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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.29 12.41 12.22 12.22 0.7M
2022-12-29 12.01 12.30 12.01 12.28 0.7M
2022-12-28 12.26 12.30 12.07 12.12 1.0M
2022-12-27 12.29 12.42 12.20 12.26 1.0M
2022-12-26 12.17 12.34 12.07 12.26 0.9M
2022-12-23 12.00 12.24 11.85 12.07 1.6M
2022-12-22 12.27 12.38 11.97 12.00 1.5M
2022-12-21 12.39 12.40 12.20 12.26 0.9M
2022-12-20 12.47 12.64 12.30 12.34 1.1M
2022-12-19 12.76 12.80 12.38 12.38 1.8M
2022-12-16 12.77 12.85 12.58 12.76 1.3M
2022-12-15 12.76 13.05 12.64 12.79 1.7M
2022-12-14 12.82 12.98 12.77 12.87 1.5M
2022-12-13 13.17 13.21 12.78 12.78 1.7M
2022-12-12 13.09 13.18 12.83 13.17 1.7M
2022-12-09 13.30 13.30 12.97 13.12 2.2M
2022-12-08 13.53 13.70 13.13 13.25 3.0M
2022-12-07 13.79 13.79 13.56 13.59 2.4M
2022-12-06 14.07 14.11 13.76 13.79 1.5M
2022-12-05 13.82 14.24 13.82 14.05 2.8M
2022-12-02 13.81 13.98 13.70 13.83 1.7M
2022-12-01 13.63 13.81 13.57 13.78 1.5M
2022-11-30 13.88 13.90 13.51 13.54 1.9M
2022-11-29 13.70 13.86 13.51 13.84 1.6M
2022-11-28 13.82 14.03 13.64 13.66 1.9M
2022-11-25 14.18 14.40 13.77 14.04 3.7M
2022-11-24 13.58 14.19 13.47 14.00 4.6M
2022-11-23 13.85 13.88 13.45 13.61 2.0M
2022-11-22 14.15 14.30 13.78 13.81 2.2M
2022-11-21 14.01 14.22 13.76 14.15 2.5M
2022-11-18 14.44 14.60 14.06 14.07 3.1M
2022-11-17 14.43 14.48 14.18 14.46 2.2M
2022-11-16 14.70 14.89 14.24 14.38 3.9M
2022-11-15 14.64 14.89 14.50 14.66 6.7M
2022-11-14 14.23 14.98 14.18 14.68 9.7M
2022-11-11 14.30 14.44 13.95 14.27 4.1M
2022-11-10 14.12 14.34 13.90 14.15 2.7M
2022-11-09 14.28 14.28 13.92 14.12 1.7M
2022-11-08 14.18 14.30 13.88 14.21 2.2M
2022-11-07 13.94 14.37 13.90 14.11 3.0M
2022-11-04 14.05 14.14 13.78 14.01 2.9M
2022-11-03 14.00 14.57 13.82 14.07 3.2M
2022-11-02 14.37 14.38 13.80 14.07 3.0M
2022-11-01 14.38 14.42 14.00 14.14 3.3M
2022-10-31 13.99 14.59 13.92 14.45 3.8M
2022-10-28 14.30 14.38 13.91 14.03 2.2M
2022-10-27 14.01 14.58 14.01 14.23 2.7M
2022-10-26 13.89 14.19 13.74 14.10 2.7M
2022-10-25 13.66 14.08 13.51 13.74 2.2M
2022-10-24 13.72 14.03 13.65 13.77 2.5M
2022-10-21 13.72 13.75 13.50 13.71 1.0M
2022-10-20 13.60 13.79 13.50 13.61 1.3M
2022-10-19 13.61 13.78 13.36 13.61 1.9M
2022-10-18 13.79 13.79 13.56 13.61 1.7M
2022-10-17 13.45 13.89 13.45 13.79 2.4M
2022-10-14 13.72 13.76 13.43 13.57 2.6M
2022-10-13 13.10 13.80 12.98 13.57 3.5M
2022-10-12 12.78 13.15 12.65 13.10 2.3M
2022-10-11 12.86 12.96 12.62 12.84 0.9M
