Chengdu IT Academy Sciences

300678
🏛️ china →
35.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.86 11.03 10.78 10.99 3.9M
2022-12-29 10.86 11.03 10.75 10.79 3.9M
2022-12-28 11.07 11.07 10.73 10.79 4.7M
2022-12-27 11.19 11.26 10.93 11.10 4.3M
2022-12-26 11.03 11.22 10.99 11.19 3.7M
2022-12-23 10.79 11.11 10.79 11.07 3.6M
2022-12-22 11.01 11.14 10.83 10.85 3.8M
2022-12-21 11.07 11.17 10.91 10.97 3.1M
2022-12-20 11.34 11.53 11.05 11.06 4.6M
2022-12-19 11.51 11.59 11.23 11.31 5.1M
2022-12-16 11.95 11.95 11.50 11.50 8.4M
2022-12-15 11.84 12.22 11.80 12.05 6.4M
2022-12-14 11.85 12.13 11.77 11.91 6.7M
2022-12-13 12.29 12.32 11.83 11.85 7.2M
2022-12-12 12.10 12.33 11.87 12.21 8.3M
2022-12-09 12.00 12.17 11.94 12.10 7.6M
2022-12-08 12.66 12.69 12.02 12.05 15.1M
2022-12-07 13.17 13.24 12.79 12.92 12.6M
2022-12-06 13.56 13.67 13.28 13.37 14.6M
2022-12-05 13.33 13.79 13.07 13.79 24.1M
2022-12-02 13.34 13.72 13.07 13.33 20.1M
2022-12-01 13.17 13.45 12.97 13.39 18.2M
2022-11-30 13.45 13.45 12.92 13.17 16.9M
2022-11-29 13.34 13.67 13.23 13.53 23.2M
2022-11-28 13.40 13.84 13.04 13.82 31.7M
2022-11-25 12.31 14.39 12.12 13.33 37.8M
2022-11-24 12.60 12.71 12.01 12.33 18.1M
2022-11-23 12.40 13.31 11.93 12.82 23.9M
2022-11-22 12.40 12.87 12.17 12.46 12.4M
2022-11-21 12.53 12.66 12.13 12.53 11.6M
2022-11-18 13.13 13.13 12.31 12.33 20.0M
2022-11-17 12.59 13.02 12.33 12.99 21.4M
2022-11-16 12.33 12.64 12.24 12.50 11.0M
2022-11-15 12.17 12.56 12.15 12.31 10.8M
2022-11-14 11.73 12.25 11.71 12.18 9.8M
2022-11-11 12.43 12.65 11.91 11.93 11.3M
2022-11-10 12.06 12.55 12.01 12.21 10.4M
2022-11-09 12.09 12.23 11.84 12.07 8.9M
2022-11-08 11.75 12.29 11.54 12.27 15.1M
2022-11-07 11.86 12.25 11.76 11.81 7.2M
2022-11-04 11.83 11.97 11.65 11.89 8.0M
2022-11-03 11.85 12.07 11.57 11.85 8.5M
2022-11-02 12.03 12.11 11.87 12.00 10.7M
2022-11-01 12.15 12.37 11.93 12.24 13.7M
2022-10-31 11.89 12.51 11.89 12.27 17.2M
2022-10-28 12.07 12.39 11.67 11.73 14.6M
2022-10-27 11.92 12.87 11.75 12.07 20.0M
2022-10-26 11.16 11.93 11.07 11.81 11.8M
2022-10-25 11.25 11.53 10.97 11.02 6.7M
2022-10-24 11.54 11.73 11.32 11.37 7.1M
2022-10-21 11.39 11.55 11.25 11.41 6.4M
2022-10-20 11.52 11.85 11.39 11.46 7.3M
2022-10-19 11.63 11.79 11.34 11.47 9.1M
2022-10-18 11.53 11.77 11.29 11.58 13.6M
2022-10-17 11.18 12.01 11.17 11.61 20.2M
2022-10-14 10.73 11.66 10.63 11.47 15.3M
2022-10-13 10.39 11.09 10.39 10.81 8.4M
2022-10-12 9.73 10.40 9.70 10.39 4.2M
