Ucap Cloud Information Technology Co

688228
🏛️ china →
205.00
Last Update: 2025-09-30
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 31.03 31.92 31.03 31.60 0.2M
2022-12-29 30.57 31.67 30.57 31.41 0.3M
2022-12-28 31.68 32.12 30.94 30.94 0.3M
2022-12-27 32.30 32.44 31.52 31.88 0.3M
2022-12-26 31.30 32.35 31.30 32.17 0.3M
2022-12-23 31.02 32.10 31.01 31.38 0.3M
2022-12-22 31.97 32.06 31.05 31.20 0.3M
2022-12-21 32.65 32.65 31.51 31.76 0.4M
2022-12-20 32.99 33.58 32.16 32.28 0.4M
2022-12-19 34.73 34.73 32.50 32.63 0.5M
2022-12-16 34.78 34.78 33.80 34.08 0.3M
2022-12-15 34.00 35.08 33.78 34.85 0.4M
2022-12-14 34.90 34.90 34.00 34.16 0.4M
2022-12-13 35.20 35.60 34.26 34.29 0.5M
2022-12-12 34.29 35.37 34.20 35.13 0.4M
2022-12-09 35.20 35.20 34.42 34.64 0.4M
2022-12-08 35.60 35.72 34.71 34.97 0.6M
2022-12-07 35.85 36.73 35.60 35.60 0.5M
2022-12-06 36.36 36.73 35.66 35.84 0.6M
2022-12-05 36.77 36.89 36.01 36.70 0.7M
2022-12-02 34.88 36.87 34.88 36.56 1.4M
2022-12-01 33.60 34.94 33.10 34.93 1.1M
2022-11-30 33.02 33.42 32.73 33.30 0.5M
2022-11-29 32.99 33.66 32.99 33.42 0.6M
2022-11-28 33.98 34.25 32.92 32.92 0.8M
2022-11-25 34.21 35.11 34.18 34.20 0.5M
2022-11-24 34.85 35.60 34.70 34.88 0.6M
2022-11-23 36.45 37.44 33.50 34.88 1.4M
2022-11-22 36.80 36.85 35.78 36.08 0.9M
2022-11-21 35.90 36.98 35.35 36.86 1.2M
2022-11-18 36.08 37.65 36.08 36.45 1.6M
2022-11-17 35.82 36.68 35.19 36.65 1.5M
2022-11-16 35.90 37.45 35.40 35.78 1.9M
2022-11-15 34.90 35.55 34.81 35.49 1.6M
2022-11-14 34.71 35.04 34.38 34.84 1.0M
2022-11-11 36.14 36.19 34.67 34.83 1.7M
2022-11-10 35.02 36.70 34.90 35.38 1.8M
2022-11-09 36.01 36.11 35.21 35.53 1.2M
2022-11-08 35.81 36.03 34.60 36.00 1.9M
2022-11-07 36.30 36.75 35.81 36.06 1.5M
2022-11-04 37.01 37.38 35.68 36.30 1.8M
2022-11-03 36.65 37.88 36.06 36.72 2.2M
2022-11-02 37.79 38.60 36.71 36.86 3.0M
2022-11-01 37.00 37.49 35.68 36.60 3.1M
2022-10-31 37.04 40.88 36.75 38.08 4.7M
2022-10-28 32.70 36.80 32.02 34.62 2.5M
2022-10-27 31.84 32.80 31.50 32.21 0.4M
2022-10-26 30.65 31.96 30.08 31.82 0.4M
2022-10-25 31.01 31.46 30.00 30.21 0.3M
2022-10-24 31.40 31.99 31.01 31.10 0.3M
2022-10-21 31.62 31.88 30.90 31.34 0.3M
2022-10-20 31.60 31.88 30.97 31.46 0.3M
2022-10-19 31.98 32.10 31.22 31.55 0.3M
2022-10-18 32.67 32.67 31.38 31.95 0.5M
2022-10-17 30.46 32.68 30.46 32.15 0.6M
2022-10-14 29.68 30.77 29.68 30.57 0.3M
2022-10-13 28.55 30.47 28.55 29.83 0.5M
2022-10-12 28.18 28.86 27.67 28.55 0.3M
2022-10-11 28.94 28.99 27.80 27.95 0.3M
2022-10-10 29.60 30.39 28.50 28.53 0.5M
2022-09-30 29.44 30.77 29.30 29.52 0.5M
2022-09-29 29.64 29.99 28.32 29.32 0.4M
