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
2023-12-29 57.14 59.64 56.19 58.14 4.7M
2023-12-28 54.54 58.86 54.09 57.31 5.6M
2023-12-27 54.68 56.21 53.94 54.54 2.6M
2023-12-26 57.06 57.30 54.64 54.86 2.9M
2023-12-25 57.38 58.57 56.79 57.00 2.8M
2023-12-22 58.71 59.29 56.79 57.24 5.1M
2023-12-21 53.06 61.43 52.31 58.71 8.0M
2023-12-20 55.18 55.18 52.69 53.43 3.6M
2023-12-19 54.19 55.48 52.91 55.18 3.6M
2023-12-18 53.76 55.50 53.39 54.31 3.4M
2023-12-15 56.50 56.74 53.61 53.85 6.0M
2023-12-14 56.93 59.43 56.79 56.89 5.4M
2023-12-13 58.58 60.00 56.82 56.91 4.9M
2023-12-12 60.25 61.13 57.21 58.94 7.1M
2023-12-11 58.87 60.41 56.59 58.98 8.5M
2023-12-08 54.86 60.79 54.75 58.70 10.2M
2023-12-07 54.27 56.27 52.94 54.96 5.2M
2023-12-06 53.57 56.21 52.84 54.30 5.7M
2023-12-05 56.50 58.40 53.43 53.46 7.1M
2023-12-04 54.20 58.57 53.39 56.82 8.2M
2023-12-01 51.96 54.91 51.44 54.24 6.7M
2023-11-30 52.50 54.14 51.43 52.52 5.4M
2023-11-29 53.57 54.74 52.71 53.09 5.8M
2023-11-28 53.29 53.84 52.09 52.80 5.2M
2023-11-27 49.85 54.14 49.65 52.92 7.9M
2023-11-24 51.07 51.07 49.57 50.00 3.2M
2023-11-23 50.37 51.69 50.08 51.01 4.7M
2023-11-22 52.22 53.14 50.29 50.29 6.8M
2023-11-21 54.20 55.01 52.59 52.63 7.1M
2023-11-20 55.71 58.13 54.17 54.78 12.0M
2023-11-17 46.47 56.33 46.47 56.20 11.5M
2023-11-16 48.21 48.57 46.93 46.94 3.9M
2023-11-15 51.34 51.71 47.87 48.21 7.3M
2023-11-14 51.65 53.56 50.82 51.26 5.1M
2023-11-13 50.46 53.56 50.46 52.28 4.8M
2023-11-10 50.71 52.76 49.91 50.20 4.0M
2023-11-09 51.44 52.09 50.36 51.21 5.1M
2023-11-08 50.00 53.70 48.91 51.19 8.9M
2023-11-07 46.42 50.56 46.16 50.48 8.6M
2023-11-06 45.39 46.76 45.39 46.46 4.2M
2023-11-03 44.20 45.75 44.20 45.11 4.1M
2023-11-02 44.49 46.41 44.43 44.49 4.1M
2023-11-01 44.56 44.88 43.93 44.58 2.3M
2023-10-31 45.71 46.34 44.20 44.64 3.7M
2023-10-30 45.21 46.26 44.86 45.90 4.2M
2023-10-27 46.44 46.49 44.12 45.46 6.4M
2023-10-26 45.05 47.06 44.04 46.76 5.8M
2023-10-25 46.40 47.50 45.39 45.64 5.1M
2023-10-24 44.20 48.93 43.96 46.23 8.8M
2023-10-23 45.64 45.64 43.29 43.64 3.8M
2023-10-20 46.83 47.41 45.46 45.64 4.1M
2023-10-19 47.91 48.86 47.08 47.14 3.3M
2023-10-18 50.00 50.93 47.97 48.76 4.1M
2023-10-17 51.72 51.79 49.00 50.49 6.0M
2023-10-16 53.18 53.29 50.97 51.46 4.9M
2023-10-13 54.61 54.71 53.22 53.88 4.2M
2023-10-12 56.64 56.91 54.17 54.41 5.8M
