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
2023-12-29 14.56 14.76 14.44 14.72 2.9M
2023-12-28 14.18 14.58 14.06 14.49 4.0M
2023-12-27 13.93 14.35 13.89 14.22 4.3M
2023-12-26 14.52 14.69 13.64 13.95 7.6M
2023-12-25 14.80 15.04 14.39 14.52 3.9M
2023-12-22 15.35 15.52 14.78 14.83 4.2M
2023-12-21 15.40 15.65 15.20 15.38 2.6M
2023-12-20 16.10 16.10 15.43 15.46 2.9M
2023-12-19 15.83 16.05 15.74 15.92 2.1M
2023-12-18 16.00 16.33 15.80 15.88 3.5M
2023-12-15 16.18 16.26 15.77 16.08 4.0M
2023-12-14 16.22 16.52 16.16 16.21 3.2M
2023-12-13 16.51 16.65 16.09 16.16 5.5M
2023-12-12 16.85 16.94 16.49 16.58 4.7M
2023-12-11 16.58 16.83 16.30 16.81 5.8M
2023-12-08 16.96 17.13 16.50 16.91 6.7M
2023-12-07 16.76 17.11 16.72 16.91 5.9M
2023-12-06 16.93 17.13 16.48 16.83 7.2M
2023-12-05 17.43 17.47 16.86 17.09 11.2M
2023-12-04 16.85 18.15 16.73 17.52 15.0M
2023-12-01 16.09 16.84 16.00 16.80 6.4M
2023-11-30 16.31 16.44 15.80 16.02 4.9M
2023-11-29 16.61 16.61 16.31 16.35 4.2M
2023-11-28 16.50 16.75 16.31 16.61 4.9M
2023-11-27 16.50 16.84 16.36 16.50 5.3M
2023-11-24 16.97 16.97 16.49 16.56 6.0M
2023-11-23 16.50 17.04 16.17 16.98 6.6M
2023-11-22 16.81 17.17 16.52 16.56 10.0M
2023-11-21 16.45 17.10 16.30 16.84 11.7M
2023-11-20 16.28 16.48 15.72 16.45 11.2M
2023-11-17 16.45 16.48 16.11 16.26 4.2M
2023-11-16 16.75 16.83 16.25 16.44 7.1M
2023-11-15 17.51 17.58 16.66 16.76 8.7M
2023-11-14 17.19 17.73 17.00 17.45 8.2M
2023-11-13 16.45 17.25 16.24 17.07 5.1M
2023-11-10 16.30 16.48 16.25 16.36 2.8M
2023-11-09 16.48 16.73 16.31 16.53 4.0M
2023-11-08 16.21 16.83 16.21 16.45 6.4M
2023-11-07 16.11 16.28 15.73 16.20 3.9M
2023-11-06 15.57 16.40 15.39 16.11 5.8M
2023-11-03 14.95 15.72 14.94 15.59 6.2M
2023-11-02 15.28 15.38 14.90 14.91 3.5M
2023-11-01 15.50 15.66 15.16 15.20 3.5M
2023-10-31 15.60 15.84 15.30 15.50 3.4M
2023-10-30 15.36 15.71 14.85 15.67 6.0M
2023-10-27 15.37 15.58 15.02 15.43 3.2M
2023-10-26 15.41 15.50 15.09 15.32 2.4M
2023-10-25 15.40 16.00 15.17 15.28 4.2M
2023-10-24 15.14 15.51 15.03 15.33 3.5M
2023-10-23 15.69 15.76 14.80 14.99 3.3M
2023-10-20 16.16 16.40 15.63 15.65 3.3M
2023-10-19 16.40 16.73 16.14 16.16 2.3M
2023-10-18 17.00 17.00 16.36 16.47 2.0M
2023-10-17 16.75 17.13 16.70 17.02 1.8M
2023-10-16 16.73 16.98 16.43 16.89 3.1M
2023-10-13 17.19 17.22 16.54 16.73 2.8M
2023-10-12 17.35 17.48 17.02 17.05 2.4M
2023-10-11 17.40 17.60 17.00 17.17 3.5M
2023-10-10 17.54 17.62 17.27 17.36 2.4M
2023-10-09 17.62 17.78 17.39 17.45 2.4M
