Nanjing Canatal Data Centre

603912
🏛️ china →
9.61
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 8.64 8.84 8.62 8.83 9.1M
2023-12-28 8.47 8.69 8.39 8.66 11.6M
2023-12-27 8.37 8.51 8.35 8.48 7.9M
2023-12-26 8.45 8.49 8.30 8.33 7.0M
2023-12-25 8.54 8.60 8.44 8.49 5.7M
2023-12-22 8.75 8.77 8.51 8.57 7.6M
2023-12-21 8.60 8.80 8.51 8.72 7.7M
2023-12-20 8.84 8.88 8.65 8.65 6.9M
2023-12-19 8.79 8.87 8.73 8.83 7.1M
2023-12-18 8.87 8.97 8.78 8.82 6.9M
2023-12-15 9.00 9.03 8.89 8.92 7.9M
2023-12-14 9.06 9.18 8.95 8.97 10.6M
2023-12-13 9.23 9.26 9.01 9.03 12.3M
2023-12-12 9.27 9.38 9.19 9.28 8.5M
2023-12-11 9.19 9.29 9.08 9.28 11.0M
2023-12-08 9.19 9.38 9.18 9.21 12.3M
2023-12-07 9.12 9.26 9.09 9.19 10.2M
2023-12-06 9.20 9.35 9.13 9.17 13.3M
2023-12-05 9.62 9.69 9.26 9.27 20.0M
2023-12-04 9.65 9.83 9.64 9.69 13.3M
2023-12-01 9.52 9.77 9.46 9.73 17.7M
2023-11-30 9.56 9.64 9.35 9.50 13.7M
2023-11-29 9.62 9.73 9.51 9.55 13.2M
2023-11-28 9.62 9.79 9.54 9.67 14.6M
2023-11-27 9.50 9.68 9.42 9.63 16.7M
2023-11-24 10.10 10.15 9.57 9.60 29.5M
2023-11-23 10.15 10.32 9.90 10.12 23.2M
2023-11-22 10.46 10.49 10.19 10.19 25.1M
2023-11-21 10.55 10.65 10.25 10.59 41.0M
2023-11-20 10.77 10.82 10.51 10.61 37.2M
2023-11-17 10.22 10.88 10.11 10.69 59.5M
2023-11-16 9.97 10.45 9.91 10.31 49.9M
2023-11-15 10.24 10.24 10.01 10.03 21.9M
2023-11-14 10.06 10.23 9.91 10.16 28.1M
2023-11-13 9.85 10.13 9.85 10.08 25.7M
2023-11-10 9.98 10.03 9.80 9.81 20.7M
2023-11-09 10.09 10.23 9.96 10.01 35.5M
2023-11-08 10.47 10.48 10.11 10.15 51.2M
2023-11-07 9.92 10.46 9.82 10.45 64.0M
2023-11-06 9.73 9.95 9.69 9.91 33.9M
2023-11-03 9.80 9.85 9.60 9.67 28.0M
2023-11-02 10.01 10.06 9.66 9.67 37.9M
2023-11-01 9.87 10.20 9.58 10.13 61.5M
2023-10-31 9.97 10.34 9.80 9.85 53.3M
2023-10-30 9.82 10.39 9.70 10.05 67.7M
2023-10-27 9.50 10.25 9.42 9.92 70.1M
2023-10-26 9.43 9.78 9.28 9.64 63.5M
2023-10-25 9.40 9.80 9.16 9.43 75.6M
2023-10-24 8.28 8.99 8.28 8.99 18.8M
2023-10-23 8.47 8.50 8.08 8.17 28.9M
2023-10-20 9.12 9.17 8.62 8.63 36.9M
2023-10-19 9.25 9.69 9.17 9.23 44.7M
2023-10-18 9.19 9.88 9.15 9.48 59.8M
2023-10-17 8.82 9.92 8.64 9.41 64.6M
2023-10-16 8.89 9.03 8.53 9.03 63.3M
2023-10-13 8.36 8.81 8.27 8.59 38.3M
2023-10-12 8.41 8.49 8.26 8.41 32.9M
2023-10-11 8.06 8.83 8.03 8.50 53.9M
2023-10-10 8.08 8.29 8.00 8.03 32.3M