2022-10-11 9.62 9.81 9.55 9.79 2.1M
2022-10-10 9.83 9.96 9.57 9.62 2.0M
2022-09-30 10.00 10.13 9.79 9.79 2.5M
2022-09-29 10.11 10.27 10.01 10.03 2.0M
2022-09-28 10.48 10.51 10.00 10.07 3.2M
2022-09-27 10.37 10.53 10.25 10.50 2.3M
2022-09-26 10.31 10.48 10.08 10.41 3.0M
2022-09-23 10.67 10.70 10.31 10.35 2.7M
2022-09-22 10.49 10.82 10.45 10.67 2.4M
2022-09-21 10.51 10.62 10.20 10.57 2.4M
2022-09-20 10.25 10.58 10.23 10.52 2.7M
2022-09-19 10.40 10.41 10.05 10.19 2.6M
2022-09-16 10.43 10.59 10.39 10.41 2.8M
2022-09-15 10.84 10.99 10.31 10.43 3.9M
2022-09-14 10.73 10.83 10.60 10.80 2.1M
2022-09-13 11.03 11.13 10.79 10.84 3.2M
2022-09-09 10.93 11.09 10.90 11.00 2.4M
2022-09-08 11.33 11.40 10.95 11.02 5.0M
2022-09-07 11.28 11.43 11.15 11.37 4.7M
2022-09-06 11.30 11.37 11.15 11.27 2.2M
2022-09-05 11.64 11.87 11.23 11.31 3.0M
2022-09-02 10.97 11.71 10.97 11.61 5.3M
2022-09-01 11.39 11.73 10.95 11.09 6.3M
2022-08-31 11.80 12.23 11.60 11.63 6.4M
2022-08-30 11.63 11.80 11.54 11.79 2.2M
2022-08-29 11.48 11.64 11.35 11.59 1.7M
2022-08-26 11.63 11.83 11.57 11.67 2.9M
2022-08-25 11.73 11.79 11.35 11.61 3.8M
2022-08-24 12.25 12.30 11.72 11.72 5.8M
2022-08-23 12.31 12.39 12.14 12.31 3.5M
2022-08-22 12.33 12.45 12.15 12.32 4.7M
2022-08-19 12.53 12.76 12.31 12.31 9.2M
2022-08-18 12.40 12.62 12.30 12.60 5.9M
2022-08-17 12.53 12.59 12.23 12.46 5.9M
2022-08-16 12.57 12.71 12.33 12.45 4.3M
2022-08-15 12.68 12.68 12.39 12.51 6.2M
2022-08-12 12.83 13.06 12.64 12.67 7.0M
2022-08-11 12.87 12.98 12.79 12.87 6.3M
2022-08-10 12.85 12.92 12.68 12.85 6.4M
2022-08-09 12.83 13.03 12.67 12.93 11.4M
2022-08-08 12.53 13.20 12.27 13.03 15.6M
2022-08-05 12.13 12.49 12.03 12.47 10.4M
2022-08-04 11.99 12.17 11.89 12.03 5.4M
2022-08-03 11.64 12.25 11.64 11.98 7.6M
2022-08-02 12.07 12.13 11.51 11.67 6.7M
2022-08-01 12.09 12.37 11.98 12.29 5.4M
2022-07-29 12.11 12.29 12.03 12.09 6.2M
2022-07-28 11.86 12.19 11.86 12.13 6.4M
2022-07-27 11.65 11.90 11.65 11.83 5.2M
2022-07-26 11.61 11.74 11.56 11.73 3.6M
2022-07-25 11.72 11.93 11.50 11.63 4.5M
2022-07-22 11.91 12.05 11.61 11.69 8.2M
2022-07-21 11.90 12.28 11.90 11.91 9.4M
2022-07-20 12.74 13.00 11.95 12.10 17.6M
2022-07-19 11.60 12.31 11.57 12.25 13.2M
2022-07-18 11.07 11.71 11.07 11.61 7.7M
2022-07-15 11.20 11.23 10.99 11.04 3.8M
2022-07-14 11.23 11.33 11.12 11.19 3.3M
2022-07-13 11.09 11.25 11.06 11.23 2.4M
2022-07-12 11.34 11.39 11.01 11.09 4.6M
2022-07-11 11.60 11.67 11.25 11.39 4.4M
2022-07-08 11.60 11.82 11.50 11.53 6.2M
