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
2023-12-29 29.62 30.11 29.31 29.98 7.9M
2023-12-28 28.82 29.84 28.50 29.53 8.9M
2023-12-27 28.48 29.05 28.47 28.92 6.5M
2023-12-26 29.32 29.56 28.44 28.51 7.5M
2023-12-25 29.74 30.19 29.11 29.55 6.0M
2023-12-22 31.38 31.65 29.68 29.75 13.6M
2023-12-21 30.67 31.88 30.34 31.66 11.4M
2023-12-20 33.05 33.07 31.23 31.29 11.8M
2023-12-19 32.89 33.22 32.32 33.08 8.5M
2023-12-18 33.20 33.73 32.60 32.73 9.2M
2023-12-15 33.94 34.23 32.91 33.37 11.4M
2023-12-14 34.28 34.77 33.75 33.80 12.8M
2023-12-13 34.50 35.45 34.18 34.27 20.7M
2023-12-12 35.12 36.84 34.78 34.80 32.3M
2023-12-11 34.00 35.08 33.86 34.88 18.8M
2023-12-08 33.70 35.25 33.20 34.83 33.2M
2023-12-07 31.80 33.99 31.77 33.60 22.2M
2023-12-06 31.28 32.55 31.02 31.95 13.1M
2023-12-05 32.92 33.38 31.77 31.78 14.7M
2023-12-04 33.88 34.88 33.46 33.51 23.6M
2023-12-01 30.84 33.99 30.81 33.28 23.9M
2023-11-30 30.97 31.09 30.48 30.85 6.9M
2023-11-29 31.10 31.18 30.66 30.78 5.4M
2023-11-28 31.31 31.40 30.61 31.10 7.4M
2023-11-27 31.41 32.00 31.00 31.23 8.5M
2023-11-24 32.87 32.90 31.45 31.59 9.9M
2023-11-23 32.81 32.93 31.92 32.86 10.3M
2023-11-22 33.76 34.11 32.80 32.81 12.6M
2023-11-21 34.79 35.11 33.88 34.04 17.2M
2023-11-20 33.62 35.43 33.62 35.01 27.0M
2023-11-17 33.67 33.87 32.84 33.60 14.2M
2023-11-16 33.80 34.51 33.44 33.50 13.1M
2023-11-15 35.16 35.25 33.90 34.06 17.7M
2023-11-14 34.05 35.25 33.88 34.77 24.5M
2023-11-13 33.61 35.88 33.03 34.25 25.8M
2023-11-10 34.50 34.56 33.17 33.37 30.2M
2023-11-09 33.10 37.26 32.77 35.50 47.7M
2023-11-08 31.50 32.80 31.40 32.67 28.1M
2023-11-07 31.50 32.98 30.50 32.25 32.8M
2023-11-06 29.50 30.53 29.31 30.42 18.2M
2023-11-03 29.00 29.88 28.93 29.25 14.3M
2023-11-02 28.94 29.58 28.56 28.56 11.2M
2023-11-01 28.70 29.99 28.54 28.93 12.0M
2023-10-31 29.35 29.59 28.34 28.69 10.5M
2023-10-30 28.70 29.49 28.58 29.36 10.8M
2023-10-27 28.82 29.27 28.19 28.96 14.7M
2023-10-26 28.24 29.35 28.06 29.06 12.0M
2023-10-25 28.60 29.50 28.25 28.58 10.1M
2023-10-24 28.04 29.17 27.88 28.43 11.0M
2023-10-23 28.60 29.10 27.55 27.84 9.4M
2023-10-20 29.79 30.35 28.81 28.85 10.0M
2023-10-19 29.79 31.17 29.79 30.06 10.8M
2023-10-18 30.68 30.95 29.41 29.86 12.2M
2023-10-17 31.32 31.49 30.52 30.90 9.1M
2023-10-16 31.99 32.15 31.00 31.34 9.7M
2023-10-13 32.81 33.01 31.78 31.85 12.4M
2023-10-12 33.91 34.29 33.01 33.18 12.7M
2023-10-11 32.62 34.78 32.57 34.00 21.6M
2023-10-10 33.37 33.54 32.75 32.78 13.4M
2023-10-09 33.60 33.88 32.92 33.10 11.9M