2022-10-10 12.61 13.27 12.48 12.80 1.5M
2022-09-30 12.38 12.77 12.22 12.58 1.8M
2022-09-29 12.52 12.59 12.17 12.21 0.8M
2022-09-28 12.67 12.72 12.38 12.40 0.9M
2022-09-27 12.56 12.73 12.40 12.64 0.8M
2022-09-26 12.20 12.75 12.14 12.46 1.6M
2022-09-23 12.85 12.85 12.25 12.27 1.2M
2022-09-22 12.81 12.95 12.64 12.76 0.8M
2022-09-21 12.76 12.90 12.48 12.81 0.8M
2022-09-20 12.41 12.84 12.41 12.70 0.7M
2022-09-19 12.73 12.75 12.30 12.37 0.9M
2022-09-16 12.81 12.96 12.60 12.73 0.9M
2022-09-15 13.10 13.22 12.66 12.82 1.4M
2022-09-14 13.02 13.18 13.00 13.10 0.9M
2022-09-13 13.06 13.33 13.06 13.18 0.8M
2022-09-09 13.33 13.47 13.06 13.17 1.0M
2022-09-08 13.12 13.53 12.90 13.35 2.5M
2022-09-07 13.16 13.23 13.02 13.12 1.1M
2022-09-06 13.26 13.27 13.03 13.16 1.3M
2022-09-05 13.25 13.49 13.01 13.26 1.7M
2022-09-02 12.75 13.55 12.60 13.29 3.3M
2022-09-01 12.79 12.89 12.50 12.63 1.2M
2022-08-31 12.97 13.09 12.50 12.69 3.1M
2022-08-30 12.78 13.03 12.76 13.03 1.4M
2022-08-29 12.65 12.86 12.50 12.81 0.8M
2022-08-26 12.57 13.04 12.57 12.74 1.3M
2022-08-25 12.81 12.92 12.40 12.57 2.0M
2022-08-24 13.10 13.14 12.60 12.80 2.9M
2022-08-23 13.09 13.22 12.99 13.10 1.2M
2022-08-22 13.19 13.25 13.04 13.10 1.5M
2022-08-19 13.34 13.49 13.16 13.19 2.0M
2022-08-18 13.40 13.48 13.25 13.41 1.5M
2022-08-17 13.45 13.59 13.29 13.37 2.0M
2022-08-16 13.65 13.73 13.44 13.47 1.9M
2022-08-15 13.68 13.78 13.55 13.63 1.3M
2022-08-12 13.76 14.09 13.66 13.75 2.7M
2022-08-11 13.60 13.94 13.50 13.71 2.6M
2022-08-10 13.47 13.65 13.31 13.55 1.9M
2022-08-09 13.59 13.66 13.31 13.48 1.3M
2022-08-08 13.52 13.58 13.30 13.57 1.1M
2022-08-05 13.16 13.45 13.16 13.45 1.6M
2022-08-04 13.33 13.35 13.05 13.22 1.2M
2022-08-03 13.12 13.52 13.09 13.18 2.2M
2022-08-02 13.75 13.75 12.86 13.12 5.5M
2022-08-01 13.98 13.98 13.71 13.75 1.8M
2022-07-29 14.05 14.10 13.71 13.88 3.5M
2022-07-28 14.00 14.19 13.90 13.99 3.3M
2022-07-27 14.28 14.30 13.89 13.99 4.1M
2022-07-26 14.28 14.35 14.10 14.16 4.0M
2022-07-25 14.23 14.52 14.06 14.16 4.2M
2022-07-22 14.25 14.43 14.06 14.20 2.6M
2022-07-21 14.36 14.71 14.09 14.29 5.8M
2022-07-20 13.84 15.39 13.81 14.56 11.3M
2022-07-19 13.50 13.78 13.45 13.71 1.3M
2022-07-18 13.48 13.75 13.41 13.47 1.6M
2022-07-15 13.95 13.95 13.40 13.43 2.0M
2022-07-14 13.85 13.98 13.64 13.80 1.2M
2022-07-13 13.73 13.98 13.68 13.84 1.0M
2022-07-12 14.00 14.10 13.70 13.73 1.3M
2022-07-11 14.04 14.25 13.88 14.01 1.1M
2022-07-08 14.04 14.28 13.94 14.14 2.1M