2023-09-28 17.88 17.88 17.50 17.57 2.5M
2023-09-27 17.84 18.04 17.50 17.63 2.1M
2023-09-26 17.53 18.23 17.51 17.83 4.8M
2023-09-25 17.41 17.98 17.10 17.80 6.1M
2023-09-22 17.00 17.56 16.88 17.54 2.2M
2023-09-21 17.30 17.48 17.00 17.06 2.0M
2023-09-20 17.41 17.66 17.08 17.11 1.1M
2023-09-19 17.87 17.88 17.36 17.41 2.1M
2023-09-18 17.79 18.00 17.51 17.79 2.0M
2023-09-15 18.47 18.47 17.60 17.74 2.3M
2023-09-14 18.53 18.60 17.90 18.03 2.1M
2023-09-13 19.12 19.26 18.26 18.50 3.7M
2023-09-12 19.18 19.51 19.00 19.11 3.4M
2023-09-11 19.38 19.38 18.83 19.19 2.0M
2023-09-08 18.89 19.43 18.60 19.19 2.3M
2023-09-07 18.90 19.43 18.85 18.97 2.5M
2023-09-06 18.72 19.05 18.44 18.95 2.5M
2023-09-05 18.86 19.58 18.67 18.81 3.3M
2023-09-04 18.45 18.95 18.17 18.87 3.2M
2023-09-01 18.69 18.99 18.35 18.45 2.8M
2023-08-31 19.23 19.36 18.65 18.76 2.9M
2023-08-30 18.84 19.67 18.66 19.37 5.4M
2023-08-29 18.20 19.15 18.10 18.88 6.4M
2023-08-28 20.00 20.46 17.75 17.86 6.9M
2023-08-25 20.13 20.30 18.97 19.09 4.0M
2023-08-24 20.53 20.78 19.80 19.99 5.7M
2023-08-23 21.47 21.88 20.41 20.75 8.3M
2023-08-22 19.98 21.08 19.75 21.08 5.5M
2023-08-21 19.70 20.15 19.58 19.59 1.9M
2023-08-18 20.10 20.45 19.65 19.67 2.5M
2023-08-17 19.53 20.46 19.39 20.10 2.8M
2023-08-16 20.30 20.30 19.50 19.58 2.6M
2023-08-15 20.38 20.40 19.74 20.02 2.5M
2023-08-14 19.58 20.39 19.50 20.25 2.1M
2023-08-11 20.02 20.13 19.59 19.59 2.2M
2023-08-10 20.26 20.38 20.00 20.02 1.6M
2023-08-09 20.34 20.67 20.13 20.21 1.6M
2023-08-08 20.56 20.74 20.26 20.30 1.6M
2023-08-07 20.76 21.00 20.50 20.61 1.3M
2023-08-04 20.07 20.79 20.01 20.76 2.7M
2023-08-03 20.28 20.28 19.94 20.07 1.1M
2023-08-02 19.97 20.44 19.92 20.18 1.9M
2023-08-01 19.99 20.20 19.60 19.98 2.0M
2023-07-31 20.00 20.20 19.55 20.00 4.0M
2023-07-28 20.21 20.46 19.88 20.02 3.2M
2023-07-27 20.97 21.00 20.13 20.21 2.1M
2023-07-26 21.10 21.19 20.51 20.98 2.1M
2023-07-25 20.65 21.28 20.65 21.05 1.7M
2023-07-24 20.76 21.18 20.60 20.65 1.5M
2023-07-21 20.99 21.10 20.61 20.69 2.0M
2023-07-20 21.49 21.56 20.90 20.99 2.1M
2023-07-19 21.37 22.16 21.25 21.49 2.0M
2023-07-18 21.50 22.12 21.26 21.37 2.0M
2023-07-17 21.61 22.66 21.50 21.58 3.6M
2023-07-14 20.82 21.53 20.61 21.39 2.3M
2023-07-13 20.60 21.00 20.48 20.82 2.7M
2023-07-12 20.88 21.32 20.53 20.62 2.5M
2023-07-11 21.30 21.56 21.00 21.06 2.6M
2023-07-10 22.15 22.35 21.48 21.48 3.3M
2023-07-07 23.30 23.50 22.18 22.23 4.2M
2023-07-06 23.22 24.10 23.06 23.50 3.5M