2023-09-28 34.70 34.97 33.79 33.97 14.5M
2023-09-27 34.10 35.50 34.04 34.36 24.3M
2023-09-26 32.49 36.65 32.33 34.61 35.2M
2023-09-25 33.06 33.30 32.14 32.33 16.4M
2023-09-22 31.19 33.86 31.10 33.30 25.5M
2023-09-21 31.03 32.13 31.01 31.23 10.8M
2023-09-20 31.64 32.71 31.42 31.53 16.7M
2023-09-19 31.95 31.96 31.10 31.39 8.9M
2023-09-18 32.50 32.79 31.73 31.91 11.0M
2023-09-15 33.02 33.80 32.73 32.80 9.2M
2023-09-14 34.37 34.37 33.30 33.49 8.4M
2023-09-13 35.00 35.10 33.66 34.08 13.5M
2023-09-12 35.40 36.20 35.06 35.38 15.6M
2023-09-11 34.50 36.21 33.73 35.56 19.4M
2023-09-08 35.16 35.40 33.90 34.48 13.6M
2023-09-07 36.06 36.36 35.14 35.21 14.1M
2023-09-06 37.71 37.95 36.25 36.54 18.6M
2023-09-05 39.21 39.30 37.75 37.81 18.5M
2023-09-04 39.61 39.76 38.38 39.48 18.5M
2023-09-01 39.81 40.55 38.80 39.23 22.4M
2023-08-31 39.61 40.41 38.70 40.09 41.9M
2023-08-30 35.31 42.32 35.20 40.89 59.0M
2023-08-29 33.61 35.81 33.22 35.27 20.8M
2023-08-28 35.02 35.64 33.45 33.45 16.5M
2023-08-25 35.00 35.00 32.70 32.95 22.2M
2023-08-24 36.76 37.06 35.70 35.89 16.5M
2023-08-23 37.70 37.70 36.10 36.30 23.5M
2023-08-22 36.30 38.95 35.70 38.70 30.6M
2023-08-21 34.99 36.58 34.82 35.78 11.7M
2023-08-18 37.03 37.30 35.26 35.50 13.2M
2023-08-17 36.41 37.16 35.73 36.83 11.9M
2023-08-16 36.81 37.24 35.89 36.11 12.7M
2023-08-15 38.98 38.98 36.88 37.20 15.9M
2023-08-14 36.80 38.38 36.72 38.38 14.4M
2023-08-11 37.58 38.30 36.75 37.01 11.5M
2023-08-10 37.20 38.15 36.83 37.63 11.9M
2023-08-09 38.03 39.50 37.41 37.62 20.6M
2023-08-08 39.25 40.71 38.42 38.47 19.8M
2023-08-07 39.43 40.60 39.30 39.70 22.1M
2023-08-04 38.56 39.49 38.41 39.26 18.9M
2023-08-03 38.40 39.39 37.89 38.78 13.7M
2023-08-02 38.29 39.27 38.07 39.18 14.9M
2023-08-01 38.50 39.13 37.40 38.64 15.6M
2023-07-31 38.47 39.65 37.72 38.80 15.6M
2023-07-28 39.29 39.29 37.79 38.13 15.2M
2023-07-27 39.72 40.17 38.85 38.92 11.9M
2023-07-26 41.00 41.10 39.32 39.72 17.0M
2023-07-25 41.80 42.73 40.88 41.33 19.9M
2023-07-24 40.46 42.48 40.24 41.15 15.6M
2023-07-21 40.50 41.67 40.32 40.78 15.0M
2023-07-20 44.00 44.50 40.45 40.70 29.6M
2023-07-19 44.60 45.90 44.51 44.64 13.6M
2023-07-18 46.61 46.98 44.32 44.54 26.0M
2023-07-17 46.02 48.68 45.38 47.45 34.7M
2023-07-14 44.00 47.66 43.87 46.00 41.2M
2023-07-13 43.10 44.79 41.90 44.00 27.7M
2023-07-12 45.20 45.51 42.61 42.83 26.1M
2023-07-11 44.19 46.29 43.80 45.69 26.7M
2023-07-10 44.05 45.16 42.60 44.18 21.3M
2023-07-07 45.21 45.65 43.01 43.92 25.2M
