Guangdong Create Century Intelligent Equipment

300083
🏛️ china →
10.29
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
2022-12-30 8.70 8.73 8.39 8.47 27.2M
2022-12-29 8.75 8.88 8.66 8.66 21.9M
2022-12-28 8.95 8.96 8.75 8.82 12.5M
2022-12-27 9.08 9.11 8.92 9.00 12.8M
2022-12-26 8.96 9.15 8.92 9.04 15.8M
2022-12-23 8.88 9.11 8.82 8.96 6.9M
2022-12-22 9.09 9.15 8.89 8.92 13.8M
2022-12-21 9.20 9.23 8.90 9.03 14.0M
2022-12-20 9.12 9.35 9.06 9.26 16.0M
2022-12-19 9.32 9.39 9.04 9.11 12.8M
2022-12-16 9.43 9.48 9.22 9.34 14.4M
2022-12-15 9.41 9.66 9.37 9.52 13.6M
2022-12-14 9.44 9.55 9.40 9.44 12.2M
2022-12-13 9.92 9.92 9.43 9.44 25.5M
2022-12-12 9.91 10.12 9.84 9.97 15.0M
2022-12-09 9.85 10.00 9.81 9.93 11.3M
2022-12-08 10.03 10.06 9.81 9.83 19.8M
2022-12-07 10.27 10.31 10.03 10.06 14.4M
2022-12-06 10.23 10.38 10.13 10.26 16.2M
2022-12-05 10.28 10.33 10.13 10.27 14.3M
2022-12-02 10.04 10.31 9.99 10.25 22.0M
2022-12-01 10.06 10.34 10.02 10.04 22.2M
2022-11-30 10.09 10.12 9.92 9.96 11.8M
2022-11-29 9.94 10.15 9.85 10.07 14.1M
2022-11-28 9.90 10.11 9.86 9.94 13.5M
2022-11-25 10.19 10.25 10.02 10.02 14.6M
2022-11-24 10.40 10.73 10.15 10.22 21.8M
2022-11-23 10.50 10.59 10.12 10.37 19.9M
2022-11-22 10.92 10.97 10.51 10.55 23.3M
2022-11-21 10.67 10.98 10.61 10.92 24.6M
2022-11-18 10.90 11.02 10.71 10.75 21.5M
2022-11-17 10.85 10.91 10.65 10.89 21.6M
2022-11-16 11.22 11.43 10.89 10.92 37.8M
2022-11-15 10.50 11.30 10.50 11.23 63.7M
2022-11-14 10.40 10.58 10.33 10.46 29.4M
2022-11-11 10.12 10.65 10.11 10.36 49.6M
2022-11-10 9.85 10.03 9.76 9.81 19.7M
2022-11-09 9.95 10.12 9.76 9.93 21.1M
2022-11-08 10.20 10.23 9.85 9.94 24.6M
2022-11-07 10.26 10.47 10.14 10.20 22.1M
2022-11-04 10.12 10.54 10.08 10.41 33.1M
2022-11-03 10.39 10.48 10.03 10.17 30.9M
2022-11-02 10.45 10.54 10.21 10.48 29.2M
2022-11-01 10.34 10.74 10.34 10.44 30.7M
2022-10-31 10.13 10.57 10.00 10.40 27.9M
2022-10-28 10.38 10.58 10.08 10.17 29.3M
2022-10-27 10.49 10.98 10.44 10.46 42.8M
2022-10-26 10.04 10.83 9.98 10.71 66.0M
2022-10-25 9.69 10.49 9.63 10.38 62.9M
2022-10-24 9.51 9.99 9.50 9.72 33.3M
2022-10-21 9.50 9.56 9.35 9.45 10.4M
2022-10-20 9.45 9.63 9.32 9.47 15.3M
2022-10-19 9.69 9.94 9.55 9.59 19.7M
2022-10-18 9.83 9.85 9.52 9.60 20.5M
2022-10-17 9.21 9.88 9.13 9.79 32.6M
2022-10-14 8.98 9.22 8.88 9.21 16.8M
2022-10-13 8.75 9.11 8.71 8.93 15.0M
2022-10-12 8.31 8.85 8.25 8.85 15.3M
2022-10-11 8.27 8.38 8.23 8.28 6.5M
