Transportation Telecommunication Information Dev

300469
🏛️ china →
78.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 82.33 82.82 81.70 82.05 660.7K
09:35 82.00 82.11 81.53 81.53 343.4K
09:40 81.52 82.02 81.52 81.54 355.2K
09:45 81.40 81.40 80.70 80.90 813.9K
09:50 80.88 80.88 79.84 80.01 1,046.8K
09:55 80.08 80.20 79.60 79.80 702.9K
10:00 79.79 80.33 79.56 80.24 530.5K
10:05 80.13 80.13 79.56 79.71 383.6K
10:10 79.66 79.77 78.93 79.54 1,004.0K
10:15 79.61 80.52 79.58 80.25 506.8K
10:20 80.25 80.48 80.00 80.35 170.3K
10:25 80.50 80.88 80.03 80.04 281.8K
10:30 80.01 80.22 79.87 79.94 201.8K
10:35 79.99 79.99 79.51 79.75 157.2K
10:40 79.71 79.71 79.43 79.60 160.8K
10:45 79.51 79.81 79.49 79.79 111.8K
10:50 79.79 80.16 79.73 80.13 229.5K
10:55 80.13 80.20 80.00 80.11 102.6K
11:00 80.13 80.38 80.05 80.15 134.6K
11:05 80.15 80.29 79.90 80.29 129.2K
11:10 80.29 80.82 80.28 80.48 240.4K
11:15 80.49 80.52 80.20 80.21 41.6K
11:20 80.21 80.21 79.90 80.00 103.1K
11:25 79.98 80.00 79.77 79.92 58.0K
13:00 79.83 79.83 78.92 78.92 325.0K
13:05 78.92 78.92 77.89 78.09 624.7K
13:10 78.05 78.72 78.00 78.71 308.8K
13:15 78.71 78.82 78.30 78.50 186.0K
13:20 78.48 78.65 78.37 78.44 172.4K
13:25 78.58 78.83 78.50 78.50 264.2K
13:30 78.60 78.63 78.04 78.04 297.5K
13:35 78.10 78.12 77.77 77.77 388.2K
13:40 77.83 78.24 77.75 78.07 549.3K
13:45 78.06 78.56 78.00 78.56 309.6K
13:50 78.60 78.74 78.29 78.32 186.7K
13:55 78.30 78.42 78.08 78.15 144.8K
14:00 78.15 78.78 78.10 78.78 245.1K
14:05 78.80 78.88 78.60 78.70 129.8K
14:10 78.70 78.70 78.30 78.36 272.3K
14:15 78.36 78.58 78.23 78.56 144.3K
14:20 78.57 78.67 78.40 78.40 142.9K
14:25 78.36 78.36 77.69 77.90 326.5K
14:30 77.90 78.22 77.77 77.80 286.3K
14:35 77.80 78.10 77.74 77.99 297.6K
14:40 78.00 78.28 77.90 78.28 305.6K
14:45 78.23 78.39 78.20 78.21 321.9K
14:50 78.21 78.50 78.00 78.43 531.7K
14:55 78.43 78.45 78.00 78.00 165.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 82.07 82.82 77.68 78.23 15.6M
2025-09-25 83.00 84.65 81.30 82.65 11.1M
2025-09-24 86.14 86.49 82.67 84.32 11.5M
2025-09-23 88.00 89.70 83.49 86.83 13.0M
2025-09-22 88.25 89.99 82.36 87.08 16.6M
2025-09-19 89.80 90.80 85.30 86.60 15.3M
2025-09-18 89.24 92.50 87.31 88.79 18.5M
2025-09-17 81.00 90.99 81.00 88.80 19.7M
2025-09-16 79.39 80.49 77.00 80.14 15.9M
