Chongqing Chuanyi Automation

603100
🏛️ china →
24.05
Last Update: 2025-09-26
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 20.97 21.53 20.86 21.32 3.1M
2023-12-28 20.54 21.08 20.25 20.93 3.2M
2023-12-27 20.08 20.72 19.92 20.63 3.2M
2023-12-26 20.32 20.62 19.86 20.25 3.6M
2023-12-25 19.93 20.65 19.73 20.58 4.0M
2023-12-22 20.25 20.34 19.79 19.86 3.2M
2023-12-21 19.97 20.33 19.79 20.22 2.7M
2023-12-20 20.67 20.67 19.97 20.04 1.7M
2023-12-19 20.53 20.69 20.14 20.46 1.7M
2023-12-18 20.83 20.83 20.42 20.46 1.9M
2023-12-15 21.09 21.28 20.73 20.88 2.6M
2023-12-14 21.17 21.45 21.08 21.11 1.5M
2023-12-13 21.29 21.46 21.05 21.15 2.4M
2023-12-12 21.35 21.36 20.92 21.29 2.8M
2023-12-11 20.96 21.45 20.40 21.35 3.6M
2023-12-08 21.22 21.45 20.69 20.75 2.8M
2023-12-07 21.82 21.84 21.05 21.18 2.9M
2023-12-06 22.11 22.38 21.78 21.82 1.8M
2023-12-05 22.45 22.60 21.85 22.19 2.5M
2023-12-04 22.83 22.99 22.57 22.70 1.5M
2023-12-01 22.64 23.01 22.25 22.86 1.8M
2023-11-30 22.92 23.02 22.47 22.68 1.4M
2023-11-29 23.24 23.24 22.85 22.90 1.1M
2023-11-28 23.34 23.50 22.95 23.20 1.3M
2023-11-27 23.34 23.42 22.92 23.10 1.7M
2023-11-24 24.05 24.22 23.31 23.39 2.5M
2023-11-23 22.73 23.75 22.52 23.65 3.4M
2023-11-22 23.22 23.22 22.65 22.75 2.1M
2023-11-21 23.63 23.63 22.85 23.35 3.6M
2023-11-20 22.49 23.65 22.29 23.62 4.6M
2023-11-17 21.84 22.51 21.62 22.32 2.2M
2023-11-16 22.28 22.39 21.92 21.94 1.4M
2023-11-15 22.08 22.58 22.08 22.27 2.2M
2023-11-14 22.00 22.20 21.82 22.08 1.8M
2023-11-13 22.22 22.38 21.81 22.06 2.0M
2023-11-10 22.32 22.48 22.10 22.17 1.1M
2023-11-09 22.32 22.65 22.23 22.31 1.3M
2023-11-08 22.31 22.41 22.05 22.27 1.2M
2023-11-07 22.19 22.40 21.87 22.31 2.2M
2023-11-06 22.52 22.82 21.90 22.14 4.1M
2023-11-03 21.90 22.66 21.87 22.39 2.2M
2023-11-02 22.68 22.86 21.85 21.90 2.1M
2023-11-01 22.62 22.98 22.33 22.72 1.5M
2023-10-31 23.46 23.58 22.31 22.69 4.2M
2023-10-30 22.62 23.48 22.35 23.38 3.2M
2023-10-27 22.39 22.84 22.32 22.70 1.8M
2023-10-26 22.46 22.52 21.97 22.46 1.2M
2023-10-25 22.54 23.01 22.32 22.54 2.0M
2023-10-24 21.87 22.52 21.50 22.31 2.2M
2023-10-23 22.45 22.65 21.71 21.92 3.2M
2023-10-20 22.99 22.99 22.09 22.40 3.2M
2023-10-19 23.30 23.55 22.96 23.11 1.4M
2023-10-18 23.16 23.65 23.16 23.32 1.9M
2023-10-17 23.11 23.39 22.93 23.20 2.0M
2023-10-16 23.73 23.82 22.85 23.11 3.0M
2023-10-13 23.78 23.84 23.27 23.79 1.6M
2023-10-12 23.83 24.12 23.29 23.86 2.8M
2023-10-11 24.77 24.77 23.54 23.62 2.7M