2023-10-11 59.21 59.49 54.14 56.68 7.9M
2023-10-10 59.06 60.30 57.04 57.49 7.0M
2023-10-09 58.49 61.20 57.89 58.49 10.7M
2023-09-28 51.79 59.06 51.79 58.49 14.8M
2023-09-27 47.29 51.65 45.79 50.76 9.8M
2023-09-26 44.14 46.57 43.64 46.14 5.3M
2023-09-25 46.79 46.99 44.04 44.20 4.0M
2023-09-22 42.84 47.11 42.68 46.71 5.3M
2023-09-21 43.45 44.14 42.70 42.91 1.9M
2023-09-20 42.86 44.52 42.85 43.34 2.6M
2023-09-19 44.07 44.64 42.44 42.82 3.4M
2023-09-18 45.41 46.11 44.20 44.30 2.8M
2023-09-15 45.81 47.51 45.26 45.63 3.2M
2023-09-14 48.92 49.06 46.46 46.56 3.4M
2023-09-13 50.14 50.30 48.25 49.01 4.0M
2023-09-12 46.90 50.96 46.90 50.16 8.7M
2023-09-11 44.73 47.85 43.93 47.07 5.1M
2023-09-08 46.79 47.07 44.14 45.13 4.7M
2023-09-07 47.75 48.26 44.77 45.56 7.0M
2023-09-06 50.21 51.50 47.95 49.26 9.8M
2023-09-05 47.11 51.10 46.57 49.41 7.1M
2023-09-04 47.40 48.54 46.26 47.14 3.7M
2023-09-01 49.29 49.87 47.39 47.79 3.6M
2023-08-31 47.26 48.76 47.07 47.38 3.4M
2023-08-30 46.43 49.79 46.43 47.79 5.3M
2023-08-29 43.57 47.61 43.29 46.62 6.3M
2023-08-28 55.71 55.71 44.36 44.51 9.9M
2023-08-11 50.76 50.79 48.43 48.43 3.3M
2023-08-10 50.70 51.39 49.51 50.13 3.0M
2023-08-09 52.84 53.17 50.70 51.14 4.0M
2023-08-08 52.24 54.07 52.24 53.69 3.5M
2023-08-07 51.86 53.36 51.56 52.61 3.9M
2023-08-04 50.56 52.86 50.36 51.86 4.2M
2023-08-03 49.06 51.43 48.71 51.23 6.6M
2023-08-02 48.19 49.71 47.95 49.29 3.5M
2023-08-01 49.24 50.31 48.06 48.85 4.2M
2023-07-31 48.66 49.14 47.37 48.81 3.5M
2023-07-28 49.29 49.57 48.24 48.87 2.7M
2023-07-27 49.84 50.71 48.75 49.57 3.7M
2023-07-26 52.59 53.27 49.92 50.21 4.1M
2023-07-25 52.84 53.19 51.16 52.91 4.1M
2023-07-24 51.43 53.19 51.29 52.28 2.8M
2023-07-21 52.86 53.76 51.31 51.96 5.4M
2023-07-20 57.00 57.19 53.33 53.33 4.9M
2023-07-19 57.57 59.57 55.21 55.42 5.3M
2023-07-18 59.54 60.00 56.94 57.41 5.6M
2023-07-17 54.29 59.64 54.14 59.31 8.5M
2023-07-14 55.71 56.79 54.29 55.77 4.6M
2023-07-13 55.00 55.93 53.90 55.14 4.6M
2023-07-12 56.14 56.19 53.58 53.89 4.8M
2023-07-11 56.34 57.07 55.42 56.43 3.4M
2023-07-10 56.09 56.79 55.19 56.19 3.6M
2023-07-07 57.14 57.93 55.17 56.07 5.4M
2023-07-06 57.86 59.01 57.56 57.63 4.4M
2023-07-05 59.29 59.77 57.22 58.08 6.7M
2023-07-04 60.64 62.35 59.91 60.00 5.7M
2023-07-03 62.86 64.28 59.56 60.63 6.0M
2023-06-30 61.14 64.90 60.59 62.86 8.3M