2023-07-06 44.48 47.23 44.48 45.67 27.0M
2023-07-05 47.01 47.95 44.29 44.30 30.5M
2023-07-04 46.73 47.90 46.00 47.35 23.0M
2023-07-03 49.80 50.50 45.50 46.87 30.9M
2023-06-30 49.10 50.45 48.01 49.99 28.0M
2023-06-29 48.92 50.33 48.55 49.10 25.5M
2023-06-28 54.00 54.00 48.01 48.90 38.4M
2023-06-27 54.14 57.10 53.00 55.54 32.0M
2023-06-26 52.31 56.11 51.21 54.50 34.5M
2023-06-21 58.11 60.70 54.46 54.49 41.1M
2023-06-20 59.50 61.28 58.17 59.00 45.1M
2023-06-19 60.00 63.32 56.80 61.33 66.1M
2023-06-16 52.11 62.52 50.81 59.16 75.6M
2023-06-15 51.30 53.90 49.53 52.10 46.5M
2023-06-14 48.93 53.21 48.90 51.91 46.8M
2023-06-13 49.10 51.25 47.88 49.52 35.9M
2023-06-12 50.00 51.50 48.75 48.97 32.9M
2023-06-09 50.55 52.70 49.00 50.51 40.9M
2023-06-08 51.90 56.48 48.75 51.90 57.1M
2023-06-07 49.81 56.53 49.51 53.80 70.1M
2023-06-06 48.01 51.40 45.63 51.28 57.5M
2023-06-05 47.51 50.54 47.50 48.87 35.5M
2023-06-02 54.00 55.48 49.68 49.68 58.3M
2023-06-01 51.17 57.93 50.19 54.01 64.3M
2023-05-31 55.94 59.00 52.01 52.76 74.3M
2023-05-30 47.50 55.06 45.80 55.06 65.8M
2023-05-29 48.00 49.98 45.20 45.88 52.8M
2023-05-26 43.12 49.60 42.52 45.89 66.8M
2023-05-25 36.07 44.00 35.33 44.00 61.8M
2023-05-24 31.65 37.33 31.60 36.67 52.5M
2023-05-23 33.37 34.22 32.00 32.00 25.7M
2023-05-22 33.14 34.99 31.90 33.67 35.8M
2023-05-19 34.10 36.20 33.15 33.15 46.3M
2023-05-18 30.86 34.77 30.79 33.29 50.7M
2023-05-17 30.67 32.27 30.22 30.87 37.3M
2023-05-16 36.33 36.33 31.66 31.67 48.5M
2023-05-15 35.31 37.21 33.98 36.65 46.0M
2023-05-12 35.33 36.57 34.87 35.31 30.7M
2023-05-11 39.41 39.80 36.41 36.65 39.9M
2023-05-10 40.87 43.25 37.22 40.33 47.4M
2023-05-09 41.65 46.85 38.94 40.87 57.7M
2023-05-08 39.33 44.33 37.07 42.60 54.3M
2023-05-05 38.67 41.05 37.31 38.90 43.7M
2023-05-04 36.67 43.25 35.47 41.11 59.2M
2023-04-28 30.53 36.12 29.69 36.12 64.3M
2023-04-27 32.71 33.89 28.69 30.10 60.9M
2023-04-26 34.01 37.33 32.12 34.87 66.2M
2023-04-25 27.62 33.61 27.25 33.61 66.1M
2023-04-24 26.64 29.16 25.67 28.01 62.7M
2023-04-21 25.27 28.00 25.21 26.87 80.6M
2023-04-20 22.92 26.05 21.83 25.60 85.3M
2023-04-19 19.35 23.41 19.06 23.41 76.8M
2023-04-18 17.29 19.86 17.29 19.51 53.8M
2023-04-17 18.33 18.59 17.07 17.28 26.9M
2023-04-14 17.73 18.44 17.34 18.03 37.7M
2023-04-13 16.37 18.88 16.35 17.87 55.8M
2023-04-12 15.93 16.40 15.74 16.35 18.9M
2023-04-11 15.79 16.19 15.67 15.92 11.2M
2023-04-10 16.44 16.45 15.74 15.78 17.2M
2023-04-07 16.34 16.64 15.77 16.50 18.5M
2023-04-06 16.41 16.54 16.03 16.18 20.4M