2023-10-10 24.77 24.77 24.15 24.30 1.9M
2023-10-09 24.95 25.09 24.39 24.59 2.3M
2023-09-28 24.60 25.15 24.52 25.11 3.4M
2023-09-27 24.15 25.02 23.92 24.85 3.8M
2023-09-26 24.09 24.35 23.74 24.05 2.7M
2023-09-25 24.08 24.23 23.54 24.19 3.6M
2023-09-22 23.26 23.82 23.09 23.76 1.8M
2023-09-21 23.74 23.74 23.02 23.25 2.2M
2023-09-20 23.63 23.82 23.20 23.55 2.6M
2023-09-19 23.62 23.75 23.15 23.46 1.8M
2023-09-18 23.12 23.84 23.00 23.59 2.0M
2023-09-15 23.47 23.52 23.23 23.37 1.4M
2023-09-14 23.69 23.89 23.39 23.46 1.2M
2023-09-13 23.97 23.98 23.40 23.69 1.6M
2023-09-12 24.15 24.23 23.75 24.00 2.3M
2023-09-11 23.99 24.52 23.64 24.13 3.1M
2023-09-08 24.40 25.00 24.19 24.20 3.4M
2023-09-07 24.84 24.92 23.88 24.36 4.2M
2023-09-06 25.08 25.35 24.62 24.83 1.9M
2023-09-05 24.85 25.39 24.50 25.09 2.4M
2023-09-04 25.23 25.68 23.97 24.95 5.5M
2023-09-01 24.83 25.69 24.83 25.23 3.1M
2023-08-31 24.78 25.54 24.78 25.08 2.6M
2023-08-30 24.72 25.34 24.62 24.83 2.5M
2023-08-29 24.19 24.79 23.69 24.59 3.4M
2023-08-28 24.79 24.92 23.73 24.62 5.5M
2023-08-25 24.55 24.55 23.47 23.86 3.6M
2023-08-24 23.85 24.68 23.65 24.34 4.2M
2023-08-23 24.72 24.76 23.75 23.85 3.5M
2023-08-22 24.72 25.30 24.09 24.76 2.3M
2023-08-21 24.58 25.07 24.46 24.78 2.0M
2023-08-18 25.54 25.88 24.65 24.66 1.9M
2023-08-17 24.62 25.66 24.34 25.60 3.2M
2023-08-16 25.66 25.69 24.54 24.65 3.2M
2023-08-15 25.92 26.06 25.07 25.69 2.1M
2023-08-14 25.72 25.92 25.18 25.83 1.5M
2023-08-11 25.92 26.10 25.50 25.58 1.0M
2023-08-10 25.69 26.14 25.39 25.92 1.6M
2023-08-09 26.14 26.43 25.40 25.61 2.6M
2023-08-08 26.63 26.65 26.10 26.39 1.3M
2023-08-07 26.60 26.84 26.39 26.54 1.9M
2023-08-04 27.00 27.15 26.64 26.65 1.1M
2023-08-03 27.48 27.54 26.85 26.89 1.6M
2023-08-02 27.81 27.94 27.25 27.60 1.5M
2023-08-01 27.38 28.31 27.22 27.73 3.1M
2023-07-31 26.92 27.89 26.84 27.07 2.2M
2023-07-28 27.39 27.44 26.85 26.92 1.6M
2023-07-27 27.22 27.75 27.22 27.33 0.6M
2023-07-26 27.78 27.78 27.16 27.44 0.9M
2023-07-25 27.62 28.42 27.50 27.64 1.2M
2023-07-24 27.32 27.84 27.22 27.62 0.9M
2023-07-21 27.81 27.84 27.19 27.46 1.2M
2023-07-20 28.10 28.19 27.54 27.62 1.7M
2023-07-19 28.27 28.28 27.48 27.91 2.4M
2023-07-18 29.59 29.76 28.08 28.28 2.9M
2023-07-17 29.08 29.08 28.24 28.99 1.5M
2023-07-14 29.29 29.30 28.87 28.91 0.7M
2023-07-13 29.05 29.40 28.77 29.31 1.4M
2023-07-12 29.23 29.42 28.50 29.08 1.7M
2023-07-11 28.69 29.44 28.50 29.21 1.8M
2023-07-10 28.67 29.03 28.43 28.69 1.4M
2023-07-07 28.56 29.00 28.39 28.89 1.6M