2023-10-09 7.91 8.12 7.86 7.96 22.0M
2023-09-28 8.28 8.28 7.61 7.93 33.9M
2023-09-27 8.51 8.59 8.45 8.45 4.0M
2023-09-26 8.58 8.62 8.49 8.51 3.2M
2023-09-25 8.70 8.76 8.51 8.58 4.7M
2023-09-22 8.50 8.75 8.42 8.73 6.3M
2023-09-21 8.60 8.69 8.50 8.50 3.8M
2023-09-20 8.73 8.81 8.61 8.61 4.2M
2023-09-19 8.90 8.91 8.61 8.68 7.6M
2023-09-18 9.13 9.13 8.90 8.93 8.3M
2023-09-15 9.28 9.32 9.05 9.13 11.3M
2023-09-14 8.95 9.69 8.92 9.39 17.9M
2023-09-13 9.21 9.23 8.91 9.00 8.1M
2023-09-12 9.12 9.40 9.08 9.32 8.6M
2023-09-11 9.10 9.21 9.01 9.17 4.2M
2023-09-08 9.02 9.18 8.97 9.15 3.8M
2023-09-07 9.25 9.30 9.08 9.08 4.4M
2023-09-06 9.08 9.27 9.04 9.25 4.6M
2023-09-05 9.27 9.27 9.13 9.18 3.8M
2023-09-04 9.08 9.27 9.08 9.26 5.4M
2023-09-01 9.05 9.12 8.97 9.08 3.5M
2023-08-31 9.10 9.13 9.02 9.04 3.9M
2023-08-30 8.98 9.17 8.95 9.13 6.0M
2023-08-29 8.50 8.99 8.50 8.98 9.8M
2023-08-28 8.92 8.98 8.51 8.53 6.2M
2023-08-25 8.92 8.92 8.48 8.51 8.7M
2023-08-24 8.91 9.02 8.75 8.94 6.2M
2023-08-23 9.01 9.03 8.76 8.86 5.3M
2023-08-22 8.92 9.07 8.78 9.07 6.7M
2023-08-21 8.80 9.04 8.80 8.82 3.4M
2023-08-18 9.03 9.10 8.81 8.81 3.9M
2023-08-17 8.89 9.09 8.71 9.05 4.6M
2023-08-16 9.10 9.14 8.88 8.90 4.9M
2023-08-15 9.29 9.31 9.03 9.10 3.3M
2023-08-14 9.05 9.30 9.00 9.27 4.1M
2023-08-11 9.35 9.35 9.13 9.14 4.1M
2023-08-10 9.31 9.37 9.28 9.34 3.4M
2023-08-09 9.56 9.59 9.31 9.35 7.6M
2023-08-08 9.47 9.66 9.40 9.61 7.7M
2023-08-07 9.51 9.60 9.42 9.47 4.2M
2023-08-04 9.32 9.53 9.32 9.49 5.6M
2023-08-03 9.33 9.39 9.30 9.33 3.1M
2023-08-02 9.43 9.43 9.33 9.37 3.4M
2023-08-01 9.48 9.54 9.38 9.46 3.9M
2023-07-31 9.36 9.57 9.34 9.52 5.4M
2023-07-28 9.33 9.40 9.20 9.36 3.9M
2023-07-27 9.45 9.54 9.30 9.32 4.3M
2023-07-26 9.62 9.63 9.47 9.47 4.7M
2023-07-25 9.56 9.62 9.46 9.61 5.7M
2023-07-24 9.39 9.53 9.29 9.45 3.6M
2023-07-21 9.43 9.49 9.26 9.35 5.1M
2023-07-20 9.70 9.70 9.41 9.43 7.4M
2023-07-19 9.66 9.75 9.65 9.66 5.1M
2023-07-18 9.71 9.78 9.58 9.67 5.3M
2023-07-17 9.76 9.86 9.62 9.70 7.5M
2023-07-14 9.70 9.84 9.64 9.76 8.1M
2023-07-13 9.48 9.70 9.48 9.66 7.5M
2023-07-12 9.82 9.82 9.47 9.49 10.2M
2023-07-11 9.83 9.90 9.73 9.83 6.1M
2023-07-10 9.96 9.99 9.75 9.79 7.3M
2023-07-07 10.00 10.04 9.80 9.91 8.8M
2023-07-06 10.05 10.25 9.96 10.07 7.9M
2023-07-05 10.17 10.32 10.06 10.08 10.2M
2023-07-04 10.25 10.30 10.13 10.24 10.1M