2023-07-05 22.65 24.84 22.62 23.29 5.6M
2023-07-04 22.37 23.04 22.37 22.65 1.6M
2023-07-03 23.40 23.44 22.26 22.58 2.6M
2023-06-30 23.20 23.41 22.55 23.28 2.4M
2023-06-29 23.69 23.69 22.90 22.98 2.2M
2023-06-28 23.65 23.69 22.60 23.34 3.0M
2023-06-27 23.88 24.20 23.62 23.86 1.5M
2023-06-26 24.59 24.59 23.28 23.88 4.1M
2023-06-21 25.19 25.49 24.61 24.74 3.2M
2023-06-20 25.80 26.03 25.15 25.17 4.4M
2023-06-19 24.60 26.16 24.39 25.95 6.8M
2023-06-16 24.34 25.28 24.12 24.91 4.1M
2023-06-15 24.60 24.84 24.08 24.34 4.2M
2023-06-14 25.48 25.48 24.37 24.63 5.3M
2023-06-13 23.30 25.54 23.15 25.05 8.8M
2023-06-12 24.25 24.49 22.96 23.20 5.0M
2023-06-09 24.06 24.59 23.78 24.09 3.4M
2023-06-08 24.15 24.35 22.14 23.80 4.9M
2023-06-07 23.41 24.25 22.90 24.21 5.0M
2023-06-06 22.97 24.08 22.78 23.58 6.1M
2023-06-05 23.24 23.70 22.60 22.96 9.3M
2023-06-02 24.55 25.07 24.14 24.19 5.0M
2023-06-01 23.70 25.00 23.32 24.58 7.8M
2023-05-31 23.50 23.87 23.02 23.80 6.4M
2023-05-30 22.25 22.97 21.50 22.97 5.2M
2023-05-29 23.12 23.12 22.22 22.59 3.7M
2023-05-26 22.46 23.10 22.17 22.83 3.9M
2023-05-25 22.46 22.79 21.90 22.47 5.0M
2023-05-24 23.59 23.59 21.96 22.60 5.8M
2023-05-23 24.20 24.66 23.21 23.59 5.7M
2023-05-22 24.20 24.42 23.52 23.74 3.5M
2023-05-19 24.23 24.49 23.15 24.00 5.7M
2023-05-18 24.11 25.17 24.00 24.49 7.7M
2023-05-17 22.91 24.23 22.91 24.10 7.3M
2023-05-16 24.98 25.75 23.29 23.55 11.2M
2023-05-15 26.50 27.02 24.20 24.97 14.0M
2023-05-12 24.80 27.98 24.80 26.62 17.3M
2023-05-11 25.66 26.50 24.50 24.85 13.0M
2023-05-10 25.23 27.27 24.39 26.15 15.7M
2023-05-09 24.41 26.74 24.41 25.27 17.4M
2023-05-08 22.00 25.10 21.95 24.41 13.4M
2023-05-05 21.89 22.35 21.48 21.97 5.9M
2023-05-04 20.71 22.98 20.61 22.10 10.4M
2023-04-28 19.37 20.72 19.37 20.40 5.4M
2023-04-27 20.20 20.75 19.40 19.60 8.4M
2023-04-26 21.45 22.35 20.41 20.78 6.9M
2023-04-25 22.57 22.57 21.30 21.40 5.8M
2023-04-24 21.70 23.10 21.70 22.50 6.5M
2023-04-21 22.80 23.18 21.70 22.00 8.5M
2023-04-20 23.48 23.60 22.66 22.91 7.9M
2023-04-19 23.37 24.42 23.15 23.48 9.4M
2023-04-18 24.01 25.35 23.51 23.72 13.9M
2023-04-17 22.90 25.16 22.24 24.75 17.5M
2023-04-14 22.61 23.85 22.30 23.36 10.7M
2023-04-13 22.93 23.30 22.22 22.84 11.2M
2023-04-12 22.71 24.17 22.00 23.50 18.0M
2023-04-11 21.16 23.55 20.80 22.92 18.8M
2023-04-10 19.20 22.68 19.20 21.98 25.4M
2023-04-07 18.73 19.29 18.60 19.20 8.5M
2023-04-06 18.17 18.88 17.90 18.69 9.2M
