China Marine Information Electronics

600764
🏛️ china →
31.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.33 30.33 30.05 30.06 399.1K
09:35 30.08 30.57 30.05 30.57 337.6K
09:40 30.57 30.84 30.38 30.62 502.2K
09:45 30.62 30.69 30.52 30.61 199.0K
09:50 30.60 30.63 30.53 30.54 100.9K
09:55 30.54 30.58 30.43 30.48 116.5K
10:00 30.46 30.58 30.43 30.56 132.4K
10:05 30.58 30.59 30.51 30.54 63.5K
10:10 30.53 30.56 30.46 30.50 86.3K
10:15 30.51 30.51 30.45 30.46 89.5K
10:20 30.45 30.48 30.40 30.42 102.8K
10:25 30.42 30.52 30.40 30.50 106.1K
10:30 30.52 30.52 30.46 30.46 117.9K
10:35 30.46 30.53 30.46 30.52 65.9K
10:40 30.52 30.52 30.46 30.49 75.0K
10:45 30.50 30.52 30.49 30.49 37.1K
10:50 30.49 30.56 30.48 30.54 58.1K
10:55 30.53 30.62 30.50 30.62 105.1K
11:00 30.62 30.62 30.53 30.53 105.6K
11:05 30.55 30.59 30.47 30.50 54.9K
11:10 30.51 30.55 30.50 30.50 32.2K
11:15 30.50 30.54 30.47 30.47 55.3K
11:20 30.47 30.51 30.47 30.51 20.5K
11:25 30.50 30.51 30.48 30.48 22.2K
13:00 30.48 30.80 30.48 30.59 305.2K
13:05 30.59 30.63 30.50 30.57 70.5K
13:10 30.54 30.60 30.54 30.59 64.2K
13:15 30.58 30.61 30.55 30.58 57.3K
13:20 30.55 30.60 30.54 30.60 57.1K
13:25 30.61 30.70 30.59 30.70 150.2K
13:30 30.68 30.75 30.63 30.67 139.5K
13:35 30.68 30.69 30.65 30.68 55.0K
13:40 30.66 30.68 30.60 30.62 73.4K
13:45 30.62 30.64 30.56 30.60 108.9K
13:50 30.60 30.62 30.55 30.59 85.6K
13:55 30.59 30.60 30.55 30.59 57.9K
14:00 30.60 30.62 30.55 30.56 74.3K
14:05 30.55 30.58 30.48 30.58 111.4K
14:10 30.55 30.59 30.55 30.58 75.4K
14:15 30.58 30.60 30.55 30.58 98.3K
14:20 30.58 30.62 30.58 30.60 136.8K
14:25 30.61 30.76 30.60 30.73 319.1K
14:30 30.75 30.82 30.75 30.81 326.0K
14:35 30.81 31.06 30.81 30.99 629.4K
14:40 30.99 31.02 30.95 30.95 233.1K
14:45 30.95 31.04 30.94 31.04 539.2K
14:50 31.04 31.05 30.97 31.01 405.0K
14:55 31.02 31.02 30.99 31.00 110.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 30.36 31.52 30.20 31.31 10.6M
2025-09-29 30.13 30.54 29.68 30.36 6.1M
2025-09-26 30.10 30.99 29.89 30.17 8.0M
2025-09-25 30.32 30.45 30.07 30.10 5.2M
2025-09-24 30.20 30.50 30.00 30.48 4.9M
2025-09-23 31.18 31.70 29.90 30.41 9.1M
2025-09-22 30.30 31.06 30.04 31.01 7.4M
2025-09-19 30.70 31.34 30.18 30.28 8.6M
2025-09-18 30.37 31.81 30.27 30.79 14.6M
2025-09-17 30.21 30.99 30.00 30.55 10.2M
2025-09-16 30.29 30.37 29.78 30.21 6.0M