2023-07-03 10.16 10.33 10.02 10.24 10.2M
2023-06-30 10.06 10.23 10.04 10.20 8.6M
2023-06-29 10.25 10.30 10.05 10.15 8.7M
2023-06-28 10.57 10.58 9.88 10.25 15.4M
2023-06-27 10.43 10.81 10.35 10.55 15.8M
2023-06-26 10.79 10.96 10.37 10.42 13.1M
2023-06-21 11.12 11.18 10.83 10.85 17.1M
2023-06-20 11.41 11.49 11.06 11.18 24.4M
2023-06-19 11.23 11.84 11.11 11.54 37.5M
2023-06-16 10.86 11.31 10.73 11.22 26.8M
2023-06-15 11.09 11.19 10.89 10.91 20.4M
2023-06-14 11.21 11.38 10.90 11.09 28.2M
2023-06-13 11.15 11.47 10.90 11.20 34.3M
2023-06-12 10.77 11.36 10.65 11.27 35.6M
2023-06-09 10.63 11.03 10.48 10.88 30.3M
2023-06-08 10.85 11.04 10.55 10.85 38.8M
2023-06-07 10.63 11.26 10.38 11.19 66.8M
2023-06-06 10.21 10.77 10.21 10.77 53.5M
2023-06-05 9.66 9.82 9.63 9.79 9.5M
2023-06-02 9.61 9.82 9.60 9.64 12.5M
2023-06-01 9.46 9.74 9.36 9.68 13.0M
2023-05-31 9.29 9.52 9.24 9.46 12.3M
2023-05-30 9.16 9.35 8.89 9.32 12.5M
2023-05-29 9.16 9.45 9.04 9.24 15.8M
2023-05-26 9.46 9.51 9.00 9.14 24.2M
2023-05-25 9.88 10.06 9.56 9.80 13.9M
2023-05-24 9.81 10.04 9.56 9.83 11.4M
2023-05-23 10.46 10.50 9.76 9.81 20.5M
2023-05-22 10.41 10.57 10.34 10.57 12.7M
2023-05-19 10.25 10.57 10.16 10.56 21.6M
2023-05-18 10.00 10.36 10.00 10.34 17.9M
2023-05-17 10.16 10.37 10.01 10.04 16.0M
2023-05-16 10.03 10.32 9.86 10.29 18.5M
2023-05-15 10.24 10.27 9.71 10.14 20.8M
2023-05-12 10.56 10.72 10.16 10.19 22.2M
2023-05-11 11.07 11.19 10.50 10.62 30.3M
2023-05-10 11.98 12.13 11.02 11.11 38.0M
2023-05-09 12.69 12.86 12.09 12.24 38.3M
2023-05-08 11.94 13.29 11.84 12.93 57.2M
2023-05-05 11.42 12.78 11.27 12.20 58.5M
2023-05-04 10.96 12.06 10.65 11.62 52.0M
2023-04-28 10.36 11.26 10.34 11.16 40.6M
2023-04-27 11.69 11.69 10.57 10.76 56.8M
2023-04-26 10.71 11.69 10.20 11.69 53.2M
2023-04-25 10.82 10.84 10.41 10.63 38.2M
2023-04-24 10.96 11.36 10.49 11.04 53.1M
2023-04-21 10.61 11.02 10.36 10.63 43.4M
2023-04-20 10.65 10.96 10.48 10.79 54.3M
2023-04-19 9.76 10.76 9.69 10.39 51.4M
2023-04-18 9.93 9.98 9.50 9.79 13.3M
2023-04-17 10.33 10.41 9.77 9.94 20.1M
2023-04-14 10.40 10.59 10.18 10.31 16.6M
2023-04-13 10.58 10.64 10.29 10.40 23.7M
2023-04-12 10.26 10.90 10.11 10.66 40.3M
2023-04-11 9.93 10.10 9.86 10.06 10.4M
2023-04-10 10.19 10.34 9.94 9.99 16.2M
2023-04-07 10.35 10.35 10.09 10.22 20.5M
2023-04-06 10.11 10.47 10.01 10.47 31.3M
