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
2022-12-30 38.64 39.16 37.10 37.42 3.6M
2022-12-29 40.14 41.29 38.50 38.64 3.9M
2022-12-28 38.54 40.93 37.77 40.21 6.0M
2022-12-27 35.50 39.86 35.06 39.66 7.3M
2022-12-26 31.62 33.89 31.07 33.71 2.2M
2022-12-23 33.01 33.38 30.96 31.63 2.1M
2022-12-22 34.74 34.99 32.88 33.02 2.2M
2022-12-21 36.89 37.14 34.43 34.75 1.5M
2022-12-20 34.64 36.84 34.58 36.39 2.2M
2022-12-19 35.43 36.29 34.50 34.96 1.7M
2022-12-16 36.58 37.00 35.22 35.50 2.0M
2022-12-15 36.44 38.34 36.16 36.73 2.1M
2022-12-14 36.34 37.62 35.93 36.51 1.3M
2022-12-13 38.06 38.64 36.29 36.46 2.2M
2022-12-12 38.60 39.14 37.59 38.57 2.5M
2022-12-09 37.18 39.26 36.52 38.54 2.9M
2022-12-08 37.11 39.04 36.57 37.66 2.9M
2022-12-07 36.57 38.00 36.07 36.56 2.7M
2022-12-06 36.91 37.41 35.37 36.59 2.9M
2022-12-05 37.61 37.64 36.07 36.99 3.3M
2022-12-02 35.69 38.57 35.46 37.50 5.1M
2022-12-01 34.08 36.43 33.72 35.77 3.3M
2022-11-30 33.84 34.29 32.88 33.69 1.7M
2022-11-29 32.20 34.46 32.20 33.48 2.6M
2022-11-28 33.18 33.48 31.93 32.20 2.0M
2022-11-25 34.79 34.79 33.33 33.33 2.3M
2022-11-24 35.37 35.89 34.37 34.99 3.2M
2022-11-23 34.06 36.19 33.38 35.29 3.9M
2022-11-22 34.90 35.21 33.14 33.57 3.4M
2022-11-21 34.43 35.69 33.33 35.24 4.2M
2022-11-18 31.34 35.35 31.34 34.89 3.9M
2022-11-17 31.71 31.71 30.79 31.14 0.7M
2022-11-16 32.85 32.85 31.43 31.64 0.8M
2022-11-15 31.64 32.64 31.13 32.47 1.0M
2022-11-14 32.94 32.95 31.21 31.64 1.3M
2022-11-11 33.37 33.93 32.44 32.98 1.2M
2022-11-10 33.55 34.39 32.71 32.91 0.8M
2022-11-09 33.57 34.49 33.11 33.71 1.1M
2022-11-08 34.66 34.66 33.07 33.57 1.3M
2022-11-07 34.74 35.06 33.50 34.66 2.2M
2022-11-04 32.48 35.71 32.30 34.45 3.0M
2022-11-03 31.90 33.56 31.73 32.48 1.7M
2022-11-02 31.32 32.20 30.59 31.98 1.6M
2022-11-01 29.04 31.39 29.04 31.39 1.9M
2022-10-31 29.14 30.07 28.77 28.99 1.4M
2022-10-28 29.71 31.23 29.12 29.34 1.4M
2022-10-27 30.57 32.29 30.43 30.46 1.7M
2022-10-26 29.24 31.20 29.24 31.00 1.4M
2022-10-25 28.57 30.36 28.34 29.75 1.4M
2022-10-24 29.16 29.94 28.50 28.79 1.0M
2022-10-21 29.66 30.18 28.86 29.28 1.3M
2022-10-20 29.79 30.24 28.58 29.50 1.2M
2022-10-19 30.34 30.79 29.80 29.81 0.9M
2022-10-18 30.63 31.20 30.20 30.34 1.1M
2022-10-17 30.43 31.26 29.91 30.61 1.0M
2022-10-14 29.61 31.00 28.87 30.76 1.4M
2022-10-13 29.74 30.29 29.03 29.64 1.3M
