Guangdong Create Century Intelligent Equipment

300083
🏛️ china →
10.45
Last Update: 2025-09-29
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 13.82 14.58 13.82 14.28 41.5M
2021-12-30 13.80 13.96 13.66 13.79 17.9M
2021-12-29 13.84 14.03 13.66 13.74 21.8M
2021-12-28 13.91 14.15 13.68 13.91 27.1M
2021-12-27 14.16 14.16 13.78 13.91 28.1M
2021-12-24 14.41 14.43 14.08 14.17 26.1M
2021-12-23 14.30 14.65 14.16 14.41 31.7M
2021-12-22 13.78 14.56 13.67 14.30 38.1M
2021-12-21 13.64 13.94 13.56 13.78 18.4M
2021-12-20 14.06 14.30 13.60 13.69 29.7M
2021-12-17 14.35 14.46 13.81 14.15 43.2M
2021-12-16 14.46 14.80 14.31 14.52 33.7M
2021-12-15 14.80 14.82 14.32 14.32 29.4M
2021-12-14 14.92 14.94 14.68 14.81 21.7M
2021-12-13 15.00 15.08 14.51 14.84 32.6M
2021-12-10 14.92 14.93 14.62 14.83 31.5M
2021-12-09 14.02 14.99 13.93 14.85 76.5M
2021-12-08 13.53 14.09 13.51 14.01 37.8M
2021-12-07 14.00 14.05 13.09 13.56 62.2M
2021-12-06 14.10 14.19 13.62 14.10 46.3M
2021-12-03 14.51 14.64 14.24 14.34 31.4M
2021-12-02 14.80 15.05 14.51 14.53 37.5M
2021-12-01 14.39 14.94 14.21 14.90 48.2M
2021-11-30 14.35 14.79 14.22 14.27 36.1M
2021-11-29 14.25 14.49 14.03 14.32 41.1M
2021-11-26 15.14 15.32 14.68 14.75 41.4M
2021-11-25 15.10 15.47 14.78 15.24 58.3M
2021-11-24 15.20 15.64 14.96 15.18 48.6M
2021-11-23 15.01 15.54 14.88 15.29 68.0M
2021-11-22 15.40 15.45 14.85 15.21 63.6M
2021-11-19 14.59 15.50 14.58 15.30 86.4M
2021-11-18 15.01 15.56 14.58 14.58 61.1M
2021-11-17 14.61 15.09 14.55 14.93 46.6M
2021-11-16 15.02 15.09 14.57 14.60 51.4M
2021-11-15 14.67 15.29 14.67 15.19 74.6M
2021-11-12 14.55 15.18 14.45 14.61 65.3M
2021-11-11 14.70 14.87 14.27 14.67 68.3M
2021-11-10 13.86 14.65 13.86 14.65 91.8M
2021-11-09 13.87 13.94 13.54 13.80 44.9M
2021-11-08 13.59 14.23 13.30 13.94 60.6M
2021-11-05 13.97 14.13 13.52 13.55 40.7M
2021-11-04 13.63 14.28 13.51 13.99 45.3M
2021-11-03 13.76 13.91 13.35 13.61 36.1M
2021-11-02 13.98 14.13 13.50 13.80 49.5M
2021-11-01 13.91 14.22 13.75 14.00 35.3M
2021-10-29 13.82 14.14 13.64 14.05 38.1M
2021-10-28 13.93 14.24 13.51 13.79 47.9M
2021-10-27 14.71 14.72 13.86 13.92 75.3M
2021-10-26 15.26 15.85 14.82 14.96 69.5M
2021-10-25 15.31 15.52 14.92 15.27 56.8M
2021-10-22 15.23 16.09 14.97 15.40 105.2M
2021-10-21 14.90 15.59 14.65 15.21 78.7M
2021-10-20 14.88 15.48 14.75 14.90 63.8M
2021-10-19 15.12 15.47 14.66 14.89 65.1M
2021-10-18 13.57 15.88 13.50 15.04 116.5M
2021-10-15 13.81 14.18 13.38 13.47 63.9M
