19 22.19 20.94 21.18 3.4M
2021-12-03 22.31 22.54 22.06 22.29 2.5M
2021-12-02 23.26 23.31 22.28 22.30 4.9M
2021-12-01 23.19 23.86 23.01 23.33 5.3M
2021-11-30 24.88 25.24 23.26 23.75 9.3M
2021-11-29 24.38 26.24 23.93 25.26 11.5M
2021-11-26 23.04 24.69 22.75 24.36 7.7M
2021-11-25 24.23 24.38 23.03 23.05 5.3M
2021-11-24 22.94 23.76 22.88 23.56 5.2M
2021-11-23 22.51 23.23 22.28 23.12 4.2M
2021-11-22 21.89 22.61 21.49 22.45 4.0M
2021-11-19 21.28 22.19 21.28 21.91 2.5M
2021-11-18 22.06 22.25 21.34 21.38 2.2M
2021-11-17 21.35 22.25 21.26 22.20 3.4M
2021-11-16 22.14 22.43 21.34 21.34 3.3M
2021-11-15 22.44 22.61 22.00 22.28 3.9M
2021-11-12 21.80 22.47 21.52 22.16 4.1M
2021-11-11 20.99 22.05 20.83 21.93 4.2M
2021-11-10 20.44 21.06 20.38 21.06 1.8M
2021-11-09 20.62 20.75 20.48 20.58 1.3M
2021-11-08 19.75 20.83 19.58 20.63 2.1M
2021-11-05 19.56 20.25 19.41 19.93 1.7M
2021-11-04 19.38 19.62 19.33 19.56 1.0M
2021-11-03 19.67 19.68 19.28 19.39 0.5M
2021-11-02 19.56 20.06 19.31 19.38 0.8M
2021-11-01 19.51 19.78 19.16 19.69 0.7M
2021-10-29 18.95 20.24 18.94 19.58 1.0M
2021-10-28 19.99 19.99 18.91 18.95 1.1M
2021-10-27 20.22 20.54 19.84 19.99 1.4M
2021-10-26 19.66 20.75 19.44 20.75 2.0M
2021-10-25 19.73 19.82 19.31 19.61 0.8M
2021-10-22 19.77 19.84 19.64 19.73 0.6M
2021-10-21 19.97 19.97 19.58 19.67 0.7M
2021-10-20 20.36 20.36 19.90 19.96 0.6M
2021-10-19 20.33 20.33 20.08 20.25 0.5M
2021-10-18 20.48 20.49 20.26 20.31 0.4M
2021-10-15 20.80 20.81 20.31 20.35 0.7M
2021-10-14 20.68 20.81 20.49 20.81 0.6M
2021-10-13 20.16 20.81 20.10 20.68 0.8M
2021-10-12 20.63 20.98 20.03 20.16 0.7M
2021-10-11 20.47 20.97 20.34 20.73 1.0M
2021-10-08 20.36 20.37 20.00 20.24 0.6M
2021-09-30 19.73 20.18 19.73 20.03 0.6M
2021-09-29 19.96 20.19 19.69 19.73 0.7M
2021-09-28 20.29 20.29 19.84 19.92 0.7M
2021-09-27 20.63 20.78 19.70 20.14 1.2M
2021-09-24 21.38 21.38 20.63 20.66 1.1M
2021-09-23 21.16 21.44 21.16 21.30 0.9M
2021-09-22 20.84 21.43 20.84 21.23 0.8M
2021-09-17 21.13 21.49 20.71 21.16 1.1M
2021-09-16 21.88 21.98 21.07 21.10 2.2M
2021-09-15 21.64 22.19 21.63 22.00 1.6M
2021-09-14 21.78 22.09 21.58 21.71 1.6M
2021-09-13 22.07 22.08 21.48 21.65 1.9M
2021-09-10 22.45 22.66 21.89 22.00 2.8M
2021-09-09 22.83 23.17 22.40 22.46 2.5M
2021-09-08 23.64 23.84 22.87 22.89 3.6M
2021-09-07 23.91 23.98 23.46 23.64 3.4M
2021-09-06 23.58 24.03 23.16 23.91 3.4M
2021-09-03 24.44 25.62 23.94 24.00 5.8M
2021-09-02 23.73 24.50 23.44 24.43 4.6M
2021-09-01 23.86 25.22 23.54 23.89 5.1M
2021-08-31 23.23 24.58 22.67 24.38 5.9M
2021-08-30 23.88 24.86 23.13 23.19 5.4M
2021-08-27 22.67 24.34 22.29 23.93 5.6M
2021-08-26 23.75 23.99 22.64 22.74 4.4M
2021-08-25 23.43 24.03 23.18 24.01 4.1M
2021-08-24 23.64 23.75 23.15 23.44 3.5M