2022-07-07 11.37 11.66 11.25 11.60 6.3M
2022-07-06 11.20 11.65 11.15 11.33 7.1M
2022-07-05 11.33 11.59 11.11 11.21 6.2M
2022-07-04 11.21 11.43 11.03 11.37 5.1M
2022-07-01 11.20 11.42 11.11 11.21 5.6M
2022-06-30 11.21 11.39 11.08 11.10 6.1M
2022-06-29 11.47 11.67 11.21 11.21 6.1M
2022-06-28 11.37 11.59 11.15 11.55 7.0M
2022-06-27 11.38 11.55 11.30 11.37 4.9M
2022-06-24 11.65 11.85 11.34 11.45 9.3M
2022-06-23 11.32 11.43 11.13 11.39 4.4M
2022-06-22 11.47 11.60 11.15 11.15 5.7M
2022-06-21 11.42 11.61 11.34 11.50 7.7M
2022-06-20 11.36 11.48 11.25 11.41 5.9M
2022-06-17 11.25 11.37 11.04 11.29 6.7M
2022-06-16 11.23 11.41 11.19 11.30 6.2M
2022-06-15 11.58 11.58 11.25 11.29 8.6M
2022-06-14 11.61 11.64 11.09 11.54 11.2M
2022-06-13 11.89 12.25 11.53 11.80 16.2M
2022-06-10 11.61 12.64 11.48 12.26 23.7M
2022-06-09 11.36 11.88 11.21 11.77 9.9M
2022-06-08 11.53 11.72 11.21 11.37 6.1M
2022-06-07 11.65 11.69 11.35 11.43 5.9M
2022-06-06 11.49 11.77 11.47 11.65 7.2M
2022-06-02 11.33 11.55 11.17 11.48 7.5M
2022-06-01 11.14 11.46 11.00 11.33 7.9M
2022-05-31 11.17 11.30 10.85 11.14 8.4M
2022-05-30 10.85 11.33 10.68 11.31 11.3M
2022-05-27 10.45 10.92 10.41 10.82 9.7M
2022-05-26 10.31 10.42 10.03 10.40 4.7M
2022-05-25 10.00 10.33 9.93 10.31 4.6M
2022-05-24 10.62 10.66 9.92 9.93 6.3M
2022-05-23 10.39 10.65 10.33 10.61 5.9M
2022-05-20 10.45 10.75 10.41 10.50 8.4M
2022-05-19 10.59 11.13 10.37 10.43 13.0M
2022-05-18 10.32 10.53 10.23 10.52 8.0M
2022-05-17 10.19 10.20 9.92 10.08 2.9M
2022-05-16 10.23 10.39 10.07 10.18 3.2M
2022-05-13 10.25 10.38 10.09 10.22 2.8M
2022-05-12 10.12 10.43 10.07 10.23 3.8M
2022-05-11 10.26 10.54 10.13 10.13 5.7M
2022-05-10 9.87 10.25 9.72 10.17 4.1M
2022-05-09 9.75 10.06 9.74 9.97 4.3M
2022-05-06 9.47 10.07 9.47 9.79 5.4M
2022-05-05 9.51 9.92 9.48 9.79 4.4M
2022-04-29 9.23 9.65 9.12 9.59 5.6M
2022-04-28 9.52 9.52 8.95 9.07 5.2M
2022-04-27 9.17 9.55 8.93 9.52 5.2M
2022-04-26 9.76 9.83 9.13 9.20 5.8M
2022-04-25 10.61 10.61 9.50 9.53 8.3M
2022-04-22 11.13 11.25 10.78 10.81 8.9M
2022-04-21 10.87 11.87 10.67 11.49 15.1M
2022-04-20 11.93 12.53 11.23 11.25 14.9M
2022-04-19 10.97 11.17 10.88 11.15 4.6M
2022-04-18 10.76 11.07 10.48 11.03 5.1M
2022-04-15 10.80 10.85 10.57 10.76 4.3M
2022-04-14 10.79 10.96 10.77 10.93 3.9M
2022-04-13 11.29 11.31 10.70 10.72 4.9M
2022-04-12 10.77 11.07 10.61 11.02 4.1M
2022-04-11 11.06 11.06 10.61 10.77 4.6M
2022-04-08 11.29 11.33 10.89 10.97 5.6M
2022-04-07 11.86 11.87 11.30 11.34 5.8M