2025-09-15 30.94 31.06 30.25 30.38 6.7M
2025-09-12 30.37 31.10 30.21 30.96 10.7M
2025-09-11 30.17 30.53 29.95 30.36 8.4M
2025-09-10 30.22 30.50 29.92 30.17 6.1M
2025-09-09 30.30 30.60 30.02 30.20 5.8M
2025-09-08 31.10 31.10 29.82 30.40 11.1M
2025-09-05 30.94 31.26 30.36 31.17 7.7M
2025-09-04 31.91 31.92 30.78 30.94 10.4M
2025-09-03 34.55 34.65 31.96 32.00 16.4M
2025-09-02 35.16 35.17 33.60 34.45 11.8M
2025-09-01 35.78 35.90 34.82 35.14 9.8M
2025-08-29 35.79 35.95 34.86 35.78 14.9M
2025-08-28 34.55 36.05 33.60 36.03 21.5M
2025-08-27 35.75 35.95 34.50 34.57 13.3M
2025-08-26 36.44 36.66 35.55 35.61 14.1M
2025-08-25 37.00 37.00 36.08 36.77 18.0M
2025-08-22 34.46 37.30 34.22 37.12 32.9M
2025-08-21 34.90 35.05 34.38 34.46 8.4M
2025-08-20 35.72 35.77 34.40 34.98 16.0M
2025-08-19 36.50 37.20 35.52 35.70 22.2M
2025-08-18 35.58 36.80 35.52 36.49 32.8M
2025-08-15 33.68 34.21 33.65 33.92 8.2M
2025-08-14 34.80 34.81 33.85 33.88 10.6M
2025-08-13 34.95 35.30 34.57 34.87 9.6M
2025-08-12 35.84 36.09 34.61 34.89 12.3M
2025-08-11 35.69 36.35 35.27 35.84 11.2M
2025-08-08 36.29 36.35 35.53 35.58 8.2M
2025-08-07 37.19 37.20 36.15 36.30 13.2M
2025-08-06 35.77 37.50 35.75 37.26 21.9M
2025-08-05 36.44 36.70 35.64 35.99 12.9M
2025-08-04 34.43 36.50 34.37 36.20 22.3M
2025-08-01 34.17 34.92 33.20 34.42 8.3M
2025-07-31 35.72 35.72 34.02 34.20 12.4M
2025-07-30 35.52 36.02 35.01 35.71 11.6M
2025-07-29 35.41 35.72 34.91 35.52 8.2M
2025-07-28 35.48 35.85 34.94 35.63 11.1M
2025-07-25 34.75 35.76 34.75 35.41 12.8M
2025-07-24 34.30 35.01 34.28 34.82 7.2M
2025-07-23 34.68 34.74 34.10 34.55 7.4M
2025-07-22 34.85 35.52 34.55 34.98 10.5M
2025-07-21 34.37 35.30 34.01 34.97 12.0M
2025-07-18 33.79 34.68 33.60 34.36 13.0M
2025-07-17 33.37 33.87 33.25 33.79 10.0M
2025-07-16 34.00 34.19 33.35 33.37 9.0M
2025-07-15 34.35 34.85 34.03 34.26 10.8M
2025-07-14 34.35 35.55 34.14 34.64 15.4M
2025-07-11 34.08 35.22 33.65 34.70 17.5M
2025-07-10 33.22 34.22 32.77 33.99 12.9M
2025-07-09 34.33 35.12 33.37 33.40 15.5M
2025-07-08 32.90 34.27 32.80 33.99 15.8M
2025-07-07 32.15 33.25 32.10 33.18 16.7M
2025-07-04 32.50 32.70 31.77 32.32 17.5M
2025-07-03 34.10 34.36 32.73 32.85 28.6M
2025-07-02 36.01 39.00 34.53 35.31 44.9M
2025-07-01 33.59 37.40 33.20 35.91 29.9M
2025-06-30 32.16 34.27 32.05 34.00 19.3M
2025-06-27 32.43 33.19 32.06 32.08 14.3M