2021-08-23 22.56 23.66 22.55 23.64 4.3M
2021-08-20 23.13 23.18 22.05 22.49 3.1M
2021-08-19 23.18 23.63 22.72 23.01 3.6M
2021-08-18 23.62 24.64 22.60 23.18 5.8M
2021-08-17 23.62 24.87 23.38 24.05 7.8M
2021-08-16 23.03 24.27 22.39 23.84 7.4M
2021-08-13 22.66 23.44 22.08 22.95 5.8M
2021-08-12 21.36 22.70 21.35 22.67 6.6M
2021-08-11 21.38 21.49 21.03 21.31 1.8M
2021-08-10 21.23 21.54 21.01 21.36 2.0M
2021-08-09 21.29 21.41 20.75 21.39 2.7M
2021-08-06 21.96 22.84 21.79 21.79 4.4M
2021-08-05 21.80 21.86 21.29 21.67 2.4M
2021-08-04 21.47 22.12 21.47 21.95 3.2M
2021-08-03 21.88 22.15 21.51 21.80 3.2M
2021-08-02 20.94 21.58 20.91 21.58 3.1M
2021-07-30 21.36 21.66 20.73 21.06 4.5M
2021-07-29 21.50 22.19 20.94 21.96 6.6M
2021-07-28 20.10 22.91 19.94 21.56 6.8M
2021-07-27 19.68 20.59 19.63 20.18 2.6M
2021-07-26 20.28 20.59 19.54 19.66 2.4M
2021-07-23 20.99 21.22 20.61 20.61 1.9M
2021-07-22 20.93 20.95 20.55 20.61 1.5M
2021-07-21 20.89 21.06 20.76 20.84 1.5M
2021-07-20 20.79 21.31 20.70 20.91 1.7M
2021-07-19 21.18 21.18 20.26 20.73 2.4M
2021-07-16 21.31 21.51 21.08 21.11 1.7M
2021-07-15 21.70 21.86 21.21 21.29 2.4M
2021-07-14 21.63 22.03 21.50 21.98 3.0M
2021-07-13 21.51 21.94 21.14 21.84 3.3M
2021-07-12 21.53 21.85 21.50 21.68 1.8M
2021-07-09 21.38 21.56 21.23 21.50 1.5M
2021-07-08 21.99 22.11 21.33 21.33 2.6M
2021-07-07 21.56 21.99 21.29 21.88 2.6M
2021-07-06 21.44 21.67 21.08 21.58 2.2M
2021-07-05 21.29 21.44 21.08 21.41 1.9M
2021-07-02 21.91 22.23 21.11 21.24 4.0M
2021-07-01 22.94 23.73 22.19 22.23 4.2M
2021-06-30 22.29 22.67 22.19 22.60 2.4M
2021-06-29 22.50 22.78 22.06 22.09 2.8M
2021-06-28 22.38 22.98 22.38 22.68 2.7M
2021-06-25 22.34 22.81 22.25 22.58 2.7M
2021-06-24 22.66 22.74 22.14 22.34 3.3M
2021-06-23 22.86 23.06 22.56 22.77 3.2M
2021-06-22 22.57 23.04 22.57 22.88 3.5M
2021-06-21 22.24 22.79 22.06 22.65 3.2M
2021-06-18 22.25 22.84 22.09 22.48 3.6M
2021-06-17 23.15 23.15 22.02 22.31 5.6M
2021-06-16 23.61 23.74 22.99 23.09 6.7M
2021-06-15 24.19 26.25 24.18 24.38 10.9M
2021-06-11 22.97 23.75 22.96 23.74 5.7M
2021-06-10 23.26 23.31 23.03 23.03 3.7M
2021-06-09 23.19 23.49 23.00 23.39 3.3M
2021-06-08 23.04 23.33 22.92 23.31 3.8M
2021-06-07 23.50 23.68 23.04 23.16 4.5M
2021-06-04 24.43 24.61 23.54 23.69 6.7M
2021-06-03 23.53 24.68 23.29 24.63 10.7M
2021-06-02 23.94 23.94 23.29 23.41 5.5M
2021-06-01 23.53 24.01 23.29 23.91 5.5M
2021-05-31 23.19 23.72 23.19 23.63 5.5M
2021-05-28 24.09 24.35 23.04 23.35 7.7M
2021-05-27 24.54 24.69 24.03 24.13 9.4M
2021-05-26 24.88 25.61 24.42 24.78 10.7M
2021-05-25 26.48 26.74 24.74 24.95 14.1M
2021-05-24 26.39 28.00 25.72 26.69 12.8M
2021-05-21 28.42 31.99 27.58 27.65 18.9M
2021-05-20 35.00 35.63 31.31 32.31 24.4M