2023-07-06 29.02 29.02 28.53 28.84 1.7M
2023-07-05 29.38 29.38 28.63 29.02 2.1M
2023-07-04 28.70 29.39 28.54 29.31 1.5M
2023-07-03 29.89 29.99 28.62 28.75 3.0M
2023-06-30 29.29 30.20 29.02 29.89 3.2M
2023-06-29 29.04 29.55 28.42 29.29 2.7M
2023-06-28 29.12 29.52 28.85 28.97 1.8M
2023-06-27 28.87 29.62 28.49 29.31 1.5M
2023-06-26 28.94 29.27 28.15 28.96 3.2M
2023-06-21 28.75 29.64 28.31 29.30 4.2M
2023-06-20 28.72 28.84 27.92 28.65 3.0M
2023-06-19 27.39 28.75 27.39 28.47 3.9M
2023-06-16 27.70 28.79 27.09 27.50 4.5M
2023-06-15 26.61 27.92 26.57 27.69 4.6M
2023-06-14 26.17 27.53 25.92 27.22 6.2M
2023-06-13 26.89 27.60 25.64 26.29 10.0M
2023-06-12 28.15 28.15 26.01 26.71 10.0M
2023-06-09 27.23 28.18 26.24 28.18 6.8M
2023-06-08 28.66 28.85 26.77 27.39 6.1M
2023-06-07 28.96 29.54 28.70 28.72 1.1M
2023-06-06 29.75 30.08 28.75 29.23 3.1M
2023-06-05 30.46 30.46 29.85 30.00 1.6M
2023-06-02 30.02 30.59 29.92 30.46 1.4M
2023-06-01 30.32 30.32 29.73 29.93 1.8M
2023-05-31 30.66 30.91 29.96 30.22 2.4M
2023-05-30 30.85 31.04 30.20 30.79 1.3M
2023-05-29 31.05 31.12 30.38 30.89 2.3M
2023-05-26 29.42 30.89 29.27 30.76 4.2M
2023-05-25 29.45 29.83 28.96 29.55 1.4M
2023-05-24 29.68 30.00 29.37 29.39 1.6M
2023-05-23 30.00 30.52 29.81 29.85 1.0M
2023-05-22 30.55 30.77 30.00 30.12 1.2M
2023-05-19 30.30 31.05 30.15 30.55 1.4M
2023-05-18 29.79 30.46 29.79 30.32 2.2M
2023-05-17 29.90 30.31 29.39 29.79 1.2M
2023-05-16 30.01 30.37 29.31 29.80 1.4M
2023-05-15 28.54 29.77 28.47 29.62 2.2M
2023-05-12 28.71 29.08 27.93 28.39 3.2M
2023-05-11 29.77 29.92 28.46 28.50 2.2M
2023-05-10 30.03 30.37 29.58 29.82 1.2M
2023-05-09 31.06 31.06 29.47 30.51 3.2M
2023-05-08 31.15 31.40 30.00 31.15 3.4M
2023-05-05 31.54 32.12 29.80 31.72 3.7M
2023-05-04 30.36 32.29 30.36 31.58 3.1M
2023-04-28 31.26 31.54 29.91 30.91 1.9M
2023-04-27 30.92 31.85 30.49 31.35 1.7M
2023-04-26 30.31 31.38 29.69 31.15 2.9M
2023-04-25 30.13 30.77 28.85 30.62 4.1M
2023-04-24 29.85 30.60 29.62 30.15 1.6M
2023-04-21 30.85 30.96 29.70 30.00 2.5M
2023-04-20 31.16 31.31 29.94 30.62 3.5M
2023-04-19 32.16 32.45 30.88 31.09 3.1M
2023-04-18 33.08 33.19 31.92 32.01 1.9M
2023-04-17 31.81 33.41 31.03 33.31 3.0M
2023-04-14 29.46 32.18 29.28 31.80 3.7M
2023-04-13 29.77 30.10 28.93 29.53 2.2M
2023-04-12 29.50 29.97 28.69 29.80 3.3M
2023-04-11 28.65 29.77 28.46 29.65 3.8M
2023-04-10 27.69 29.05 27.35 28.96 3.4M
2023-04-07 27.78 27.99 27.15 27.70 2.8M
2023-04-06 28.46 28.46 27.36 27.78 3.9M