2025-06-26 31.55 34.71 31.23 32.76 28.3M
2025-06-25 30.16 31.90 30.05 31.58 17.0M
2025-06-24 29.76 30.50 29.25 30.22 10.9M
2025-06-23 29.38 30.77 28.84 30.47 13.7M
2025-06-20 28.93 30.10 28.61 29.34 9.0M
2025-06-19 29.47 29.53 28.68 29.05 6.7M
2025-06-18 28.95 30.32 28.82 29.64 11.7M
2025-06-17 29.12 29.15 28.73 29.03 3.9M
2025-06-16 29.05 29.39 28.54 29.25 4.7M
2025-06-13 28.81 29.19 28.71 29.05 5.8M
2025-06-12 28.82 28.87 28.51 28.71 2.9M
2025-06-11 28.84 29.39 28.63 28.94 3.4M
2025-06-10 29.18 29.18 28.42 28.85 4.7M
2025-06-09 29.08 29.46 29.01 29.18 5.3M
2025-06-06 28.91 29.47 28.79 29.08 6.8M
2025-06-05 28.94 28.96 28.62 28.86 3.9M
2025-06-04 29.20 29.29 28.82 28.94 5.4M
2025-06-03 28.90 29.49 28.50 29.20 8.5M
2025-05-30 28.25 29.00 28.02 28.88 8.1M
2025-05-29 27.84 28.55 27.74 28.33 5.6M
2025-05-28 27.77 28.06 27.71 27.85 3.3M
2025-05-27 27.91 28.08 27.50 27.83 4.5M
2025-05-26 28.70 28.83 27.87 28.08 6.5M
2025-05-23 27.63 29.60 27.53 28.69 15.7M
2025-05-22 27.95 28.17 27.73 27.74 3.1M
2025-05-21 28.22 28.36 27.91 28.09 3.6M
2025-05-20 28.20 28.35 27.91 28.18 3.5M
2025-05-19 27.76 28.41 27.41 28.24 5.9M
2025-05-16 27.75 28.09 27.65 27.77 3.5M
2025-05-15 28.05 28.23 27.75 27.75 4.3M
2025-05-14 28.49 28.61 28.10 28.15 7.2M
2025-05-13 29.50 29.50 28.48 28.56 10.7M
2025-05-12 28.85 30.15 28.20 29.62 16.5M
2025-05-09 29.26 29.26 28.50 28.74 7.2M
2025-05-08 29.00 29.32 28.59 29.27 9.8M
2025-05-07 28.76 29.50 28.36 29.27 15.3M
2025-05-06 27.99 28.56 27.87 28.56 7.1M
2025-04-30 27.95 28.22 27.64 27.75 6.7M
2025-04-29 27.50 28.26 27.34 28.24 5.7M
2025-04-28 28.15 28.29 27.47 27.53 4.6M
2025-04-25 27.69 28.30 27.50 28.13 4.9M
2025-04-24 28.43 28.49 27.65 27.69 5.9M
2025-04-23 28.50 28.62 28.27 28.48 4.6M
2025-04-22 28.69 28.72 28.42 28.43 4.8M
2025-04-21 28.49 28.89 28.41 28.74 6.1M
2025-04-18 28.32 29.07 28.08 28.75 8.3M
2025-04-17 27.94 28.80 27.85 28.60 9.7M
2025-04-16 28.79 28.97 28.00 28.13 6.7M
2025-04-15 29.41 29.46 28.56 28.79 7.5M
2025-04-14 29.89 29.89 29.23 29.60 9.6M
2025-04-11 29.73 30.05 29.10 29.89 15.7M
2025-04-10 29.98 30.58 29.30 29.73 25.9M
2025-04-09 27.20 28.69 27.00 28.69 17.2M
2025-04-08 24.90 26.30 24.90 26.08 9.1M
2025-04-07 26.95 27.68 25.63 25.63 10.4M
2025-04-03 27.65 28.95 27.41 28.48 9.8M
2025-04-02 28.47 28.54 27.84 27.92 6.4M
