Crastal Tech

300824
🏛️ china →
12.18
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
2021-12-31 12.67 12.67 12.33 12.46 2.1M
2021-12-30 12.75 12.78 12.24 12.47 4.0M
2021-12-29 13.11 13.37 12.79 12.90 3.0M
2021-12-28 12.96 13.25 12.83 13.19 2.3M
2021-12-27 12.83 13.00 12.69 12.91 1.0M
2021-12-24 13.05 13.11 12.87 12.93 1.3M
2021-12-23 13.04 13.04 12.70 12.82 1.1M
2021-12-22 13.13 13.17 12.94 13.04 0.9M
2021-12-21 13.00 13.19 12.86 13.11 1.0M
2021-12-20 13.18 13.42 12.87 13.10 1.4M
2021-12-17 12.99 13.15 12.87 13.07 1.1M
2021-12-16 13.18 13.25 13.01 13.03 1.0M
2021-12-15 13.25 13.27 13.07 13.18 1.3M
2021-12-14 13.60 13.79 13.11 13.18 3.4M
2021-12-13 13.57 13.75 13.49 13.65 1.6M
2021-12-10 13.53 13.68 13.43 13.60 1.6M
2021-12-09 13.87 13.98 13.53 13.63 2.6M
2021-12-08 13.49 13.85 13.31 13.56 3.9M
2021-12-07 12.85 14.13 12.80 13.60 4.4M
2021-12-06 13.28 13.29 12.67 12.72 1.4M
2021-12-03 13.39 13.53 13.12 13.13 1.9M
2021-12-02 13.15 13.39 13.11 13.38 2.3M
2021-12-01 13.27 13.45 12.97 13.23 1.8M
2021-11-30 12.93 13.40 12.85 13.19 2.4M
2021-11-29 12.70 13.13 12.69 12.90 3.1M
2021-11-26 13.33 14.23 13.33 13.55 5.1M
2021-11-25 13.04 13.04 12.85 12.94 0.6M
2021-11-24 12.94 13.13 12.83 12.95 1.1M
2021-11-23 13.01 13.15 12.84 13.06 1.2M
2021-11-22 12.80 13.09 12.80 13.01 1.3M
2021-11-19 12.87 13.05 12.77 12.88 1.1M
2021-11-18 13.35 13.41 12.83 12.86 1.7M
2021-11-17 13.20 13.59 13.13 13.35 1.8M
2021-11-16 13.31 13.90 13.23 13.31 2.7M
2021-11-15 12.85 13.33 12.85 13.33 2.4M
2021-11-12 12.82 13.03 12.75 12.85 1.0M
2021-11-11 13.01 13.17 12.77 12.85 1.2M
2021-11-10 13.22 13.32 12.95 13.01 1.4M
2021-11-09 13.53 13.53 13.20 13.22 1.4M
2021-11-08 13.22 13.53 13.05 13.37 2.0M
2021-11-05 12.95 13.45 12.93 13.27 3.4M
2021-11-04 12.55 12.99 12.49 12.89 2.2M
2021-11-03 12.75 12.90 12.57 12.61 1.5M
2021-11-02 12.71 13.06 12.60 12.75 3.4M
2021-11-01 12.59 12.91 12.27 12.76 3.2M
2021-10-29 11.74 12.79 11.73 12.52 4.3M
2021-10-28 11.39 12.11 11.27 12.06 2.9M
2021-10-27 11.74 11.74 10.87 11.59 7.0M
2021-10-26 12.07 12.19 11.79 11.81 1.4M
2021-10-25 12.10 12.34 11.81 12.16 2.2M
2021-10-22 11.71 12.65 11.70 12.13 3.6M
2021-10-21 12.00 12.00 11.57 11.73 1.0M
2021-10-20 11.99 12.02 11.73 11.87 0.7M
2021-10-19 11.81 12.06 11.81 11.95 0.7M
2021-10-18 11.93 12.03 11.69 11.80 1.1M
2021-10-15 12.25 12.31 11.85 11.93 1.6M
2021-10-14 12.13 12.31 12.11 12.25 0.8M
2021-10-13 12.10 12.32 11.99 12.19 0.8M
2021-10-12 12.53 12.61 11.83 12.06 2.1M