2022-07-07 13.57 14.23 13.55 14.04 3.2M
2022-07-06 13.58 13.70 13.31 13.62 1.5M
2022-07-05 13.41 13.62 13.24 13.54 2.2M
2022-07-04 13.56 13.66 13.30 13.39 2.1M
2022-07-01 13.83 13.91 13.50 13.53 1.5M
2022-06-30 13.88 14.02 13.71 13.71 1.9M
2022-06-29 14.19 14.26 13.85 13.87 1.9M
2022-06-28 13.80 14.23 13.77 14.20 2.7M
2022-06-27 13.83 13.93 13.70 13.85 1.6M
2022-06-24 13.80 14.23 13.68 13.83 2.1M
2022-06-23 13.81 13.88 13.55 13.78 1.9M
2022-06-22 14.09 14.16 13.65 13.65 1.8M
2022-06-21 13.73 14.31 13.68 14.00 3.8M
2022-06-20 13.56 14.05 13.47 13.79 2.7M
2022-06-17 13.82 13.90 13.44 13.56 2.8M
2022-06-16 13.96 14.04 13.81 13.88 1.7M
2022-06-15 14.26 14.32 13.85 13.94 2.4M
2022-06-14 14.16 14.26 13.86 14.16 1.9M
2022-06-13 14.17 14.25 13.99 14.17 1.5M
2022-06-10 14.10 14.25 13.85 14.12 1.6M
2022-06-09 14.19 14.20 13.85 13.99 2.5M
2022-06-08 14.25 14.37 13.90 14.12 1.8M
2022-06-07 14.58 14.58 14.08 14.21 2.6M
2022-06-06 13.93 14.62 13.76 14.50 4.8M
2022-06-02 14.04 14.11 13.83 13.90 1.5M
2022-06-01 13.96 14.28 13.93 13.96 1.9M
2022-05-31 13.81 14.33 13.67 14.13 3.3M
2022-05-30 13.55 13.86 13.52 13.81 1.2M
2022-05-27 13.68 13.82 13.47 13.58 1.0M
2022-05-26 13.60 13.99 13.35 13.66 1.0M
2022-05-25 13.56 13.79 13.53 13.64 0.9M
2022-05-24 13.87 14.10 13.56 13.56 2.0M
2022-05-23 13.76 14.00 13.67 13.98 1.9M
2022-05-20 13.78 13.93 13.64 13.75 1.0M
2022-05-19 13.55 13.83 13.50 13.71 1.3M
2022-05-18 13.37 13.83 13.29 13.72 2.4M
2022-05-17 13.21 13.46 13.10 13.37 1.2M
2022-05-16 13.50 13.57 13.18 13.33 1.1M
2022-05-13 13.28 13.28 12.97 13.18 0.8M
2022-05-12 12.90 13.25 12.88 13.13 1.0M
2022-05-11 13.11 13.45 13.00 13.03 2.4M
2022-05-10 12.56 13.45 12.51 13.27 2.8M
2022-05-09 12.80 12.90 12.60 12.72 0.9M
2022-05-06 12.53 12.89 12.39 12.70 1.5M
2022-05-05 12.66 12.89 12.45 12.69 2.0M
2022-04-29 12.52 12.83 12.47 12.71 2.6M
2022-04-28 12.54 12.94 12.10 12.53 2.0M
2022-04-27 12.78 12.78 12.13 12.52 2.2M
2022-04-26 13.16 13.30 12.29 12.70 2.6M
2022-04-25 13.58 13.85 13.15 13.21 2.3M
2022-04-22 14.10 14.14 13.77 13.77 1.8M
2022-04-21 14.02 14.24 13.88 14.08 2.2M
2022-04-20 14.90 14.91 14.20 14.32 2.8M
2022-04-19 14.61 14.84 14.35 14.59 2.6M
2022-04-18 14.25 14.94 13.72 14.77 4.7M
2022-04-15 14.00 14.44 13.80 14.31 3.4M
2022-04-14 13.94 14.07 13.80 13.84 1.3M
2022-04-13 14.11 14.25 13.74 13.93 2.4M
2022-04-12 14.50 14.70 13.80 14.10 3.2M
2022-04-11 13.86 15.75 13.13 14.41 4.9M
2022-04-08 13.99 14.03 13.49 13.71 1.5M