2023-04-04 10.36 10.61 10.11 10.18 24.8M
2023-04-03 10.12 10.38 9.93 10.35 23.8M
2023-03-31 10.01 10.20 9.90 10.17 16.2M
2023-03-30 10.14 10.17 9.86 10.01 16.7M
2023-03-29 10.28 10.39 9.94 10.22 22.2M
2023-03-28 10.36 10.47 10.13 10.19 21.2M
2023-03-27 10.53 10.61 10.26 10.50 28.3M
2023-03-24 10.49 10.64 10.29 10.63 42.0M
2023-03-23 10.30 10.73 10.20 10.49 58.8M
2023-03-22 9.45 10.30 9.44 10.30 28.0M
2023-03-21 9.16 9.39 9.05 9.36 14.3M
2023-03-20 9.12 9.34 9.12 9.19 15.4M
2023-03-17 8.94 9.20 8.93 9.09 19.8M
2023-03-16 9.00 9.09 8.86 8.86 17.6M
2023-03-15 9.36 9.50 9.14 9.18 21.5M
2023-03-14 9.40 9.46 8.99 9.11 25.5M
2023-03-13 9.31 9.54 9.12 9.49 36.3M
2023-03-10 9.79 9.95 9.33 9.41 63.8M
2023-03-09 11.13 11.13 10.16 10.34 91.7M
2023-03-08 10.11 10.11 10.11 10.11 10.5M
2023-03-07 9.66 9.69 9.18 9.19 16.9M
2023-03-06 9.83 9.83 9.60 9.63 14.9M
2023-03-03 10.09 10.09 9.76 9.91 22.9M
2023-03-02 9.97 10.19 9.87 10.14 30.2M
2023-03-01 9.84 10.01 9.76 9.96 27.4M
2023-02-28 9.83 10.14 9.56 9.73 24.5M
2023-02-27 9.63 9.89 9.49 9.52 15.3M
2023-02-24 9.58 9.86 9.54 9.76 15.6M
2023-02-23 9.74 9.76 9.51 9.56 12.9M
2023-02-22 9.79 9.93 9.61 9.81 15.9M
2023-02-21 9.73 9.86 9.59 9.73 14.9M
2023-02-20 9.56 9.91 9.39 9.76 20.7M
2023-02-17 9.58 9.66 9.34 9.38 18.2M
2023-02-16 9.84 10.08 9.45 9.61 31.0M
2023-02-15 9.65 9.91 9.60 9.81 20.8M
2023-02-14 9.82 9.86 9.61 9.64 18.2M
2023-02-13 9.94 9.99 9.72 9.79 19.2M
2023-02-10 9.88 10.26 9.83 9.86 20.0M
2023-02-09 9.95 10.19 9.67 10.02 25.4M
2023-02-08 10.04 10.64 9.82 10.02 32.4M
2023-02-07 10.00 10.07 9.78 10.07 29.6M
2023-02-06 9.57 10.34 9.54 10.16 44.3M
2023-02-03 9.30 10.12 9.10 9.66 38.3M
2023-02-02 9.40 9.40 9.22 9.29 18.3M
2023-02-01 9.17 9.39 9.06 9.39 24.9M
2023-01-31 9.11 9.30 9.01 9.20 20.1M
2023-01-30 9.06 9.39 8.94 9.25 26.8M
2023-01-20 8.81 8.99 8.76 8.93 14.9M
2023-01-19 8.78 9.03 8.75 8.81 19.0M
2023-01-18 8.62 9.11 8.57 8.93 30.0M
2023-01-17 8.77 8.81 8.51 8.53 14.7M
2023-01-16 8.66 8.82 8.66 8.71 13.3M
2023-01-13 8.85 8.86 8.58 8.66 17.3M
2023-01-12 8.96 9.11 8.76 8.79 23.0M
2023-01-11 9.29 9.29 8.98 8.99 24.1M
2023-01-10 9.34 9.49 9.12 9.34 29.1M
2023-01-09 9.51 9.68 9.24 9.26 36.8M
2023-01-06 9.82 10.06 9.50 9.51 61.0M
2023-01-05 11.71 11.94 10.26 10.34 94.6M
2023-01-04 10.86 10.86 10.86 10.86 3.9M
2023-01-03 8.87 9.87 8.82 9.87 27.5M