2023-06-29 59.33 61.88 58.97 61.04 8.2M
2023-06-28 58.93 60.36 55.86 58.70 9.8M
2023-06-27 65.30 65.30 60.26 60.50 10.6M
2023-06-26 63.01 67.86 61.32 66.09 11.7M
2023-06-21 67.77 70.93 63.86 64.29 11.0M
2023-06-20 63.56 69.29 61.56 68.14 13.5M
2023-06-19 60.73 68.29 59.35 65.59 14.0M
2023-06-16 56.69 60.99 55.47 60.54 12.9M
2023-06-15 55.31 62.76 54.64 56.62 16.0M
2023-06-14 53.44 56.26 53.21 55.60 11.8M
2023-06-13 56.08 56.63 52.71 53.44 13.7M
2023-06-12 58.58 60.31 55.71 56.64 15.1M
2023-06-09 52.14 57.71 51.61 56.76 17.1M
2023-06-08 52.65 55.50 50.71 53.57 14.4M
2023-06-07 48.29 52.72 45.56 52.72 12.2M
2023-06-06 44.86 44.86 43.32 43.94 2.8M
2023-06-05 44.84 45.55 44.19 44.84 2.9M
2023-06-02 46.42 46.46 44.52 44.66 3.6M
2023-06-01 46.43 47.01 45.20 46.07 4.4M
2023-05-31 42.98 46.79 42.98 46.56 7.5M
2023-05-30 43.25 43.93 42.14 42.92 4.3M
2023-05-29 44.16 45.63 42.40 43.74 5.2M
2023-05-26 44.43 46.43 43.77 44.14 6.7M
2023-05-25 43.99 47.47 43.33 44.72 8.9M
2023-05-24 41.46 43.99 41.08 42.51 4.4M
2023-05-23 43.01 43.57 41.72 41.95 2.9M
2023-05-22 42.57 44.64 42.57 43.01 4.5M
2023-05-19 43.00 43.96 42.01 42.16 4.1M
2023-05-18 40.60 43.57 40.60 42.43 4.9M
2023-05-17 38.11 41.43 37.96 40.49 3.6M
2023-05-16 39.98 40.35 37.74 38.11 4.0M
2023-05-15 41.09 42.61 39.50 40.16 2.7M
2023-05-12 43.02 43.18 41.07 41.07 1.9M
2023-05-11 43.68 44.56 42.63 43.00 2.6M
2023-05-10 42.64 43.93 41.46 43.68 3.2M
2023-05-09 43.03 43.82 41.41 42.64 3.5M
2023-05-08 44.15 45.72 43.00 43.56 5.0M
2023-05-05 40.71 42.79 40.45 41.71 2.9M
2023-05-04 41.80 42.84 40.24 40.71 2.8M
2023-04-28 39.72 41.16 38.64 41.04 2.8M
2023-04-27 40.01 40.29 38.89 39.95 2.4M
2023-04-26 38.39 41.78 37.55 40.74 4.5M
2023-04-25 39.82 41.36 38.09 39.39 2.7M
2023-04-24 42.14 42.33 38.91 40.18 3.7M
2023-04-21 42.86 44.74 41.16 41.81 4.4M
2023-04-20 42.22 43.76 41.14 43.24 5.0M
2023-04-19 42.86 43.90 42.21 42.86 5.4M
2023-04-18 39.00 43.99 38.38 43.41 7.6M
2023-04-17 37.71 40.98 37.71 39.01 5.2M
2023-04-14 37.28 37.86 36.57 37.12 1.7M
2023-04-13 38.01 38.01 36.91 37.11 1.5M
2023-04-12 37.71 38.97 37.36 37.61 2.0M
2023-04-11 38.57 38.61 36.69 37.81 2.7M
2023-04-10 36.43 40.00 36.43 38.41 3.9M
2023-04-07 37.11 37.63 36.57 36.63 1.4M
2023-04-06 36.33 37.42 35.57 37.39 2.1M
2023-04-04 38.56 38.56 36.51 36.52 3.2M
2023-04-03 37.89 39.11 36.72 38.97 3.4M
2023-03-31 39.29 40.00 37.39 38.21 3.9M
