RoboTechnik Intelligent

300757
🏛️ china →
269.75
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
2021-12-31 62.77 64.38 62.00 62.00 1.4M
2021-12-30 64.01 65.20 62.20 62.70 1.3M
2021-12-29 63.33 65.64 62.51 63.89 1.6M
2021-12-28 61.45 64.50 61.45 63.97 1.8M
2021-12-27 60.45 63.85 58.27 61.24 2.2M
2021-12-24 62.15 64.66 60.51 60.68 2.6M
2021-12-23 61.01 62.18 59.92 60.85 1.3M
2021-12-22 62.41 62.99 60.00 61.04 1.4M
2021-12-21 63.44 65.00 61.15 61.99 1.1M
2021-12-20 66.02 66.19 62.19 62.81 1.8M
2021-12-17 67.24 68.37 65.00 65.55 1.6M
2021-12-16 66.63 69.90 66.06 67.80 2.1M
2021-12-15 69.04 69.88 66.30 66.50 2.1M
2021-12-14 69.60 72.49 68.50 69.01 2.7M
2021-12-13 68.34 71.71 66.88 69.61 3.0M
2021-12-10 63.18 69.88 63.18 67.96 4.2M
2021-12-09 60.23 64.98 59.20 63.79 4.5M
2021-12-08 60.80 61.68 59.43 59.81 1.9M
2021-12-07 61.49 61.49 59.00 60.54 2.7M
2021-12-06 62.00 63.56 58.22 60.65 3.9M
2021-12-03 57.86 61.36 57.08 59.90 2.5M
2021-12-02 59.33 59.78 56.20 57.36 3.7M
2021-12-01 61.50 62.24 58.80 59.33 3.2M
2021-11-30 61.72 62.69 60.62 60.90 2.6M
2021-11-29 61.46 63.75 60.00 61.56 3.4M
2021-11-26 62.06 63.35 60.60 61.30 2.9M
2021-11-25 60.01 65.30 58.90 62.58 4.9M
2021-11-24 61.00 62.65 60.12 61.72 3.7M
2021-11-23 58.98 64.31 58.90 61.00 4.1M
2021-11-22 58.59 61.97 58.05 60.37 3.3M
2021-11-19 56.75 59.65 56.56 58.77 3.0M
2021-11-18 57.80 59.10 56.10 56.58 3.6M
2021-11-17 55.23 58.89 53.00 57.52 5.2M
2021-11-16 51.03 60.14 50.68 55.12 5.2M
2021-11-15 53.70 54.97 50.96 51.60 4.0M
2021-11-12 47.88 54.63 47.60 53.78 4.5M
2021-11-11 47.45 48.84 46.87 47.76 1.5M
2021-11-10 47.39 47.91 46.32 47.34 1.8M
2021-11-09 45.60 47.47 45.60 46.98 2.2M
2021-11-08 42.88 46.71 42.70 45.69 2.1M
2021-11-05 43.80 43.98 42.85 42.94 1.0M
2021-11-04 43.43 44.55 43.43 44.10 0.9M
2021-11-03 43.88 44.70 43.16 43.34 1.0M
2021-11-02 43.79 44.85 42.90 43.88 1.2M
2021-11-01 41.75 44.76 40.40 43.93 1.8M
2021-10-29 40.82 42.06 40.13 41.75 0.8M
2021-10-28 43.30 44.40 40.72 41.06 1.1M
2021-10-27 43.80 45.88 42.83 44.04 1.1M
2021-10-26 42.70 44.97 42.50 43.97 1.1M
2021-10-25 41.77 43.38 41.01 43.10 0.9M
2021-10-22 42.14 43.00 41.00 41.50 0.5M
2021-10-21 43.58 43.94 42.10 42.26 0.9M
2021-10-20 42.33 44.32 41.60 43.90 1.0M
2021-10-19 43.22 43.87 41.97 42.35 1.0M
2021-10-18 43.26 44.50 42.89 43.22 0.8M
2021-10-15 44.17 45.00 42.89 43.16 1.2M
2021-10-14 44.41 46.80 44.41 44.90 1.9M
2021-10-13 42.37 45.77 40.50 44.86 2.0M
2021-10-12 45.00 45.00 41.70 42.85 1.0M