2022-10-12 28.44 29.84 27.41 29.71 1.0M
2022-10-11 27.51 29.00 27.51 28.35 1.1M
2022-10-10 29.44 29.64 27.06 27.41 1.9M
2022-09-30 31.14 31.14 29.29 29.31 1.2M
2022-09-29 31.11 31.43 29.88 30.75 0.9M
2022-09-28 32.37 32.79 30.58 30.66 0.9M
2022-09-27 31.84 32.71 31.30 32.38 1.3M
2022-09-26 31.64 32.05 30.67 31.61 1.3M
2022-09-23 32.60 32.62 30.54 31.21 1.5M
2022-09-22 31.74 33.20 30.72 32.19 1.6M
2022-09-21 31.43 32.34 30.83 31.74 1.5M
2022-09-20 30.19 31.76 29.87 31.29 1.3M
2022-09-19 30.22 31.07 29.43 29.83 1.2M
2022-09-16 30.26 31.32 29.51 30.21 1.7M
2022-09-15 33.41 33.83 29.86 30.26 3.2M
2022-09-14 34.09 36.32 33.00 33.00 2.7M
2022-09-13 33.67 34.42 33.05 33.89 0.7M
2022-09-09 34.05 34.84 32.86 33.54 1.0M
2022-09-08 34.96 35.88 33.57 34.05 1.1M
2022-09-07 34.16 35.79 33.49 34.96 1.7M
2022-09-06 33.21 34.29 32.00 34.06 1.7M
2022-09-05 32.86 34.62 32.30 33.01 2.3M
2022-09-02 31.59 32.98 30.79 32.61 2.2M
2022-09-01 32.44 32.84 31.09 31.36 2.0M
2022-08-31 35.46 35.70 31.64 31.80 3.6M
2022-08-30 37.02 37.50 35.29 35.58 1.9M
2022-08-29 36.30 37.90 35.11 37.02 2.1M
2022-08-26 37.85 38.96 36.43 36.69 1.9M
2022-08-25 40.43 40.91 36.58 37.49 2.5M
2022-08-24 43.52 44.21 39.43 40.41 3.1M
2022-08-23 40.94 44.20 40.93 43.18 3.3M
2022-08-22 41.28 42.47 39.76 40.67 2.4M
2022-08-19 44.29 44.39 41.50 41.86 2.9M
2022-08-18 41.72 44.84 40.28 44.43 5.2M
2022-08-17 45.02 48.21 41.38 42.15 6.6M
2022-08-16 42.73 45.24 42.34 44.26 2.6M
2022-08-15 41.78 43.21 41.47 42.63 1.9M
2022-08-12 43.09 44.22 42.01 42.22 1.7M
2022-08-11 45.40 45.62 42.79 42.86 2.9M
2022-08-10 43.58 45.86 42.77 45.09 3.2M
2022-08-09 44.17 45.36 43.44 43.77 2.2M
2022-08-08 42.14 44.34 40.86 44.16 2.6M
2022-08-05 39.97 43.08 39.96 42.96 2.9M
2022-08-04 39.68 40.71 38.62 40.22 2.6M
2022-08-03 41.86 42.96 39.69 39.84 3.0M
2022-08-02 42.89 44.92 41.54 41.54 4.4M
2022-08-01 43.71 44.16 42.71 43.08 2.4M
2022-07-29 43.74 45.43 42.22 43.71 3.8M
2022-07-28 41.79 45.50 41.44 42.86 5.3M
2022-07-27 40.71 42.71 39.42 42.18 3.9M
2022-07-26 37.34 41.26 35.71 41.07 5.3M
2022-07-25 39.64 40.26 36.78 37.70 3.0M
2022-07-22 40.15 41.64 39.42 39.48 4.1M
2022-07-21 36.25 41.07 35.75 40.71 8.0M
2022-07-20 34.91 36.71 33.61 36.50 4.5M
2022-07-19 35.82 36.16 34.49 34.91 2.1M
2022-07-18 36.00 36.27 34.44 35.82 2.7M
2022-07-15 35.02 37.38 35.02 36.00 4.1M