2023-03-30 41.43 41.43 39.85 40.00 4.0M
2023-03-29 37.04 39.19 36.79 38.89 3.2M
2023-03-28 36.98 38.80 36.89 37.18 3.1M
2023-03-27 36.06 36.96 35.44 36.89 2.6M
2023-03-24 35.58 36.26 35.06 35.82 1.4M
2023-03-23 35.95 36.54 35.43 35.58 1.6M
2023-03-22 36.87 37.14 35.36 35.95 2.8M
2023-03-21 35.57 37.05 35.18 36.92 2.2M
2023-03-20 34.63 36.43 33.97 35.66 2.7M
2023-03-17 35.57 35.78 34.54 34.88 1.5M
2023-03-16 36.20 36.78 34.70 35.20 2.0M
2023-03-15 36.76 37.61 36.31 36.39 1.9M
2023-03-14 36.84 37.35 35.66 36.39 2.0M
2023-03-13 36.43 37.53 36.43 37.36 1.5M
2023-03-10 37.71 37.86 36.57 36.64 1.6M
2023-03-09 37.86 38.54 37.46 37.76 1.7M
2023-03-08 38.50 39.14 37.51 37.84 2.1M
2023-03-07 40.07 40.13 38.50 38.57 3.0M
2023-03-06 37.61 39.98 37.61 39.66 4.4M
2023-03-03 38.47 38.47 37.11 37.28 2.2M
2023-03-02 39.02 39.11 37.61 38.22 2.2M
2023-03-01 39.06 39.56 38.57 39.02 1.4M
2023-02-28 39.73 40.13 38.78 39.29 2.0M
2023-02-27 39.29 40.95 39.00 39.84 1.6M
2023-02-24 41.07 41.56 39.71 39.89 2.0M
2023-02-23 39.79 41.56 39.65 40.82 2.7M
2023-02-22 39.81 40.87 39.33 39.96 2.1M
2023-02-21 40.29 41.20 39.32 40.26 2.6M
2023-02-20 40.75 41.16 39.79 40.34 2.8M
2023-02-17 41.70 42.34 40.71 40.75 2.2M
2023-02-16 44.29 44.48 41.49 41.76 3.1M
2023-02-15 44.30 45.07 44.07 44.58 1.9M
2023-02-14 45.13 45.42 44.00 44.50 2.1M
2023-02-13 45.76 46.89 44.05 45.07 2.9M
2023-02-10 46.43 47.61 45.50 46.09 2.4M
2023-02-09 45.61 47.58 44.49 46.89 3.2M
2023-02-08 46.29 46.86 44.96 45.36 2.3M
2023-02-07 43.71 47.43 43.29 46.44 4.1M
2023-02-06 43.56 44.64 43.22 43.56 2.4M
2023-02-03 44.70 45.41 42.71 43.84 3.1M
2023-02-02 43.59 45.79 43.57 44.61 3.7M
2023-02-01 43.07 45.20 42.44 44.15 4.2M
2023-01-31 42.36 43.79 41.89 42.93 4.1M
2023-01-30 42.57 44.06 40.88 41.89 4.7M
2023-01-20 40.19 41.51 40.00 40.86 1.8M
2023-01-19 41.22 41.43 40.02 40.19 1.7M
2023-01-18 42.86 43.28 40.62 41.22 2.9M
2023-01-17 42.19 43.48 41.75 42.74 2.4M
2023-01-16 41.19 43.33 40.59 42.18 3.5M
2023-01-13 41.31 41.76 40.29 41.00 2.1M
2023-01-12 42.26 42.57 41.22 41.54 1.9M
2023-01-11 42.31 43.00 41.22 41.81 2.9M
2023-01-10 42.00 43.71 41.57 42.14 4.8M
2023-01-09 44.21 44.49 41.51 42.00 5.4M
2023-01-06 39.41 44.99 39.18 43.85 6.6M
2023-01-05 39.54 40.05 38.75 39.48 2.8M
2023-01-04 37.17 40.45 36.40 38.92 6.0M
2023-01-03 37.42 37.64 35.80 36.93 5.1M