2025-09-15 72.00 80.80 71.20 78.42 22.1M
2025-09-12 72.30 72.50 68.58 68.89 14.3M
2025-09-11 70.00 73.58 67.10 71.75 15.9M
2025-09-10 68.20 71.71 65.00 68.87 16.0M
2025-09-09 70.02 70.78 64.10 67.90 17.7M
2025-09-08 69.50 72.00 67.73 71.35 18.8M
2025-09-05 63.19 70.50 62.22 68.51 23.1M
2025-09-04 66.01 67.86 61.01 62.89 24.6M
2025-09-03 61.68 68.88 61.02 65.96 21.7M
2025-09-02 60.76 61.77 58.30 60.10 15.8M
2025-09-01 56.12 62.55 56.12 60.28 19.3M
2025-08-29 56.00 58.00 54.01 55.72 16.2M
2025-08-28 51.15 56.80 49.20 55.35 22.4M
2025-08-27 52.76 54.80 51.38 51.80 14.5M
2025-08-26 50.05 54.30 49.91 53.49 16.9M
2025-08-25 50.00 51.13 48.88 50.27 15.0M
2025-08-22 49.22 50.60 49.21 50.24 14.3M
2025-08-21 44.41 51.30 44.40 49.87 25.4M
2025-08-20 44.76 44.97 43.01 44.45 9.4M
2025-08-19 46.00 47.18 44.55 44.93 13.0M
2025-08-18 43.80 46.65 43.07 45.82 15.5M
2025-08-15 42.69 44.64 42.25 43.79 10.5M
2025-08-14 43.39 44.46 42.88 42.94 8.8M
2025-08-13 43.00 43.75 42.69 43.64 7.4M
2025-08-12 43.52 43.97 42.81 43.09 6.4M
2025-08-11 42.53 44.30 41.30 43.57 10.7M
2025-08-08 42.18 43.12 42.10 42.82 6.2M
2025-08-07 42.70 43.37 42.30 42.81 9.4M
2025-08-06 44.30 45.08 42.12 42.85 16.3M
2025-08-05 45.12 45.47 43.66 44.65 8.6M
2025-08-04 44.00 45.29 43.47 45.24 10.4M
2025-08-01 47.59 47.93 44.25 45.05 17.0M
2025-07-31 47.44 48.73 46.60 47.41 14.6M
2025-07-30 46.84 48.88 46.37 47.32 15.7M
2025-07-29 43.56 46.92 43.00 46.91 18.8M
2025-07-28 47.71 47.71 40.60 43.59 26.7M
2025-07-25 46.94 47.72 45.70 47.05 13.8M
2025-07-24 44.88 46.96 44.63 46.36 12.9M
2025-07-23 44.68 45.65 44.01 45.15 11.5M
2025-07-22 46.13 48.04 45.10 45.23 13.1M
2025-07-21 45.02 47.10 45.02 45.74 14.7M
2025-07-18 45.94 47.39 44.65 45.84 19.0M
2025-07-17 44.50 47.88 44.36 46.21 19.9M
2025-07-16 43.88 46.10 42.38 45.27 22.8M
2025-07-15 43.40 44.80 43.02 44.26 21.5M
2025-07-14 38.19 45.00 38.19 43.40 32.9M
2025-07-11 35.00 38.40 34.77 37.68 24.4M
2025-07-10 34.05 35.64 33.68 34.60 11.6M
2025-07-09 34.18 34.99 33.91 34.15 7.8M
2025-07-08 34.16 34.84 33.88 34.33 9.6M
2025-07-07 35.01 35.54 33.03 34.31 21.1M
2025-07-04 31.65 34.16 31.20 33.55 19.7M
2025-07-03 30.94 31.90 30.80 31.65 7.7M
2025-07-02 30.81 31.31 30.70 31.02 5.5M
2025-07-01 31.17 31.99 30.95 31.21 6.6M
2025-06-30 31.90 31.98 31.25 31.39 8.0M
2025-06-27 31.60 32.65 31.42 31.90 10.3M
2025-06-26 31.51 32.55 31.20 31.61 9.2M