2025-04-01 28.39 28.96 28.13 28.50 10.3M
2025-03-31 28.33 28.36 27.46 28.01 7.8M
2025-03-28 28.31 28.82 28.11 28.42 9.3M
2025-03-27 29.41 29.51 28.31 28.66 13.1M
2025-03-26 29.63 30.63 29.31 29.56 16.7M
2025-03-25 31.02 31.46 29.50 30.18 21.5M
2025-03-24 31.64 32.70 30.00 31.99 28.5M
2025-03-21 30.98 33.94 30.85 31.64 37.2M
2025-03-20 30.01 31.42 29.81 30.85 20.8M
2025-03-19 31.18 31.30 30.10 30.24 17.5M
2025-03-18 31.36 32.54 31.15 31.46 23.4M
2025-03-17 33.28 35.00 31.60 32.20 37.9M
2025-03-14 30.24 32.60 29.64 32.60 34.7M
2025-03-13 28.10 29.68 27.85 29.64 14.2M
2025-03-12 28.61 28.62 27.98 28.03 6.8M
2025-03-11 27.50 28.81 27.30 28.60 9.3M
2025-03-10 27.82 28.08 27.35 27.81 6.7M
2025-03-07 27.39 28.51 26.99 27.27 9.8M
2025-03-06 27.20 27.79 27.12 27.40 4.8M
2025-03-05 27.07 27.46 26.90 27.28 6.0M
2025-03-04 26.06 27.45 25.81 27.35 11.0M
2025-03-03 25.58 26.19 25.50 26.06 4.9M
2025-02-28 26.18 26.80 25.46 25.53 7.0M
2025-02-27 26.03 26.22 25.64 26.02 4.9M
2025-02-26 25.82 26.49 25.80 26.17 5.2M
2025-02-25 26.00 26.31 25.70 25.88 4.1M
2025-02-24 26.67 26.75 26.02 26.18 8.0M
2025-02-21 25.93 26.93 25.78 26.60 8.5M
2025-02-20 25.50 25.97 25.34 25.91 6.1M
2025-02-19 25.40 25.85 25.27 25.48 4.7M
2025-02-18 26.46 26.46 25.38 25.42 5.1M
2025-02-17 26.58 26.85 26.23 26.45 4.2M
2025-02-14 26.61 27.17 26.30 26.57 5.2M
2025-02-13 26.55 27.47 26.55 26.62 6.5M
2025-02-12 26.15 26.65 26.13 26.51 4.1M
2025-02-11 27.00 27.16 26.03 26.26 6.1M
2025-02-10 26.62 27.47 26.50 27.18 4.7M
2025-02-07 26.69 26.99 26.38 26.61 4.8M
2025-02-06 25.81 27.00 25.74 26.75 6.1M
2025-02-05 25.92 26.40 25.76 25.91 2.9M
2025-01-27 26.30 26.36 25.92 25.92 2.4M
2025-01-24 25.83 26.22 25.81 26.13 2.9M
2025-01-23 26.30 26.72 25.85 25.89 4.6M
2025-01-22 26.14 26.21 25.75 26.06 2.7M
2025-01-21 26.40 26.48 26.03 26.20 2.5M
2025-01-20 26.53 26.94 26.09 26.35 4.6M
2025-01-17 25.57 26.85 25.34 26.52 7.0M
2025-01-16 25.92 26.39 25.27 25.57 4.6M
2025-01-15 26.20 26.20 25.80 25.91 3.1M
2025-01-14 25.76 26.34 25.14 26.20 5.2M
2025-01-13 24.81 25.95 24.65 25.43 3.8M
2025-01-10 25.80 26.34 25.40 25.41 5.0M
2025-01-09 24.40 26.09 24.11 25.86 9.0M
2025-01-08 25.01 25.40 23.98 24.40 6.0M
2025-01-07 24.52 25.12 24.52 25.09 4.4M
2025-01-06 25.21 25.56 24.10 24.51 7.1M
2025-01-03 25.99 26.64 25.20 25.51 6.3M
2025-01-02 28.34 28.40 25.67 25.99 10.3M