2022-07-14 33.71 35.67 33.71 35.67 3.6M
2022-07-13 34.43 34.79 32.14 34.21 3.8M
2022-07-12 33.81 35.90 33.04 34.68 4.9M
2022-07-11 32.82 34.21 32.56 33.29 2.4M
2022-07-08 33.87 34.86 33.22 33.41 3.0M
2022-07-07 32.95 34.43 32.63 33.88 2.7M
2022-07-06 33.14 33.93 32.51 32.94 1.9M
2022-07-05 33.08 34.84 32.57 33.51 3.6M
2022-07-04 33.32 33.63 31.57 33.01 4.3M
2022-07-01 34.91 35.34 33.58 33.96 3.7M
2022-06-30 35.36 36.06 34.69 35.72 4.2M
2022-06-29 38.55 38.55 34.61 35.35 6.5M
2022-06-28 37.84 41.34 36.17 39.21 9.3M
2022-06-27 35.71 42.06 34.41 38.81 10.8M
2022-06-24 36.58 37.54 34.96 36.50 7.1M
2022-06-23 35.06 39.67 34.27 36.50 11.8M
2022-06-22 27.94 33.60 27.94 33.60 5.3M
2022-06-21 28.36 28.59 27.59 28.00 0.9M
2022-06-20 28.21 29.63 28.21 28.41 1.7M
2022-06-17 27.69 28.56 27.15 28.11 1.4M
2022-06-16 37.62 38.60 37.33 38.42 0.7M
2022-06-15 37.63 38.15 37.02 37.59 0.8M
2022-06-14 38.67 38.99 36.91 37.62 0.8M
2022-06-13 37.21 39.33 36.69 39.20 1.0M
2022-06-10 37.40 38.25 37.03 37.60 0.9M
2022-06-09 38.81 38.91 37.30 37.60 1.1M
2022-06-08 40.01 40.48 38.21 39.20 1.4M
2022-06-07 38.85 41.71 38.80 40.57 3.9M
2022-06-06 36.25 39.14 36.24 38.76 1.7M
2022-06-02 36.11 36.37 34.91 36.22 0.7M
2022-06-01 34.33 36.48 34.08 35.37 0.9M
2022-05-31 33.77 34.63 32.91 34.33 0.8M
2022-05-30 33.16 33.99 32.56 33.78 0.7M
2022-05-27 34.01 34.55 33.03 33.38 0.6M
2022-05-26 33.89 34.20 32.72 33.60 0.7M
2022-05-25 33.69 34.60 33.40 33.72 0.6M
2022-05-24 35.55 36.47 33.50 33.69 0.8M
2022-05-23 35.58 35.76 34.59 35.54 0.7M
2022-05-20 35.20 35.47 34.47 35.16 0.9M
2022-05-19 34.07 35.66 33.90 35.00 1.5M
2022-05-18 34.24 35.34 33.60 34.94 1.6M
2022-05-17 34.41 34.41 33.28 34.24 0.4M
2022-05-16 34.28 35.96 32.70 33.73 1.0M
2022-05-13 33.83 34.50 32.43 33.82 0.7M
2022-05-12 33.82 34.71 33.49 33.83 0.5M
2022-05-11 33.49 35.36 33.49 33.89 0.7M
2022-05-10 32.61 34.00 32.12 33.79 0.6M
2022-05-09 32.60 34.01 32.21 32.91 0.6M
2022-05-06 31.18 32.76 31.16 32.60 0.6M
2022-05-05 31.90 32.59 29.86 31.82 0.7M
2022-04-29 30.40 31.55 29.48 31.07 0.7M
2022-04-28 31.59 31.59 29.66 30.37 0.7M
2022-04-27 28.51 31.05 28.50 31.05 0.7M
2022-04-26 29.10 31.50 29.10 29.36 0.8M
2022-04-25 28.67 31.96 28.67 29.90 1.1M
2022-04-22 32.58 33.48 31.99 32.85 0.7M
2022-04-21 35.19 35.71 33.02 33.06 1.1M
2022-04-20 36.12 36.76 35.28 35.40 1.0M
2022-04-19 36.03 39.46 35.69 36.48 1.3M