2023-04-04 17.96 18.30 17.78 17.90 6.4M
2023-04-03 17.54 18.21 17.20 18.05 7.1M
2023-03-31 17.65 17.75 17.20 17.41 8.3M
2023-03-30 18.18 18.49 17.65 17.80 8.7M
2023-03-29 18.28 20.69 17.91 18.49 15.7M
2023-03-28 18.64 18.64 17.69 17.84 6.3M
2023-03-27 17.89 18.71 17.79 18.71 8.5M
2023-03-24 17.76 18.36 17.31 18.00 8.2M
2023-03-23 17.73 17.92 17.60 17.79 6.7M
2023-03-22 17.73 17.96 17.38 17.74 7.7M
2023-03-21 16.22 18.45 16.02 17.69 13.0M
2023-03-20 16.63 16.83 16.06 16.12 4.8M
2023-03-17 16.39 16.89 16.39 16.62 5.3M
2023-03-16 16.42 16.70 16.26 16.46 4.1M
2023-03-15 16.31 16.84 16.23 16.50 6.2M
2023-03-14 15.91 16.47 15.86 16.32 6.6M
2023-03-13 15.68 16.08 15.38 16.00 4.1M
2023-03-10 15.53 15.80 15.40 15.69 3.8M
2023-03-09 15.62 15.83 15.34 15.52 5.3M
2023-03-08 15.65 15.87 15.49 15.64 3.5M
2023-03-07 16.06 16.52 15.46 15.49 6.8M
2023-03-06 15.71 16.50 15.58 16.04 8.0M
2023-03-03 15.80 15.90 15.40 15.62 3.4M
2023-03-02 15.85 16.00 15.62 15.79 4.5M
2023-03-01 15.21 15.95 15.10 15.83 7.9M
2023-02-28 15.25 15.68 15.08 15.28 4.0M
2023-02-27 15.17 15.40 14.83 15.04 3.3M
2023-02-24 15.08 15.49 15.02 15.28 3.9M
2023-02-23 15.50 15.78 15.00 15.16 7.4M
2023-02-22 14.62 16.18 14.53 15.30 9.4M
2023-02-21 14.71 14.94 14.60 14.70 2.2M
2023-02-20 14.74 14.86 14.55 14.70 2.6M
2023-02-17 14.96 15.04 14.60 14.69 3.0M
2023-02-16 15.19 15.48 14.80 14.96 4.3M
2023-02-15 14.95 15.14 14.87 15.05 2.4M
2023-02-14 15.00 15.12 14.89 14.93 1.9M
2023-02-13 14.95 15.07 14.85 15.01 2.1M
2023-02-10 15.08 15.19 14.89 14.95 2.6M
2023-02-09 14.82 15.10 14.73 14.99 2.4M
2023-02-08 14.90 15.05 14.70 14.83 2.3M
2023-02-07 14.89 15.15 14.88 14.94 2.3M
2023-02-06 15.01 15.18 14.80 15.02 3.7M
2023-02-03 15.10 15.26 14.82 15.01 5.2M
2023-02-02 14.64 15.91 14.64 15.16 10.6M
2023-02-01 14.60 14.86 14.47 14.77 3.8M
2023-01-31 14.50 14.99 14.29 14.60 6.2M
2023-01-30 14.47 14.66 14.25 14.33 6.2M
2023-01-20 14.37 14.99 14.09 14.42 12.0M
2023-01-19 14.55 14.99 13.88 14.23 13.6M
2023-01-18 13.40 13.55 13.34 13.47 1.2M
2023-01-17 13.60 13.68 13.37 13.39 1.1M
2023-01-16 13.46 13.63 13.38 13.60 1.1M
2023-01-13 13.43 13.65 13.37 13.46 1.3M
2023-01-12 13.51 13.60 13.33 13.50 1.1M
2023-01-11 13.60 13.80 13.40 13.42 2.1M
2023-01-10 13.80 13.88 13.60 13.66 2.2M
2023-01-09 13.95 14.11 13.63 13.74 3.3M
2023-01-06 14.68 14.82 13.90 13.97 6.5M
2023-01-05 13.13 15.08 13.08 14.52 11.3M
2023-01-04 12.88 13.16 12.86 13.12 2.2M
2023-01-03 12.24 12.96 12.17 12.88 2.3M