2022-10-10 8.52 8.64 8.23 8.26 8.9M
2022-09-30 8.78 8.83 8.51 8.52 8.3M
2022-09-29 8.88 8.93 8.74 8.78 7.1M
2022-09-28 9.00 9.04 8.77 8.77 9.6M
2022-09-27 8.88 9.05 8.77 9.04 10.1M
2022-09-26 8.97 9.06 8.83 8.86 8.1M
2022-09-23 9.13 9.17 8.84 8.99 11.6M
2022-09-22 9.12 9.27 9.07 9.13 9.3M
2022-09-21 9.12 9.22 9.04 9.12 9.1M
2022-09-20 9.12 9.27 9.00 9.19 15.1M
2022-09-19 8.90 9.28 8.85 9.05 22.0M
2022-09-16 9.00 9.06 8.76 8.80 17.1M
2022-09-15 9.40 9.45 8.90 9.06 20.9M
2022-09-14 9.70 9.77 9.24 9.33 28.5M
2022-09-13 10.08 10.18 9.88 9.91 10.8M
2022-09-09 9.91 10.09 9.82 10.02 7.9M
2022-09-08 10.08 10.17 9.90 9.92 10.6M
2022-09-07 10.07 10.33 10.00 10.15 16.7M
2022-09-06 9.81 10.02 9.80 10.02 12.3M
2022-09-05 9.83 9.91 9.75 9.80 10.2M
2022-09-02 9.85 9.98 9.73 9.81 14.1M
2022-09-01 10.08 10.14 9.76 9.79 15.1M
2022-08-31 10.23 10.23 9.98 10.05 13.2M
2022-08-30 10.45 10.48 10.14 10.20 17.8M
2022-08-29 10.50 10.65 10.34 10.45 16.8M
2022-08-26 11.38 11.38 10.63 10.65 35.8M
2022-08-25 11.51 11.59 11.02 11.26 27.8M
2022-08-24 11.96 12.20 11.42 11.53 44.3M
2022-08-23 11.97 12.12 11.76 11.95 24.5M
2022-08-22 11.42 12.16 11.42 11.97 40.2M
2022-08-19 11.83 12.06 11.48 11.52 27.7M
2022-08-18 11.54 11.85 11.48 11.80 26.6M
2022-08-17 11.54 11.65 11.30 11.57 24.0M
2022-08-16 11.01 11.48 10.99 11.42 33.9M
2022-08-15 11.12 11.18 10.98 11.06 21.6M
2022-08-12 11.39 11.65 11.22 11.22 27.7M
2022-08-11 11.13 11.44 11.13 11.38 32.5M
2022-08-10 10.93 11.33 10.90 11.18 26.8M
2022-08-09 11.16 11.27 10.85 10.98 28.6M
2022-08-08 11.16 11.36 11.03 11.24 15.8M
2022-08-05 11.26 11.31 10.95 11.19 20.2M
2022-08-04 11.21 11.33 11.02 11.22 18.1M
2022-08-03 11.50 11.62 11.11 11.14 24.5M
2022-08-02 11.66 11.75 11.18 11.33 28.7M
2022-08-01 11.84 12.10 11.57 11.88 26.4M
2022-07-29 12.06 12.20 11.80 11.90 24.0M
2022-07-28 11.79 12.30 11.75 12.04 41.1M
2022-07-27 11.56 11.89 11.52 11.70 22.8M
2022-07-26 11.09 11.75 10.96 11.66 34.9M
2022-07-25 11.31 11.38 10.99 11.05 18.9M
2022-07-22 11.59 11.81 11.28 11.39 30.4M
2022-07-21 11.36 11.64 11.31 11.42 20.7M
2022-07-20 11.09 11.58 11.06 11.48 32.7M
2022-07-19 11.07 11.18 10.93 11.09 14.9M
2022-07-18 11.09 11.12 10.72 11.09 24.3M
2022-07-15 11.16 11.44 11.06 11.12 21.2M
2022-07-14 11.06 11.35 11.00 11.15 16.7M
2022-07-13 10.95 11.15 10.88 11.06 13.5M
2022-07-12 11.31 11.43 10.91 10.95 26.5M
2022-07-11 11.65 11.68 11.20 11.46 25.6M
2022-07-08 11.35 12.25 11.29 11.66 51.2M
2022-07-07 11.30 11.34 11.09 11.23 21.4M