2022-04-07 14.00 14.11 13.71 13.80 1.8M
2022-04-06 13.92 14.20 13.90 14.08 1.8M
2022-04-01 13.83 14.01 13.75 13.92 1.2M
2022-03-31 13.58 13.98 13.58 13.91 2.1M
2022-03-30 13.73 13.81 13.49 13.72 1.5M
2022-03-29 13.96 13.99 13.55 13.64 1.2M
2022-03-28 13.65 14.13 13.31 13.87 1.9M
2022-03-25 14.15 14.20 13.75 13.76 1.7M
2022-03-24 14.20 14.22 13.81 13.91 1.5M
2022-03-23 14.29 14.29 14.00 14.09 1.7M
2022-03-22 14.09 14.50 13.97 14.30 2.6M
2022-03-21 13.93 14.28 13.79 14.12 2.3M
2022-03-18 13.88 14.16 13.77 13.93 2.0M
2022-03-17 13.93 14.34 13.85 13.93 3.3M
2022-03-16 13.61 14.00 13.28 13.89 3.4M
2022-03-15 13.70 14.23 13.45 13.47 3.3M
2022-03-14 14.40 14.60 13.77 13.78 3.8M
2022-03-11 14.50 14.63 14.06 14.61 2.7M
2022-03-10 14.90 14.96 14.53 14.55 2.0M
2022-03-09 14.40 14.68 14.08 14.53 3.1M
2022-03-08 14.67 14.96 14.40 14.42 3.2M
2022-03-07 14.65 14.80 14.51 14.70 1.8M
2022-03-04 15.02 15.15 14.60 14.65 3.2M
2022-03-03 15.50 15.54 14.96 15.02 3.9M
2022-03-02 15.40 15.68 15.33 15.37 3.5M
2022-03-01 15.70 15.73 15.31 15.62 3.2M
2022-02-28 15.44 15.60 15.14 15.51 3.0M
2022-02-25 15.55 15.69 15.20 15.35 4.8M
2022-02-24 16.28 16.39 15.04 15.51 13.0M
2022-02-23 16.69 16.95 15.85 16.51 13.9M
2022-02-22 15.99 16.44 15.72 15.94 7.0M
2022-02-21 15.13 16.10 15.11 16.05 9.7M
2022-02-18 14.90 15.40 14.83 15.12 4.6M
2022-02-17 14.93 15.50 14.81 14.99 5.6M
2022-02-16 15.30 16.27 15.17 15.29 6.3M
2022-02-15 15.52 15.57 14.83 15.12 5.7M
2022-02-14 15.55 16.00 15.29 15.51 6.7M
2022-02-11 16.40 17.00 15.80 16.10 11.7M
2022-02-10 16.28 16.28 15.85 16.01 5.9M
2022-02-09 15.94 16.58 15.72 16.40 10.7M
2022-02-08 14.97 15.98 14.44 15.80 7.5M
2022-02-07 15.59 15.78 14.72 14.77 6.5M
2022-01-28 14.63 15.65 14.50 15.38 10.3M
2022-01-27 15.78 15.95 14.22 14.23 9.5M
2022-01-26 15.23 16.82 14.95 15.92 8.9M
2022-01-25 15.88 16.06 15.38 15.55 8.9M
2022-01-24 16.19 17.17 15.81 16.35 11.2M
2022-01-21 16.12 16.54 15.55 16.00 10.8M
2022-01-20 15.83 17.00 15.44 16.66 13.9M
2022-01-19 15.67 16.25 15.67 15.95 5.7M
2022-01-18 16.66 16.66 15.80 15.99 10.7M
2022-01-17 15.03 17.21 15.00 16.40 16.8M
2022-01-14 14.89 15.30 14.78 14.93 4.7M
2022-01-13 15.22 15.29 14.88 14.94 3.5M
2022-01-12 14.52 15.39 14.42 15.17 6.8M
2022-01-11 14.49 14.83 14.31 14.52 3.9M
2022-01-10 13.95 14.75 13.64 14.40 6.1M
2022-01-07 15.36 15.60 14.05 14.13 9.4M
2022-01-06 15.03 15.48 14.85 15.20 4.2M
2022-01-05 15.09 15.20 14.66 15.12 3.9M
2022-01-04 14.85 15.17 14.83 15.06 3.3M