2021-10-11 43.57 45.40 43.33 43.85 0.9M
2021-10-08 41.83 44.54 41.82 44.13 2.1M
2021-09-30 39.21 42.09 39.20 41.19 0.9M
2021-09-29 39.79 40.90 39.10 39.10 0.8M
2021-09-28 41.48 41.50 39.90 40.18 0.9M
2021-09-27 42.66 43.84 40.00 40.90 1.7M
2021-09-24 41.85 42.66 40.73 42.44 1.9M
2021-09-23 40.62 41.89 39.96 41.49 1.4M
2021-09-22 39.31 41.67 38.58 40.85 1.3M
2021-09-17 39.80 40.09 38.50 39.71 1.6M
2021-09-16 41.98 42.32 39.91 39.99 1.5M
2021-09-15 41.11 42.37 40.80 41.63 1.6M
2021-09-14 41.10 42.36 40.89 41.09 1.5M
2021-09-13 42.80 42.92 41.61 41.72 1.2M
2021-09-10 44.10 44.28 42.62 42.75 1.3M
2021-09-09 45.09 45.09 43.63 43.68 1.5M
2021-09-08 47.50 47.50 45.00 45.04 1.7M
2021-09-07 46.57 47.50 45.51 47.12 1.8M
2021-09-06 47.52 48.48 45.13 46.80 1.8M
2021-09-03 47.50 50.95 47.12 47.52 2.2M
2021-09-02 47.00 48.77 46.01 48.40 2.4M
2021-09-01 49.88 54.33 47.50 47.92 2.9M
2021-08-31 53.33 55.22 50.20 50.31 3.3M
2021-08-30 51.29 56.00 51.00 53.79 4.1M
2021-08-27 51.99 52.60 49.50 51.35 2.4M
2021-08-26 53.31 54.00 49.88 51.99 3.6M
2021-08-25 54.09 55.50 52.17 54.82 3.4M
2021-08-24 55.35 56.90 53.40 53.68 3.6M
2021-08-23 51.82 58.84 51.61 56.83 5.1M
2021-08-20 47.21 51.25 46.09 49.33 2.2M
2021-08-19 47.08 49.00 46.61 47.54 1.3M
2021-08-18 46.70 48.60 46.00 47.08 1.2M
2021-08-17 49.80 49.80 46.54 46.76 1.4M
2021-08-16 49.79 51.60 48.80 49.23 1.4M
2021-08-13 52.91 52.91 49.85 50.30 1.8M
2021-08-12 51.19 54.43 51.19 52.64 2.2M
2021-08-11 52.01 52.88 50.00 51.10 2.4M
2021-08-10 52.60 54.80 51.75 52.50 2.0M
2021-08-09 53.15 54.29 52.07 52.83 2.1M
2021-08-06 53.90 55.00 51.70 53.50 2.9M
2021-08-05 49.46 57.38 47.77 54.38 4.9M
2021-08-04 48.23 49.44 47.64 48.90 1.8M
2021-08-03 49.98 51.00 48.08 48.35 2.1M
2021-08-02 45.89 50.98 45.86 49.23 2.9M
2021-07-30 44.00 46.96 42.51 46.43 2.8M
2021-07-29 41.65 44.30 41.00 43.21 2.3M
2021-07-28 42.81 43.43 39.77 40.50 1.7M
2021-07-27 45.00 45.87 42.51 42.80 2.0M
2021-07-26 45.39 47.39 44.01 45.00 2.5M
2021-07-23 45.45 47.47 44.70 45.88 3.2M
2021-07-22 47.20 47.55 44.33 45.80 4.6M
2021-07-21 39.96 46.96 39.96 46.96 5.1M
2021-07-20 37.87 39.70 37.62 39.13 0.6M
2021-07-19 37.98 38.90 37.81 38.35 0.7M
2021-07-16 38.74 39.39 37.64 38.00 0.9M
2021-07-15 39.58 40.28 38.69 38.96 0.9M
2021-07-14 39.57 40.27 39.41 39.76 0.9M
2021-07-13 39.30 40.42 39.30 39.60 0.9M
2021-07-12 39.05 40.70 38.58 39.74 1.2M
2021-07-09 38.31 39.50 37.76 39.20 1.4M
2021-07-08 37.11 38.35 36.80 38.27 1.0M