2021-10-11 12.50 12.65 12.37 12.53 0.7M
2021-10-08 12.33 12.59 12.16 12.53 1.5M
2021-09-30 12.15 12.40 11.97 12.06 1.6M
2021-09-29 12.25 12.59 12.14 12.14 1.4M
2021-09-28 12.91 12.99 12.19 12.28 2.4M
2021-09-27 13.59 13.64 12.81 12.95 2.5M
2021-09-24 13.47 13.69 13.35 13.62 1.9M
2021-09-23 13.35 13.60 13.34 13.46 1.1M
2021-09-22 13.54 13.68 13.37 13.41 1.2M
2021-09-17 14.00 14.00 13.47 13.73 1.1M
2021-09-16 13.81 13.88 13.47 13.49 1.3M
2021-09-15 14.21 14.21 13.73 13.83 2.0M
2021-09-14 14.40 14.40 14.09 14.18 1.0M
2021-09-13 14.26 14.40 14.10 14.22 1.1M
2021-09-10 14.43 14.55 14.25 14.34 1.4M
2021-09-09 14.50 14.69 14.43 14.57 2.0M
2021-09-08 14.29 14.61 14.24 14.42 1.5M
2021-09-07 14.37 14.43 14.21 14.29 1.4M
2021-09-06 14.49 14.53 14.20 14.35 1.6M
2021-09-03 14.07 14.81 14.05 14.41 2.0M
2021-09-02 14.17 14.35 14.07 14.13 1.5M
2021-09-01 14.43 14.55 14.12 14.25 1.9M
2021-08-31 14.27 14.51 14.13 14.43 1.9M
2021-08-30 14.41 14.71 14.30 14.30 2.0M
2021-08-27 14.95 14.95 14.41 14.47 1.7M
2021-08-26 15.60 15.60 14.67 14.73 2.3M
2021-08-25 15.24 15.70 15.10 15.33 3.6M
2021-08-24 15.53 15.54 15.15 15.29 2.8M
2021-08-23 14.33 15.59 14.33 15.53 4.3M
2021-08-20 14.30 14.61 13.99 14.37 1.6M
2021-08-19 14.63 14.63 14.34 14.37 1.4M
2021-08-18 14.60 14.65 14.27 14.59 1.7M
2021-08-17 14.87 15.23 14.40 14.45 4.4M
2021-08-16 16.13 16.19 15.51 15.65 1.9M
2021-08-13 15.34 15.92 15.27 15.87 3.0M
2021-08-12 15.73 16.19 15.33 15.41 2.5M
2021-08-11 15.82 16.26 15.65 15.97 3.2M
2021-08-10 15.70 15.98 15.43 15.94 4.5M
2021-08-09 14.27 16.12 14.20 15.82 8.2M
2021-08-06 14.00 14.26 14.00 14.15 1.3M
2021-08-05 14.15 14.35 14.07 14.08 1.8M
2021-08-04 14.26 14.48 14.17 14.35 2.3M
2021-08-03 14.45 14.67 14.28 14.34 1.7M
2021-08-02 14.06 14.57 13.67 14.43 2.5M
2021-07-30 14.05 14.33 14.05 14.23 1.2M
2021-07-29 14.06 14.40 14.06 14.18 1.2M
2021-07-28 14.52 14.59 14.03 14.06 1.6M
2021-07-27 15.33 15.33 14.54 14.55 1.8M
2021-07-26 15.05 15.15 14.68 14.86 1.9M
2021-07-23 15.65 15.86 15.10 15.15 2.9M
2021-07-22 15.67 16.00 15.19 15.83 3.3M
2021-07-21 15.31 15.60 15.21 15.53 1.7M
2021-07-20 15.92 15.92 15.23 15.42 1.8M
2021-07-19 14.87 16.07 14.20 15.93 3.9M
2021-07-16 15.77 16.00 15.53 15.57 2.0M
2021-07-15 16.21 16.47 15.64 15.93 2.4M
2021-07-14 16.63 16.63 16.19 16.33 2.2M
2021-07-13 15.50 16.63 15.44 16.54 4.4M
2021-07-12 15.45 15.63 15.27 15.56 2.7M
2021-07-09 16.15 16.40 15.18 15.42 5.0M
2021-07-08 17.33 17.33 16.20 16.21 4.8M