2025-06-25 31.49 31.90 31.15 31.62 8.6M
2025-06-24 31.66 32.37 31.03 31.47 11.7M
2025-06-23 30.30 31.68 29.79 31.52 14.8M
2025-06-20 28.53 30.46 28.30 30.17 13.5M
2025-06-19 29.82 30.07 28.50 28.51 8.3M
2025-06-18 29.28 30.81 29.28 29.84 11.4M
2025-06-17 29.32 29.57 28.71 29.43 9.8M
2025-06-16 26.68 29.34 26.50 29.29 16.5M
2025-06-13 27.68 27.73 26.60 26.83 8.8M
2025-06-12 27.97 28.19 27.67 27.79 5.6M
2025-06-11 27.94 28.59 27.94 28.13 4.7M
2025-06-10 28.34 28.50 27.81 28.10 7.0M
2025-06-09 29.29 29.29 28.20 28.48 10.6M
2025-06-06 30.32 30.56 29.20 29.30 10.1M
2025-06-05 30.08 30.74 29.85 30.56 5.6M
2025-06-04 29.81 30.38 29.55 30.08 6.3M
2025-06-03 28.50 30.27 28.02 29.81 8.8M
2025-05-30 31.45 31.45 29.39 29.51 15.1M
2025-05-29 30.40 32.02 30.40 31.37 13.6M
2025-05-28 30.12 30.59 29.91 30.38 5.8M
2025-05-27 29.88 30.19 29.50 30.10 4.6M
2025-05-26 29.80 30.30 28.72 29.91 8.7M
2025-05-23 29.98 30.91 29.52 29.83 7.4M
2025-05-22 30.68 30.90 29.77 29.82 5.8M
2025-05-21 30.60 30.89 30.19 30.60 6.1M
2025-05-20 29.85 31.10 29.38 30.80 10.6M
2025-05-19 30.12 30.67 29.80 29.84 5.8M
2025-05-16 29.88 31.10 29.61 30.28 7.5M
2025-05-15 31.67 31.67 30.08 30.11 7.9M
2025-05-14 30.60 30.80 29.50 30.63 13.5M
2025-05-13 31.37 31.87 30.97 31.27 7.0M
2025-05-12 31.88 31.98 30.96 31.27 8.8M
2025-05-09 32.40 32.52 31.28 31.57 7.1M
2025-05-08 32.11 33.46 32.07 32.55 14.1M
2025-05-07 32.50 32.55 31.08 32.29 16.3M
2025-05-06 33.50 33.77 30.60 32.20 23.5M
2025-04-30 32.39 34.24 32.21 33.29 13.6M
2025-04-29 30.85 33.23 30.21 32.30 11.4M
2025-04-28 31.18 31.93 31.18 31.55 7.8M
2025-04-25 31.10 32.25 30.70 30.98 8.2M
2025-04-24 31.18 31.88 30.41 31.10 8.1M
2025-04-23 32.95 33.35 31.07 31.17 15.4M
2025-04-22 32.69 33.40 32.44 32.96 6.8M
2025-04-21 31.23 33.10 31.00 32.68 9.6M
2025-04-18 31.00 31.60 30.88 31.13 5.6M
2025-04-17 32.08 32.46 31.00 31.04 7.9M
2025-04-16 31.78 32.50 31.40 32.08 7.3M
2025-04-15 32.60 32.84 31.46 31.92 9.0M
2025-04-14 32.82 33.66 32.31 32.73 13.8M
2025-04-11 29.57 32.80 29.57 32.52 18.2M
2025-04-10 29.59 31.29 29.59 29.93 16.1M
2025-04-09 25.51 28.85 24.26 28.80 17.2M
2025-04-08 26.08 26.95 25.35 26.28 14.9M
2025-04-07 28.40 29.17 24.25 25.47 20.2M
2025-04-03 30.77 31.14 29.60 30.30 13.0M
2025-04-02 34.53 34.53 27.83 30.29 33.1M
2025-04-01 34.63 34.79 33.71 34.79 7.3M