2021-07-07 36.88 37.35 36.32 37.15 0.4M
2021-07-06 36.70 37.70 36.00 36.88 0.6M
2021-07-05 35.90 36.88 35.30 36.70 0.7M
2021-07-02 35.63 36.30 35.00 35.31 0.3M
2021-07-01 35.98 36.68 35.56 35.76 0.7M
2021-06-30 35.00 36.00 34.56 35.80 0.5M
2021-06-29 35.34 35.57 34.20 34.39 0.8M
2021-06-28 35.68 36.22 35.18 35.41 0.6M
2021-06-25 36.94 37.59 35.84 36.06 0.8M
2021-06-24 36.30 37.00 35.40 36.93 1.0M
2021-06-23 35.92 36.56 35.59 36.14 0.5M
2021-06-22 36.80 36.91 35.72 35.76 0.4M
2021-06-21 35.45 36.78 35.11 36.28 0.4M
2021-06-18 37.30 37.45 35.30 35.86 0.5M
2021-06-17 35.43 35.82 35.05 35.30 0.2M
2021-06-16 37.31 37.31 35.28 35.45 0.3M
2021-06-15 37.00 37.45 36.38 36.49 0.3M
2021-06-11 36.49 37.36 35.10 37.18 0.3M
2021-06-10 36.99 36.99 35.89 36.49 0.3M
2021-06-09 36.66 37.40 36.13 36.56 0.2M
2021-06-08 37.22 37.50 36.40 36.66 0.3M
2021-06-07 37.88 38.58 36.74 37.36 0.3M
2021-06-04 37.70 38.01 37.03 37.86 0.3M
2021-06-03 37.73 38.72 37.25 37.74 0.5M
2021-06-02 36.92 38.70 36.92 38.35 1.0M
2021-06-01 35.31 38.50 35.31 37.47 1.1M
2021-05-31 35.10 35.39 34.50 35.31 0.4M
2021-05-28 35.27 35.62 34.30 34.95 0.6M
2021-05-27 35.55 36.22 34.88 35.29 0.4M
2021-05-26 35.24 35.90 35.15 35.27 0.3M
2021-05-25 35.40 35.40 34.60 35.28 0.4M
2021-05-24 35.74 36.13 34.70 35.27 0.4M
2021-05-21 35.97 36.95 35.92 36.19 0.3M
2021-05-20 36.31 36.58 35.60 35.95 0.4M
2021-05-19 35.90 36.44 35.59 35.85 0.2M
2021-05-18 36.96 37.30 35.58 35.85 0.6M
2021-05-17 38.51 38.51 36.94 36.95 0.4M
2021-05-14 38.70 38.70 37.60 38.14 0.3M
2021-05-13 39.00 39.01 38.03 38.28 0.3M
2021-05-12 37.76 39.64 37.67 38.69 0.8M
2021-05-11 37.00 37.80 36.08 37.76 0.4M
2021-05-10 38.01 38.01 36.63 36.80 0.4M
2021-05-07 38.26 39.00 37.72 38.10 0.4M
2021-05-06 37.40 39.00 36.78 37.53 0.3M
2021-04-30 38.30 39.09 37.20 37.31 0.4M
2021-04-29 37.96 38.30 37.55 37.86 0.3M
2021-04-28 39.50 39.97 37.57 38.01 0.5M
2021-04-27 39.02 40.01 38.07 39.50 0.5M
2021-04-26 36.93 39.37 36.93 38.33 0.6M
2021-04-23 37.69 37.69 36.81 37.34 0.4M
2021-04-22 37.69 37.83 36.50 37.38 0.3M
2021-04-21 37.00 37.42 37.00 37.28 0.2M
2021-04-20 37.00 37.68 36.91 37.34 0.3M
2021-04-19 37.25 37.53 36.61 37.18 0.5M
2021-04-16 36.25 37.50 35.25 37.19 0.4M
2021-04-15 35.91 36.34 35.03 35.70 0.1M
2021-04-14 35.48 36.00 35.26 35.62 0.2M
2021-04-13 35.26 37.28 35.25 35.88 0.5M
2021-04-12 35.53 35.81 35.02 35.26 0.2M
2021-04-09 35.37 35.82 35.03 35.38 0.1M
2021-04-08 35.93 36.33 35.57 35.68 0.2M
2021-04-07 36.75 36.81 36.09 36.21 0.3M