2021-07-07 16.64 17.43 16.63 17.04 4.5M
2021-07-06 16.80 17.25 16.53 16.73 4.2M
2021-07-05 16.59 17.09 16.40 16.74 2.7M
2021-07-02 16.50 16.85 16.14 16.43 2.3M
2021-07-01 16.77 17.10 16.45 16.46 2.7M
2021-06-30 16.67 17.00 16.27 16.75 3.0M
2021-06-29 16.87 17.17 16.38 16.52 3.1M
2021-06-28 16.52 17.01 16.33 16.90 4.3M
2021-06-25 16.70 16.70 15.99 16.27 3.1M
2021-06-24 16.67 16.93 16.28 16.60 3.6M
2021-06-23 16.23 16.73 16.23 16.59 5.0M
2021-06-22 15.95 16.45 15.66 16.18 5.6M
2021-06-21 15.19 15.97 14.73 15.80 5.4M
2021-06-18 14.65 15.40 14.59 15.13 3.7M
2021-06-17 14.83 14.98 14.41 14.59 1.4M
2021-06-16 14.89 14.89 14.05 14.83 2.3M
2021-06-15 14.83 15.00 14.67 14.70 1.0M
2021-06-11 15.00 15.25 14.67 14.81 1.5M
2021-06-10 14.67 15.11 14.67 14.97 1.4M
2021-06-09 15.41 15.41 14.80 14.82 2.6M
2021-06-08 15.30 15.59 15.27 15.42 1.1M
2021-06-07 15.40 15.83 15.27 15.33 1.2M
2021-06-04 15.20 15.55 15.20 15.38 1.1M
2021-06-03 15.44 15.50 15.22 15.37 1.6M
2021-06-02 15.77 15.86 15.33 15.50 3.2M
2021-06-01 16.09 16.72 15.77 15.86 3.9M
2021-05-31 16.38 16.38 15.98 16.09 1.7M
2021-05-28 16.39 16.57 16.13 16.17 1.6M
2021-05-27 16.65 16.66 16.33 16.42 1.6M
2021-05-26 16.65 16.75 16.29 16.55 1.9M
2021-05-25 15.49 16.75 15.39 16.55 4.7M
2021-05-24 15.87 15.87 15.35 15.47 1.3M
2021-05-21 16.07 16.10 15.54 15.67 1.5M
2021-05-20 15.99 16.23 15.80 15.99 1.3M
2021-05-19 16.03 16.26 15.77 15.99 1.5M
2021-05-18 16.34 16.50 16.03 16.03 1.8M
2021-05-17 15.87 16.71 15.64 16.51 3.7M
2021-05-14 16.29 16.39 15.89 15.93 2.0M
2021-05-13 15.85 16.38 15.74 16.27 2.3M
2021-05-12 15.79 16.28 15.49 15.92 2.3M
2021-05-11 15.27 16.18 14.67 16.00 5.2M
2021-05-10 17.34 17.34 15.48 15.53 5.5M
2021-05-07 17.35 17.65 17.13 17.18 2.4M
2021-05-06 17.60 17.71 17.07 17.40 3.2M
2021-04-30 17.01 17.53 16.74 17.38 3.4M
2021-04-29 17.53 17.65 17.06 17.11 4.2M
2021-04-28 17.05 17.78 16.90 17.73 6.0M
2021-04-27 16.57 17.46 16.21 17.12 5.0M
2021-04-26 17.39 17.42 16.55 16.64 4.8M
2021-04-23 17.57 17.62 17.03 17.06 4.2M
2021-04-22 16.70 17.57 16.31 17.57 7.1M
2021-04-21 16.32 16.89 16.23 16.70 3.6M
2021-04-20 16.11 17.30 16.01 16.83 6.3M
2021-04-19 16.02 16.37 15.75 15.98 4.3M
2021-04-16 16.33 16.53 15.88 16.11 3.5M
2021-04-15 17.07 17.27 16.27 16.42 3.4M
2021-04-14 16.93 17.08 16.18 16.97 4.5M
2021-04-13 16.86 17.49 16.68 17.00 4.1M
2021-04-12 16.79 17.53 16.55 16.74 4.9M
2021-04-09 16.85 17.08 16.33 16.91 5.9M
2021-04-08 15.35 17.47 15.33 17.13 9.2M
2021-04-07 15.33 15.57 14.99 15.45 2.5M