2021-10-14 13.45 14.55 13.33 14.09 73.7M
2021-10-13 13.00 13.65 12.33 13.44 74.6M
2021-10-12 13.95 14.14 12.80 13.00 68.6M
2021-10-11 14.00 14.75 13.20 13.78 86.1M
2021-09-15 15.40 16.24 15.14 15.52 102.2M
2021-09-14 15.76 16.89 15.22 15.73 156.3M
2021-09-13 14.94 16.30 14.43 16.06 161.9M
2021-09-10 14.60 15.68 14.43 15.11 128.0M
2021-09-09 14.78 15.16 14.14 14.51 90.8M
2021-09-08 15.12 15.65 14.73 14.92 100.5M
2021-09-07 14.40 15.55 14.31 15.30 128.6M
2021-09-06 14.20 14.75 13.62 14.49 99.5M
2021-09-03 14.51 15.66 14.18 14.65 113.8M
2021-09-02 14.31 14.94 14.19 14.44 103.5M
2021-09-01 15.17 15.31 13.55 14.26 156.2M
2021-08-31 15.30 15.92 14.88 15.12 148.2M
2021-08-30 15.31 16.84 14.60 15.94 230.0M
2021-08-27 14.04 16.25 14.04 15.19 217.9M
2021-08-26 13.40 15.19 13.36 14.40 215.2M
2021-08-25 14.03 14.35 13.43 13.49 205.7M
2021-08-24 15.50 16.23 14.20 14.49 316.7M
2021-08-23 12.80 14.20 12.80 14.20 128.1M
2021-08-20 11.50 12.10 11.26 11.83 114.2M
2021-08-19 10.75 11.20 10.59 10.96 37.9M
2021-08-18 10.78 11.02 10.64 10.72 26.0M
2021-08-17 11.21 11.45 10.81 10.82 36.9M
2021-08-16 11.56 11.70 11.20 11.29 48.1M
2021-08-13 11.93 11.99 11.49 11.63 51.1M
2021-08-12 12.18 12.29 11.86 11.91 46.1M
2021-08-11 11.88 12.43 11.80 12.19 62.3M
2021-08-10 11.21 12.18 11.13 11.92 75.6M
2021-08-09 10.80 11.33 10.67 11.25 48.5M
2021-08-06 11.05 11.12 10.75 10.85 29.5M
2021-08-05 10.89 11.36 10.73 11.09 43.5M
2021-08-04 11.01 11.18 10.80 10.96 36.0M
2021-08-03 11.10 11.59 10.77 10.82 64.1M
2021-08-02 10.20 11.06 10.15 10.95 56.9M
2021-07-30 9.80 10.36 9.76 10.21 27.8M
2021-07-29 9.88 10.06 9.30 9.97 41.1M
2021-07-28 10.27 10.27 9.57 9.75 34.1M
2021-07-27 10.31 10.58 10.29 10.35 24.3M
2021-07-26 10.27 10.43 10.11 10.26 21.4M
2021-07-23 10.28 10.53 10.10 10.35 32.0M
2021-07-22 10.70 10.72 10.22 10.25 44.7M
2021-07-21 10.68 10.85 10.60 10.71 24.6M
2021-07-20 10.60 10.88 10.36 10.70 29.8M
2021-07-19 10.92 10.99 10.69 10.79 23.4M
2021-07-16 11.08 11.27 11.00 11.02 24.7M
2021-07-15 11.18 11.36 10.86 11.14 43.4M
2021-07-14 11.38 11.50 10.94 11.23 54.9M
2021-07-13 11.58 12.00 11.20 11.42 75.3M
2021-07-12 10.82 11.30 10.73 11.24 58.0M
2021-07-09 10.70 11.20 10.66 10.87 27.9M
2021-07-08 10.71 10.94 10.55 10.73 27.8M
2021-07-07 10.73 10.89 10.66 10.70 24.3M
2021-07-06 11.13 11.13 10.67 10.81 28.4M
2021-07-05 10.60 11.14 10.54 11.09 31.1M
2021-07-02 10.91 11.05 10.58 10.65 23.9M
2021-07-01 11.09 11.46 10.98 11.00 36.0M