2021-04-06 35.80 36.96 35.16 36.37 0.4M
2021-04-02 36.41 36.98 35.06 35.29 0.5M
2021-04-01 36.50 36.79 36.00 36.42 0.4M
2021-03-31 35.85 36.73 35.70 36.17 0.4M
2021-03-30 36.18 36.39 35.31 36.10 0.5M
2021-03-29 34.99 36.99 34.13 36.13 0.9M
2021-03-26 33.58 35.22 33.53 34.80 0.3M
2021-03-25 33.65 35.14 33.43 33.50 0.2M
2021-03-24 34.74 35.88 33.98 33.99 0.3M
2021-03-23 35.44 35.58 34.56 35.09 0.3M
2021-03-22 33.00 35.93 33.00 35.47 1.0M
2021-03-19 31.74 34.80 31.56 33.11 0.7M
2021-03-18 32.15 32.22 31.70 31.92 0.3M
2021-03-17 32.48 32.67 31.90 32.18 0.2M
2021-03-16 31.88 32.65 31.88 32.50 0.3M
2021-03-15 31.40 32.45 31.12 32.20 0.4M
2021-03-12 31.30 32.18 31.00 31.43 0.3M
2021-03-11 31.39 31.62 30.86 31.30 0.3M
2021-03-10 32.51 32.80 31.06 31.51 0.4M
2021-03-09 31.90 32.85 30.02 32.30 0.6M
2021-03-08 30.96 32.17 30.96 31.90 0.7M
2021-03-05 30.85 31.23 30.34 30.95 0.3M
2021-03-04 31.50 31.60 30.90 31.04 0.3M
2021-03-03 31.84 31.96 31.06 31.58 0.3M
2021-03-02 32.46 32.74 31.33 31.74 0.3M
2021-03-01 31.70 32.78 31.58 32.50 0.4M
2021-02-26 32.10 32.20 31.00 31.51 0.3M
2021-02-25 32.73 32.73 31.91 32.05 0.3M
2021-02-24 33.08 33.69 32.45 32.73 0.4M
2021-02-23 32.71 33.18 32.00 33.08 0.3M
2021-02-22 33.32 33.33 32.30 32.62 0.4M
2021-02-19 32.70 33.88 31.27 33.00 0.4M
2021-02-18 32.50 32.87 31.81 32.27 0.6M
2021-02-10 31.81 33.00 31.80 31.87 0.9M
2021-02-09 35.85 35.85 30.50 31.80 2.6M
2021-02-08 38.09 38.11 35.00 35.90 1.0M
2021-02-05 39.08 39.40 37.51 38.18 0.5M
2021-02-04 38.18 39.08 35.94 38.78 2.0M
2021-02-03 38.08 39.59 37.61 37.99 0.6M
2021-02-02 38.98 39.89 38.66 39.19 0.9M
2021-02-01 39.20 39.40 37.00 39.40 1.3M
2021-01-29 38.80 39.75 38.21 39.40 1.1M
2021-01-28 38.00 39.22 37.06 38.74 1.3M
2021-01-27 36.93 37.90 36.63 37.65 0.7M
2021-01-26 36.59 37.91 36.55 37.32 0.4M
2021-01-25 36.00 37.99 36.00 37.29 0.5M
2021-01-22 36.63 37.41 36.08 36.30 0.3M
2021-01-21 37.20 37.70 36.36 37.07 0.4M
2021-01-20 37.98 39.00 37.29 37.70 0.5M
2021-01-19 37.77 39.48 37.77 38.36 0.7M
2021-01-18 35.94 39.00 34.60 38.35 0.9M
2021-01-15 35.20 35.28 33.74 34.73 0.8M
2021-01-14 36.00 36.00 34.88 35.20 0.4M
2021-01-13 36.79 36.79 35.60 36.05 0.4M
2021-01-12 36.68 37.43 35.79 36.75 1.1M
2021-01-11 37.33 37.33 36.11 37.05 0.5M
2021-01-08 38.77 38.77 37.00 37.81 0.5M
2021-01-07 39.48 39.48 38.13 38.80 0.4M
2021-01-06 39.60 39.60 38.12 39.50 0.5M
2021-01-05 39.73 39.88 38.40 39.54 0.5M
2021-01-04 37.76 39.38 37.08 39.10 0.8M