2025-03-31 33.60 34.28 31.90 34.20 11.3M
2025-03-28 33.76 34.64 33.51 33.60 6.7M
2025-03-27 35.06 35.88 33.68 33.95 8.8M
2025-03-26 34.88 35.85 34.66 35.24 8.5M
2025-03-25 35.28 35.65 34.42 34.65 8.6M
2025-03-24 36.20 36.79 34.36 35.48 10.2M
2025-03-21 36.28 36.70 35.21 36.05 12.4M
2025-03-20 37.30 38.48 36.51 36.78 12.9M
2025-03-19 37.70 37.88 36.82 37.20 13.1M
2025-03-18 35.50 38.33 35.27 37.85 23.2M
2025-03-17 36.70 37.77 34.00 35.51 20.4M
2025-03-14 35.55 37.26 35.23 36.69 16.9M
2025-03-13 35.31 36.66 35.09 35.84 16.4M
2025-03-12 36.04 38.68 35.40 35.84 25.5M
2025-03-11 35.02 36.66 34.51 36.12 20.9M
2025-03-10 33.19 35.80 33.19 34.95 20.5M
2025-03-07 30.68 36.44 30.43 33.80 29.6M
2025-03-06 30.32 31.30 30.02 30.43 13.9M
2025-03-05 28.77 30.26 28.60 30.04 10.9M
2025-03-04 28.40 29.10 28.00 29.01 8.1M
2025-03-03 29.79 30.58 28.38 28.98 15.5M
2025-02-28 31.42 31.75 29.62 30.19 17.7M
2025-02-27 30.40 32.50 29.31 31.95 27.1M
2025-02-26 28.66 30.58 28.58 30.40 22.6M
2025-02-25 28.91 29.40 28.31 28.75 12.8M
2025-02-24 29.79 29.95 28.68 29.50 14.7M
2025-02-21 28.74 30.55 28.74 29.65 21.9M
2025-02-20 28.93 29.50 27.89 28.74 12.3M
2025-02-19 28.88 29.33 28.55 28.92 10.8M
2025-02-18 29.45 29.45 28.30 28.78 15.8M
2025-02-17 28.84 29.99 28.52 29.87 22.6M
2025-02-14 27.34 28.98 27.20 28.40 17.9M
2025-02-13 28.72 29.25 26.91 27.24 19.5M
2025-02-12 29.50 30.22 28.19 28.68 20.5M
2025-02-11 28.01 29.63 27.69 28.88 20.1M
2025-02-10 28.23 28.23 27.25 27.99 13.0M
2025-02-07 26.45 28.28 26.08 28.23 22.2M
2025-02-06 25.60 26.50 25.06 26.50 14.0M
2025-02-05 25.50 26.10 25.05 25.40 14.0M
2025-01-27 26.00 26.28 25.11 25.23 11.0M
2025-01-24 24.17 26.42 24.17 25.87 20.8M
2025-01-23 25.44 25.70 24.00 24.17 15.7M
2025-01-22 24.89 25.98 24.83 25.19 13.4M
2025-01-21 25.25 25.68 24.76 25.14 17.0M
2025-01-20 24.00 25.60 23.80 25.03 27.7M
2025-01-17 23.34 24.39 23.01 23.47 24.2M
2025-01-16 21.30 25.00 21.04 23.41 33.2M
2025-01-15 21.95 21.98 20.86 20.92 10.7M
2025-01-14 20.74 21.76 20.45 21.65 12.8M
2025-01-13 20.01 20.45 19.41 20.40 12.8M
2025-01-10 21.19 21.94 20.71 20.71 12.1M
2025-01-09 21.20 21.68 21.09 21.20 8.4M
2025-01-08 21.70 21.95 20.57 21.36 13.5M
2025-01-07 20.80 21.87 20.73 21.87 12.8M
2025-01-06 21.85 21.98 20.37 20.71 15.4M
2025-01-03 22.49 22.88 21.10 21.76 14.4M
2025-01-02 23.60 23.75 21.93 22.26 15.6M