2021-06-30 11.03 11.14 10.78 10.95 21.1M
2021-06-29 11.41 11.54 10.79 10.96 41.0M
2021-06-28 11.66 11.87 11.38 11.54 35.8M
2021-06-25 11.00 11.78 11.00 11.66 61.5M
2021-06-24 11.26 11.66 10.79 10.86 32.3M
2021-06-23 10.96 11.45 10.69 11.24 38.8M
2021-06-22 11.07 11.17 10.85 10.96 20.9M
2021-06-21 10.51 11.22 10.41 11.09 38.7M
2021-06-18 10.50 10.62 10.10 10.60 30.1M
2021-06-17 10.51 10.65 10.35 10.46 15.9M
2021-06-16 10.69 10.75 10.42 10.43 18.6M
2021-06-15 10.65 10.91 10.60 10.66 22.9M
2021-06-11 11.22 11.27 10.61 10.71 30.6M
2021-06-10 11.27 11.37 11.03 11.17 21.8M
2021-06-09 11.55 11.64 11.09 11.22 20.9M
2021-06-08 11.72 11.78 11.47 11.56 14.4M
2021-06-07 11.77 11.95 11.58 11.78 20.8M
2021-06-04 11.97 12.10 11.66 11.83 20.2M
2021-06-03 11.91 12.25 11.90 12.04 18.5M
2021-06-02 12.30 12.33 11.80 11.99 22.0M
2021-06-01 12.23 12.34 12.00 12.28 19.9M
2021-05-31 11.90 12.32 11.90 12.21 32.8M
2021-05-28 11.72 12.50 11.71 11.86 33.6M
2021-05-27 11.50 11.95 11.30 11.88 29.4M
2021-05-26 11.59 12.18 11.42 11.46 25.7M
2021-05-25 11.32 11.68 11.23 11.56 28.2M
2021-05-24 10.81 11.49 10.80 11.40 30.8M
2021-05-21 11.11 11.11 10.80 10.87 14.7M
2021-05-20 10.69 11.18 10.65 11.08 23.5M
2021-05-19 10.63 10.92 10.57 10.74 16.1M
2021-05-18 10.67 10.73 10.51 10.72 11.0M
2021-05-17 10.79 10.95 10.56 10.68 17.2M
2021-05-14 10.55 11.05 10.44 10.79 21.7M
2021-05-13 10.51 10.66 10.33 10.41 18.3M
2021-05-12 10.69 10.84 10.54 10.66 13.4M
2021-05-11 10.67 10.72 10.44 10.60 15.4M
2021-05-10 11.19 11.19 10.41 10.74 37.3M
2021-05-07 12.21 12.30 11.21 11.30 37.3M
2021-05-06 11.88 12.50 11.76 12.21 31.9M
2021-04-30 11.52 11.95 11.38 11.84 18.4M
2021-04-29 12.12 12.20 11.57 11.60 27.0M
2021-04-28 12.26 12.40 11.91 12.12 23.5M
2021-04-27 12.45 12.65 11.96 12.31 35.3M
2021-04-26 11.80 12.30 11.73 11.93 25.6M
2021-04-23 11.93 11.97 11.55 11.65 17.7M
2021-04-22 11.73 12.18 11.65 11.88 22.6M
2021-04-21 11.86 11.93 11.55 11.80 20.7M
2021-04-20 12.28 12.50 11.91 12.00 20.3M
2021-04-19 11.90 12.39 11.79 12.30 19.6M
2021-04-16 11.91 11.96 11.66 11.90 12.0M
2021-04-15 11.90 12.00 11.74 11.89 10.0M
2021-04-14 11.67 12.13 11.65 11.94 16.2M
2021-04-13 11.75 11.88 11.50 11.70 19.8M
2021-04-12 13.03 13.07 11.74 11.74 46.4M
2021-04-09 13.20 13.23 12.91 13.16 14.4M
2021-04-08 13.35 13.41 12.82 13.08 23.4M
2021-04-07 13.45 13.79 13.28 13.40 27.8M
2021-04-06 13.65 13.95 13.18 13.29 28.8M
2021-04-02 13.33 13.95 13.29 13.55 26.6M