2023-04-04 17.21 17.21 16.63 16.74 28.4M
2023-04-03 16.39 17.12 16.25 17.11 32.4M
2023-03-31 15.93 16.47 15.81 16.38 29.7M
2023-03-30 16.06 16.06 15.40 15.48 18.9M
2023-03-29 16.19 16.43 15.67 16.13 25.5M
2023-03-28 16.20 17.03 16.04 16.48 34.0M
2023-03-27 16.17 16.38 15.79 16.17 26.3M
2023-03-24 16.71 16.91 15.93 16.28 28.1M
2023-03-23 16.07 16.43 15.69 16.27 26.5M
2023-03-22 15.38 16.19 15.29 16.16 28.8M
2023-03-21 15.30 15.79 14.99 15.51 18.5M
2023-03-20 15.02 15.95 14.95 15.29 20.2M
2023-03-17 14.74 15.33 14.73 15.13 19.2M
2023-03-16 15.01 15.19 14.47 14.53 17.3M
2023-03-15 15.50 15.61 15.06 15.20 13.1M
2023-03-14 15.60 15.73 15.22 15.44 18.6M
2023-03-13 14.78 15.80 14.74 15.79 24.1M
2023-03-10 14.80 15.25 14.71 14.92 16.1M
2023-03-09 15.33 15.45 14.85 15.13 22.8M
2023-03-08 15.53 15.87 15.25 15.61 25.8M
2023-03-07 15.56 16.07 15.13 15.14 30.4M
2023-03-06 15.47 16.45 15.39 15.55 33.7M
2023-03-03 15.05 16.00 14.67 15.74 39.5M
2023-03-02 15.41 15.69 15.17 15.24 29.9M
2023-03-01 15.53 16.13 15.20 15.75 49.3M
2023-02-28 14.35 15.92 14.19 15.69 42.8M
2023-02-27 14.26 14.77 13.99 14.00 22.1M
2023-02-24 13.97 14.18 13.84 13.97 10.4M
2023-02-23 14.37 14.47 13.79 13.95 18.0M
2023-02-22 13.80 14.89 13.55 14.43 26.5M
2023-02-21 13.95 14.20 13.71 13.89 9.8M
2023-02-20 13.80 14.03 13.62 13.94 9.9M
2023-02-17 14.01 14.26 13.63 13.67 14.9M
2023-02-16 14.38 14.79 14.00 14.17 25.1M
2023-02-15 13.99 14.57 13.83 14.47 20.7M
2023-02-14 14.33 14.47 13.97 13.99 19.4M
2023-02-13 14.01 14.93 14.01 14.54 23.7M
2023-02-10 14.37 14.67 13.91 14.09 19.9M
2023-02-09 13.74 14.19 13.73 13.99 17.5M
2023-02-08 14.35 14.40 13.84 13.97 23.8M
2023-02-07 14.01 15.00 13.84 14.63 32.5M
2023-02-06 13.33 14.73 13.20 14.17 36.5M
2023-02-03 12.87 13.59 12.83 13.39 20.4M
2023-02-02 12.93 13.66 12.87 13.05 22.7M
2023-02-01 12.47 12.99 12.41 12.97 15.4M
2023-01-31 12.50 12.77 12.27 12.40 11.2M
2023-01-30 12.23 12.55 12.09 12.36 10.2M
2023-01-20 11.91 12.11 11.73 12.00 7.0M
2023-01-19 11.52 11.92 11.52 11.90 7.8M
2023-01-18 11.35 11.69 11.31 11.59 5.7M
2023-01-17 11.49 11.52 11.29 11.35 3.4M
2023-01-16 11.26 11.63 11.25 11.45 5.3M
2023-01-13 11.22 11.32 11.11 11.25 3.8M
2023-01-12 11.22 11.41 11.17 11.27 4.1M
2023-01-11 11.47 11.57 11.21 11.22 4.9M
2023-01-10 11.48 11.55 11.37 11.45 3.1M
2023-01-09 11.51 11.59 11.41 11.48 3.2M
2023-01-06 11.48 11.59 11.39 11.41 4.5M
2023-01-05 11.61 11.62 11.47 11.56 5.0M
2023-01-04 11.57 11.63 11.42 11.55 7.4M
2023-01-03 11.03 11.55 10.97 11.52 8.9M