2022-04-18 34.04 35.80 33.01 35.50 0.8M
2022-04-15 35.57 35.57 34.00 34.21 0.5M
2022-04-14 35.37 36.32 34.98 35.17 0.9M
2022-04-13 36.19 36.20 35.12 35.24 0.5M
2022-04-12 36.35 36.69 35.34 36.34 0.6M
2022-04-11 37.93 38.20 35.80 36.34 0.8M
2022-04-08 39.00 39.11 37.88 38.20 0.6M
2022-04-07 40.40 40.41 38.88 38.90 0.9M
2022-04-06 41.19 41.69 40.18 40.40 0.5M
2022-04-01 40.69 41.85 40.69 41.25 0.3M
2022-03-31 43.15 43.15 41.01 41.27 0.6M
2022-03-30 41.18 43.40 41.00 43.15 0.8M
2022-03-29 41.79 42.00 40.30 40.80 0.7M
2022-03-28 41.71 42.22 40.83 41.79 0.4M
2022-03-25 43.50 43.50 42.03 42.03 0.4M
2022-03-24 43.85 43.99 42.55 42.99 0.3M
2022-03-23 43.82 44.59 43.17 43.42 0.5M
2022-03-22 45.52 45.52 43.50 43.82 0.6M
2022-03-21 43.10 46.00 43.10 45.53 0.9M
2022-03-18 44.40 44.63 42.95 43.04 0.6M
2022-03-17 43.60 45.53 43.45 44.62 1.0M
2022-03-16 43.00 44.95 40.00 43.59 2.0M
2022-03-15 44.26 45.00 42.16 42.30 1.2M
2022-03-14 45.18 45.51 43.99 44.00 0.9M
2022-03-11 47.00 47.18 45.18 45.78 0.7M
2022-03-10 46.69 47.81 45.72 47.18 1.1M
2022-03-09 46.31 47.98 43.65 45.53 0.9M
2022-03-08 48.90 49.00 46.00 46.08 0.9M
2022-03-07 50.81 51.80 48.00 48.55 1.1M
2022-03-04 50.34 51.07 49.40 50.81 1.2M
2022-03-03 52.95 52.95 49.84 50.71 1.4M
2022-03-02 53.08 53.08 51.58 52.39 0.8M
2022-03-01 53.44 53.98 51.70 53.21 1.2M
2022-02-28 54.55 54.55 52.14 52.58 1.7M
2022-02-25 52.70 55.29 51.61 54.44 1.3M
2022-02-24 52.62 53.65 50.50 52.03 1.7M
2022-02-23 50.30 53.25 49.89 53.06 1.4M
2022-02-22 50.75 50.92 49.11 50.30 1.2M
2022-02-21 52.30 53.00 51.02 51.36 0.8M
2022-02-18 52.19 53.88 51.33 51.63 1.1M
2022-02-17 50.40 53.44 50.30 52.50 1.9M
2022-02-16 51.98 51.98 50.27 51.00 2.0M
2022-02-15 49.26 53.40 49.26 52.00 2.5M
2022-02-14 49.70 51.50 48.91 50.08 3.7M
2022-02-11 54.01 54.78 50.68 51.00 5.0M
2022-02-10 63.00 63.00 54.01 56.33 5.9M
2022-01-19 66.06 68.12 65.12 65.92 1.1M
2022-01-18 66.86 68.50 66.01 66.46 1.2M
2022-01-17 66.40 69.52 65.13 67.15 1.5M
2022-01-14 64.76 67.96 64.00 67.08 1.6M
2022-01-13 69.06 69.37 63.61 65.30 1.7M
2022-01-12 62.86 67.55 62.00 66.25 2.2M
2022-01-11 63.67 63.67 61.60 62.67 1.4M
2022-01-10 62.90 64.30 60.30 63.42 2.0M
2022-01-07 62.88 64.96 61.23 63.00 3.0M
2022-01-06 57.98 62.50 57.11 61.69 2.6M
2022-01-05 60.06 61.73 56.79 58.11 2.6M
2022-01-04 61.96 62.83 59.29 60.23 1.8M