2022-07-06 11.19 11.45 11.13 11.36 22.7M
2022-07-05 11.44 11.65 11.11 11.25 23.2M
2022-07-04 11.32 11.50 11.15 11.43 25.8M
2022-07-01 11.50 11.65 11.26 11.33 23.0M
2022-06-30 11.73 11.73 11.38 11.50 26.8M
2022-06-29 12.22 12.35 11.51 11.54 45.5M
2022-06-28 12.06 12.52 11.88 12.35 48.8M
2022-06-27 12.00 12.56 11.61 12.12 66.8M
2022-06-24 11.23 12.40 11.23 11.94 73.0M
2022-06-23 10.46 11.05 10.45 11.01 35.3M
2022-06-22 10.75 10.87 10.44 10.45 25.0M
2022-06-21 10.66 11.20 10.51 10.81 46.9M
2022-06-20 10.50 10.79 10.50 10.65 29.1M
2022-06-17 10.18 10.55 10.14 10.50 23.4M
2022-06-16 10.23 10.43 10.20 10.30 18.1M
2022-06-15 10.30 10.51 10.16 10.23 23.8M
2022-06-14 10.44 10.44 9.90 10.25 27.3M
2022-06-13 10.13 10.63 10.11 10.48 30.3M
2022-06-10 10.10 10.35 10.02 10.27 24.5M
2022-06-09 10.73 10.73 10.15 10.16 20.4M
2022-06-08 10.61 10.82 10.33 10.55 26.1M
2022-06-07 10.96 11.04 10.56 10.74 31.9M
2022-06-06 10.35 10.87 10.35 10.82 47.0M
2022-06-02 10.26 10.35 10.13 10.35 31.1M
2022-06-01 10.31 10.47 10.18 10.27 34.6M
2022-05-31 9.43 10.69 9.32 10.37 57.1M
2022-05-30 9.57 9.60 9.36 9.45 16.4M
2022-05-27 9.65 9.74 9.43 9.53 14.4M
2022-05-26 9.53 9.74 9.33 9.61 16.1M
2022-05-25 9.40 9.55 9.38 9.51 13.3M
2022-05-24 9.98 10.23 9.43 9.45 30.2M
2022-05-23 9.79 10.03 9.69 9.99 24.5M
2022-05-20 9.68 9.83 9.56 9.77 20.9M
2022-05-19 9.53 9.70 9.42 9.66 16.2M
2022-05-18 9.76 9.81 9.62 9.67 15.4M
2022-05-17 9.45 9.75 9.37 9.73 23.5M
2022-05-16 9.68 9.85 9.42 9.46 16.9M
2022-05-13 9.78 9.82 9.54 9.68 14.9M
2022-05-12 9.61 9.78 9.58 9.67 19.3M
2022-05-11 9.78 10.10 9.70 9.72 36.3M
2022-05-10 9.20 9.84 9.18 9.81 30.0M
2022-05-09 9.38 9.57 9.30 9.38 15.3M
2022-05-06 9.28 9.73 9.18 9.48 22.0M
2022-05-05 9.47 9.77 9.43 9.59 22.2M
2022-04-29 9.26 9.59 9.08 9.49 26.2M
2022-04-28 9.11 9.29 8.96 9.07 21.8M
2022-04-27 8.45 9.32 8.39 9.23 35.1M
2022-04-26 9.08 9.18 8.61 8.62 27.7M
2022-04-25 9.69 9.69 9.01 9.02 30.0M
2022-04-22 9.96 10.08 9.67 9.87 20.6M
2022-04-21 10.48 10.55 9.93 10.00 25.6M
2022-04-20 10.50 10.78 10.31 10.37 27.9M
2022-04-19 10.41 10.68 10.26 10.33 19.4M
2022-04-18 10.68 10.75 10.35 10.54 21.4M
2022-04-15 10.56 10.84 10.40 10.75 19.9M
2022-04-14 10.58 10.87 10.46 10.65 22.2M
2022-04-13 10.38 11.02 10.14 10.49 42.9M
2022-04-12 10.00 10.34 9.76 10.33 25.2M
2022-04-11 10.47 10.47 9.80 9.95 32.4M
2022-04-08 10.96 11.04 10.44 10.51 24.4M
2022-04-07 11.18 11.23 10.88 10.95 19.4M
2022-04-06 11.39 11.57 11.13 11.26 20.5M