2021-04-06 15.51 15.86 15.33 15.40 1.9M
2021-04-02 15.56 15.96 15.53 15.67 1.3M
2021-04-01 16.14 16.16 15.63 15.65 2.1M
2021-03-31 15.36 16.16 15.34 16.08 2.9M
2021-03-30 15.82 15.98 15.41 15.45 2.3M
2021-03-29 16.01 16.33 15.82 15.82 2.5M
2021-03-26 15.87 16.33 15.48 16.16 6.0M
2021-03-25 14.86 15.53 14.86 15.53 2.8M
2021-03-24 15.60 15.96 15.15 15.25 2.9M
2021-03-23 15.33 15.74 15.33 15.63 2.7M
2021-03-22 15.17 15.83 15.17 15.46 2.4M
2021-03-19 15.00 15.65 14.90 15.16 3.2M
2021-03-18 14.53 15.29 14.36 15.19 3.1M
2021-03-17 13.99 14.57 13.86 14.45 2.1M
2021-03-16 14.13 14.26 13.93 13.97 1.2M
2021-03-15 14.47 14.65 13.90 14.00 2.3M
2021-03-12 14.23 14.64 14.01 14.51 1.8M
2021-03-11 14.11 14.35 13.79 14.23 1.6M
2021-03-10 14.40 14.59 13.92 14.03 1.8M
2021-03-09 14.67 14.98 13.99 14.23 2.2M
2021-03-08 15.61 15.61 14.80 14.93 2.0M
2021-03-05 15.21 15.50 15.10 15.39 1.8M
2021-03-04 15.43 15.55 14.99 15.19 2.6M
2021-03-03 15.81 16.13 15.36 15.49 3.9M
2021-03-02 16.08 16.23 15.71 15.81 3.0M
2021-03-01 15.19 16.55 15.06 16.19 5.7M
2021-02-26 15.06 15.63 14.91 15.31 4.6M
2021-02-25 14.84 15.11 14.55 15.11 3.0M
2021-02-24 14.51 15.52 14.51 14.98 4.6M
2021-02-23 14.51 14.58 14.07 14.17 1.9M
2021-02-22 14.53 14.94 14.40 14.50 2.4M
2021-02-19 14.25 14.60 14.07 14.53 2.6M
2021-02-18 14.00 14.40 13.92 14.25 2.2M
2021-02-10 14.05 14.20 13.73 13.78 2.1M
2021-02-09 13.43 14.39 13.35 14.05 3.4M
2021-02-08 13.83 13.89 13.27 13.38 2.9M
2021-02-05 14.37 14.63 13.80 13.84 2.1M
2021-02-04 14.45 14.55 13.93 14.09 2.3M
2021-02-03 15.33 15.53 14.45 14.47 3.2M
2021-02-02 15.47 15.65 15.20 15.31 2.1M
2021-02-01 15.27 15.67 15.08 15.47 2.1M
2021-01-29 15.73 15.97 15.00 15.24 2.8M
2021-01-28 15.07 15.83 15.03 15.60 3.2M
2021-01-27 15.27 15.63 15.05 15.27 2.1M
2021-01-26 15.40 15.67 15.00 15.31 2.8M
2021-01-25 15.62 15.87 15.21 15.40 3.6M
2021-01-22 15.97 16.37 15.77 15.96 3.0M
2021-01-21 16.57 16.65 16.17 16.22 2.7M
2021-01-20 16.51 16.63 16.11 16.30 2.4M
2021-01-19 16.64 16.93 16.22 16.51 3.5M
2021-01-18 16.31 17.01 16.21 16.78 4.8M
2021-01-15 15.57 16.47 15.49 16.22 4.5M
2021-01-14 15.33 15.92 15.28 15.55 3.7M
2021-01-13 16.32 16.33 15.17 15.35 6.4M
2021-01-12 14.87 16.57 14.87 16.39 9.5M
2021-01-11 15.66 15.67 14.39 14.59 7.5M
2021-01-08 15.68 16.15 15.01 15.75 6.0M
2021-01-07 18.33 18.33 15.39 16.29 12.1M
2021-01-06 19.31 19.45 18.45 18.50 3.7M
2021-01-05 18.87 19.23 18.59 19.13 3.4M
2021-01-04 18.67 19.15 18.55 19.05 3.5M