2021-04-01 13.36 13.64 13.11 13.29 23.0M
2021-03-31 13.40 13.51 13.06 13.38 22.8M
2021-03-30 12.99 13.70 12.79 13.46 30.3M
2021-03-29 12.96 13.33 12.71 13.10 29.3M
2021-03-26 13.18 13.50 12.91 12.94 28.0M
2021-03-25 13.17 13.40 12.59 13.12 30.1M
2021-03-24 13.59 13.86 13.21 13.30 33.4M
2021-03-23 13.29 14.10 13.25 13.58 60.6M
2021-03-22 12.52 13.68 12.52 13.38 52.1M
2021-03-19 12.13 12.55 11.98 12.35 32.7M
2021-03-18 12.60 12.77 12.17 12.21 35.0M
2021-03-17 11.18 12.95 11.11 12.64 71.3M
2021-03-16 11.45 11.60 11.18 11.22 28.6M
2021-03-15 11.60 11.65 11.27 11.36 31.5M
2021-03-12 11.62 11.67 10.88 11.46 55.3M
2021-03-11 11.32 11.95 11.12 11.66 44.8M
2021-03-10 11.79 12.10 11.11 11.24 52.3M
2021-03-09 13.16 13.18 11.30 11.57 78.8M
2021-03-08 13.49 14.27 13.07 13.25 53.7M
2021-03-05 13.54 14.28 13.32 13.41 47.7M
2021-03-04 14.86 15.15 13.77 13.89 59.3M
2021-03-03 15.27 15.32 14.78 15.07 42.8M
2021-03-02 15.60 15.94 15.00 15.04 56.8M
2021-03-01 14.69 15.85 14.16 15.66 71.4M
2021-02-26 13.70 14.77 13.52 14.42 56.1M
2021-02-25 14.00 14.40 13.51 14.04 40.3M
2021-02-24 14.20 14.59 13.45 13.89 48.7M
2021-02-23 13.65 14.09 13.33 13.81 34.4M
2021-02-22 13.71 14.62 13.49 13.73 49.8M
2021-02-19 13.75 13.98 13.32 13.81 39.1M
2021-02-18 12.95 13.93 12.95 13.88 55.2M
2021-02-10 13.08 13.23 12.22 12.85 43.4M
2021-02-09 12.77 13.11 12.55 12.85 34.0M
2021-02-08 12.64 12.77 12.07 12.75 35.8M
2021-02-05 13.09 13.33 12.46 12.65 35.3M
2021-02-04 13.18 13.34 12.55 13.14 47.1M
2021-02-03 13.29 13.64 12.90 13.20 51.3M
2021-02-02 13.00 13.65 12.94 13.28 66.9M
2021-02-01 12.01 13.06 11.67 13.00 91.4M
2021-01-29 11.25 12.11 11.03 11.75 55.0M
2021-01-28 11.42 11.75 10.90 11.17 37.8M
2021-01-27 11.55 12.06 11.41 11.74 30.6M
2021-01-26 12.18 12.22 11.35 11.57 45.0M
2021-01-25 12.46 12.80 12.09 12.27 62.8M
2021-01-22 11.56 12.58 11.56 12.49 85.5M
2021-01-21 12.04 12.13 11.60 11.69 51.2M
2021-01-20 11.70 12.15 11.47 12.00 54.0M
2021-01-19 11.60 12.15 11.50 11.71 63.7M
2021-01-18 10.78 11.85 10.71 11.36 61.3M
2021-01-15 11.11 11.45 10.50 10.88 39.9M
2021-01-14 12.00 12.00 11.18 11.25 68.6M
2021-01-13 11.26 12.10 11.13 12.08 83.3M
2021-01-12 11.11 11.28 10.97 11.17 34.6M
2021-01-11 11.20 11.85 11.05 11.09 54.2M
2021-01-08 11.65 12.23 11.58 11.66 69.6M
2021-01-07 11.23 11.53 10.90 11.15 54.2M
2021-01-06 11.70 11.99 11.05 11.41 63.2M
2021-01-05 11.55 12.45 11.51 11.79 68.1M
2021-01-04 11.74 11.94 11.38 11.70 58.7M