2023-04-04 28.47 28.82 27.55 28.46 4.6M
2023-04-03 29.00 29.29 28.20 28.55 3.0M
2023-03-31 29.31 29.42 28.69 29.00 2.6M
2023-03-30 28.03 29.23 27.32 29.13 5.3M
2023-03-29 28.37 28.67 27.69 27.85 2.8M
2023-03-28 28.11 29.56 27.93 28.37 3.9M
2023-03-27 27.56 28.67 27.12 28.37 3.4M
2023-03-24 27.31 27.75 27.06 27.33 2.5M
2023-03-23 28.46 28.53 27.39 27.60 2.8M
2023-03-22 28.60 29.00 27.39 28.59 4.4M
2023-03-21 27.89 28.82 26.69 28.77 5.4M
2023-03-20 28.78 28.89 27.76 28.12 3.5M
2023-03-17 29.22 29.85 28.85 28.95 2.3M
2023-03-16 30.53 30.72 29.05 29.22 3.0M
2023-03-15 31.07 31.22 30.62 30.73 1.2M
2023-03-14 30.62 31.07 30.39 31.02 2.1M
2023-03-13 30.29 31.15 29.94 30.85 2.8M
2023-03-10 29.40 30.50 29.01 30.38 2.9M
2023-03-09 29.42 29.65 29.00 29.40 1.3M
2023-03-08 29.23 29.99 29.05 29.40 2.1M
2023-03-07 30.02 30.45 28.89 29.23 4.1M
2023-03-06 29.25 30.39 29.15 30.07 4.2M
2023-03-03 30.10 30.44 28.92 28.95 3.8M
2023-03-02 30.50 31.07 29.85 30.29 3.1M
2023-03-01 30.89 32.45 29.89 30.40 5.0M
2023-02-28 29.38 30.98 29.23 30.84 2.8M
2023-02-27 29.02 30.37 28.87 29.62 3.0M
2023-02-24 27.72 29.39 27.32 29.22 4.7M
2023-02-23 29.27 29.27 27.31 27.65 6.0M
2023-02-22 28.42 31.27 28.13 29.25 6.1M
2023-02-21 28.92 29.03 28.19 28.46 1.7M
2023-02-20 27.99 28.95 27.45 28.65 2.4M
2023-02-17 28.13 28.75 27.72 28.22 2.3M
2023-02-16 28.35 29.52 27.71 28.78 4.6M
2023-02-15 27.25 28.62 27.01 28.62 5.2M
2023-02-14 26.29 27.29 25.92 27.24 4.2M
2023-02-13 26.75 27.08 26.19 26.29 2.7M
2023-02-10 26.43 27.06 26.20 26.59 4.0M
2023-02-09 24.39 26.81 24.39 26.59 5.7M
2023-02-08 24.76 24.88 24.31 24.66 1.3M
2023-02-07 25.16 25.52 24.53 24.64 2.2M
2023-02-06 25.12 25.38 24.78 25.15 1.7M
2023-02-03 25.19 25.73 24.84 25.21 2.5M
2023-02-02 25.00 25.75 24.82 25.48 3.9M
2023-02-01 24.72 25.75 24.46 24.91 2.8M
2023-01-31 24.84 25.14 24.40 24.62 1.7M
2023-01-30 25.15 25.39 24.59 24.97 1.9M
2023-01-20 24.62 25.51 24.54 24.69 2.2M
2023-01-19 24.15 25.00 24.08 24.54 3.1M
2023-01-18 24.18 24.56 23.73 24.20 2.6M
2023-01-17 24.15 24.52 23.87 24.32 3.3M
2023-01-16 24.62 24.62 24.01 24.13 2.5M
2023-01-13 24.95 25.07 24.15 24.49 2.4M
2023-01-12 25.32 25.57 24.79 24.90 4.2M
2023-01-11 24.17 26.05 23.70 25.39 10.6M
2023-01-10 21.72 23.89 21.71 23.89 6.6M
2023-01-09 22.16 22.39 21.66 21.72 3.8M
2023-01-06 22.17 22.45 21.68 22.25 6.1M
2023-01-05 22.61 22.82 22.09 22.25 3.8M
2023-01-04 23.09 23.45 22.55 22.65 4.2M
2023-01-03 23.54 23.54 22.62 23.22 7.2M