2022-04-06 11.63 11.97 11.60 11.83 5.2M
2022-04-01 11.83 11.92 11.65 11.69 4.4M
2022-03-31 11.77 12.09 11.63 11.90 7.5M
2022-03-30 11.65 11.81 11.59 11.75 3.8M
2022-03-29 11.98 12.03 11.57 11.60 5.3M
2022-03-28 12.05 12.16 11.74 11.98 4.3M
2022-03-25 12.25 12.31 11.95 11.99 4.2M
2022-03-24 12.31 12.32 12.01 12.14 5.4M
2022-03-23 12.53 12.53 12.33 12.43 6.0M
2022-03-22 12.61 12.72 12.39 12.56 5.6M
2022-03-21 12.57 12.66 12.38 12.61 6.5M
2022-03-18 12.40 12.73 12.32 12.61 7.9M
2022-03-17 12.36 12.63 12.21 12.46 8.3M
2022-03-16 11.91 12.25 11.60 12.21 7.6M
2022-03-15 12.31 12.55 11.70 11.70 9.1M
2022-03-14 12.33 12.80 12.23 12.28 9.8M
2022-03-11 12.05 12.44 11.83 12.37 7.6M
2022-03-10 12.52 12.73 12.23 12.27 8.3M
2022-03-09 12.73 12.90 11.70 12.29 11.6M
2022-03-08 13.05 13.19 12.68 12.71 6.8M
2022-03-07 13.26 13.39 12.97 13.05 6.0M
2022-03-04 13.53 13.60 13.13 13.20 7.9M
2022-03-03 13.81 13.90 13.33 13.63 11.0M
2022-03-02 13.44 13.98 13.44 13.79 12.7M
2022-03-01 13.14 13.94 13.09 13.77 13.0M
2022-02-28 13.29 13.47 12.87 13.24 7.9M
2022-02-25 13.33 13.45 13.05 13.15 8.8M
2022-02-24 13.79 14.11 12.95 13.13 18.0M
2022-02-23 13.67 14.22 13.54 14.00 16.8M
2022-02-22 13.67 14.43 13.59 13.95 17.8M
2022-02-21 13.42 14.05 13.14 14.05 18.8M
2022-02-18 12.70 13.19 12.67 13.14 12.6M
2022-02-17 13.04 13.23 12.70 12.71 11.8M
2022-02-16 13.41 13.66 13.02 13.17 13.0M
2022-02-15 13.45 13.63 13.11 13.22 10.4M
2022-02-14 13.33 13.68 12.79 13.59 11.1M
2022-02-11 13.87 14.13 13.22 13.46 15.7M
2022-02-10 14.42 14.45 13.44 13.99 15.3M
2022-02-09 13.64 14.85 13.55 14.44 17.9M
2022-02-08 13.45 13.89 13.07 13.74 13.9M
2022-02-07 14.00 14.29 13.05 13.35 18.0M
2022-01-28 14.28 15.23 13.93 13.95 26.8M
2022-01-27 17.31 17.47 14.30 14.43 31.6M
2022-01-26 16.53 18.09 15.33 17.67 43.9M
2022-01-25 17.47 17.73 15.87 16.27 29.4M
2022-01-24 16.67 17.97 16.59 17.33 33.7M
2022-01-21 15.40 18.69 15.25 17.89 52.9M
2022-01-20 16.09 16.09 14.91 15.58 21.0M
2022-01-19 15.20 16.12 15.20 16.03 24.8M
2022-01-18 15.57 16.27 15.33 15.67 30.0M
2022-01-17 14.93 15.87 14.53 15.56 26.1M
2022-01-14 14.10 14.80 13.93 14.63 13.3M
2022-01-13 14.09 14.35 14.03 14.11 8.3M
2022-01-12 13.88 14.23 13.71 14.09 9.0M
2022-01-11 14.12 14.28 13.58 13.72 9.5M
2022-01-10 14.42 14.42 13.49 13.93 12.5M
2022-01-07 14.81 15.13 14.14 14.17 15.9M
2022-01-06 14.67 15.17 14.54 15.01 13.7M
2022-01-05 14.80 15.11 14.41 14.87 15.2M
2022-01-04 15.20 15.49 14.75 14.99 17.6M