2022-04-01 11.28 11.54 11.24 11.39 13.9M
2022-03-31 11.73 11.73 11.39 11.40 14.1M
2022-03-30 11.59 11.77 11.50 11.73 13.0M
2022-03-29 11.64 11.84 11.41 11.53 18.2M
2022-03-28 11.51 11.70 11.35 11.53 15.7M
2022-03-25 11.98 12.05 11.56 11.60 23.2M
2022-03-24 12.10 12.13 11.90 12.00 16.4M
2022-03-23 11.95 12.35 11.81 12.18 20.7M
2022-03-22 11.90 12.09 11.78 11.93 18.5M
2022-03-21 12.18 12.26 11.91 11.95 21.9M
2022-03-18 12.10 12.31 11.93 12.15 23.0M
2022-03-17 12.47 12.67 12.20 12.22 39.7M
2022-03-16 11.55 12.12 11.07 12.02 47.4M
2022-03-15 11.75 11.87 11.08 11.09 31.0M
2022-03-14 12.07 12.23 11.85 11.85 22.1M
2022-03-11 12.36 12.40 11.81 12.33 36.0M
2022-03-10 12.85 12.97 12.50 12.56 22.0M
2022-03-09 12.72 12.90 12.00 12.46 30.1M
2022-03-08 13.33 13.40 12.58 12.66 32.7M
2022-03-07 13.75 13.79 13.08 13.19 34.6M
2022-03-04 13.99 14.08 13.63 13.71 23.0M
2022-03-03 14.25 14.31 14.00 14.00 14.9M
2022-03-02 14.24 14.35 14.07 14.26 14.9M
2022-03-01 14.36 14.42 14.16 14.25 19.8M
2022-02-28 14.03 14.42 13.80 14.27 29.8M
2022-02-25 14.36 14.54 14.06 14.18 28.0M
2022-02-24 14.12 14.69 13.82 14.11 54.8M
2022-02-23 13.59 14.37 13.54 14.26 41.5M
2022-02-22 13.27 13.62 13.12 13.45 26.6M
2022-02-21 13.47 13.63 13.20 13.33 27.0M
2022-02-18 13.11 13.35 12.91 13.31 16.4M
2022-02-17 13.03 13.36 12.93 13.15 23.2M
2022-02-16 12.49 13.58 12.34 13.10 35.9M
2022-02-15 12.04 12.39 12.02 12.36 14.7M
2022-02-14 12.04 12.26 11.88 12.06 12.1M
2022-02-11 12.13 12.23 12.01 12.01 12.0M
2022-02-10 12.34 12.35 12.08 12.12 15.3M
2022-02-09 12.31 12.40 12.21 12.37 17.0M
2022-02-08 12.42 12.42 11.99 12.31 14.6M
2022-02-07 12.25 12.75 12.22 12.29 23.6M
2022-01-28 12.01 12.18 11.71 11.91 21.4M
2022-01-27 12.53 12.65 11.78 11.83 18.9M
2022-01-26 12.81 12.95 12.35 12.54 20.9M
2022-01-25 13.23 13.35 12.66 12.85 17.1M
2022-01-24 12.95 13.29 12.89 13.24 14.1M
2022-01-21 13.35 13.40 13.00 13.01 14.4M
2022-01-20 13.80 13.83 13.25 13.32 17.3M
2022-01-19 13.91 14.10 13.82 13.84 17.7M
2022-01-18 13.68 14.10 13.55 14.00 32.9M
2022-01-17 13.01 13.75 12.98 13.69 32.2M
2022-01-14 12.75 13.40 12.75 13.19 23.1M
2022-01-13 13.52 13.55 12.69 13.00 25.3M
2022-01-12 13.34 13.66 13.34 13.50 12.6M
2022-01-11 13.43 13.64 13.29 13.34 14.9M
2022-01-10 13.35 13.65 13.14 13.54 19.7M
2022-01-07 13.80 13.90 13.41 13.45 19.8M
2022-01-06 13.26 13.96 13.10 13.78 34.8M
2022-01-05 14.25 14.29 13.22 13.39 50.3M
2022-01-04 14.28 14.40 14.14 14.25 20.5M