2022-09-28 28.77 28.97 28.23 28.57 0.3M
2022-09-27 29.00 29.50 28.24 28.68 0.4M
2022-09-26 27.41 27.97 27.10 27.64 0.3M
2022-09-23 28.10 28.96 27.57 27.88 0.2M
2022-09-22 28.31 29.24 28.28 28.61 0.2M
2022-09-21 28.37 28.80 27.71 28.75 0.1M
2022-09-20 29.80 29.80 28.30 28.46 0.2M
2022-09-19 29.70 29.70 28.34 28.69 0.3M
2022-09-16 30.25 30.86 29.73 29.73 0.3M
2022-09-15 31.59 31.62 30.40 30.71 0.3M
2022-09-14 30.81 31.50 30.43 31.16 0.2M
2022-09-13 31.12 31.55 30.85 30.99 0.2M
2022-09-09 31.21 31.26 30.81 31.13 0.2M
2022-09-08 32.01 32.25 31.45 31.54 0.1M
2022-09-07 31.98 32.55 31.98 32.10 0.2M
2022-09-06 32.17 32.40 31.92 32.19 0.2M
2022-09-05 32.90 32.90 32.02 32.44 0.2M
2022-09-02 31.67 32.89 31.50 32.68 0.3M
2022-09-01 32.19 32.42 31.23 31.46 0.2M
2022-08-31 32.10 32.70 31.63 31.87 0.4M
2022-08-30 32.51 33.37 32.11 32.23 0.4M
2022-08-29 30.49 33.19 30.49 32.51 0.8M
2022-08-26 32.00 32.00 31.41 31.42 0.3M
2022-08-25 32.19 32.22 31.35 31.65 0.4M
2022-08-24 32.80 32.80 31.84 31.99 0.5M
2022-08-23 32.98 33.18 32.52 32.72 0.4M
2022-08-22 33.30 33.57 32.64 33.11 0.4M
2022-08-19 33.97 34.60 33.18 33.26 0.7M
2022-08-18 33.71 33.99 33.23 33.97 0.5M
2022-08-17 34.23 34.28 33.65 33.93 0.5M
2022-08-16 34.45 34.45 33.55 33.85 0.3M
2022-08-15 34.42 34.89 33.81 34.03 0.4M
2022-08-12 34.99 35.17 34.20 34.36 0.5M
2022-08-11 34.36 35.69 34.00 34.99 0.7M
2022-08-10 33.71 34.32 33.70 34.14 0.4M
2022-08-09 33.50 34.10 33.09 33.91 0.6M
2022-08-08 33.04 33.56 32.61 33.53 0.7M
2022-08-05 31.70 32.94 31.20 32.86 0.8M
2022-08-04 31.67 31.74 30.83 31.47 0.8M
2022-08-03 31.58 32.10 30.67 31.05 0.6M
2022-08-02 32.08 32.94 30.25 30.69 0.9M
2022-08-01 32.20 33.20 31.75 32.58 0.6M
2022-07-29 32.09 32.46 31.50 31.90 0.5M
2022-07-28 31.58 32.14 31.30 31.92 0.5M
2022-07-27 31.30 31.80 30.50 31.44 0.4M
2022-07-26 31.40 31.43 30.60 31.03 0.3M
2022-07-25 31.20 31.68 30.84 31.20 0.2M
2022-07-22 31.97 31.97 30.62 31.16 0.4M
2022-07-21 31.65 32.21 31.27 31.93 0.4M
2022-07-20 31.21 31.68 31.11 31.42 0.4M
2022-07-19 30.33 31.50 30.10 31.46 0.5M
2022-07-18 29.68 30.30 29.58 30.28 0.2M
2022-07-15 30.35 30.35 29.57 29.58 0.3M
2022-07-14 29.81 30.64 29.60 30.43 0.3M
2022-07-13 29.50 29.98 29.50 29.79 0.3M
2022-07-12 30.45 30.45 29.71 29.84 0.3M
2022-07-11 31.33 31.33 30.22 30.45 0.3M
2022-07-08 30.29 31.47 30.00 31.11 0.7M
2022-07-07 30.20 30.56 29.91 29.96 0.4M
2022-07-06 30.40 30.88 30.03 30.26 0.3M
2022-07-05 31.28 31.28 30.21 30.44 0.4M
2022-07-04 30.98 31.80 30.53 30.97 0.5M
2022-07-01 31.46 31.69 30.80 30.84 0.5M
2022-06-30 31.15 31.71 31.01 31.17 0.7M
2022-06-29 32.44 32.48 31.01 31.24 0.7M
2022-06-28 31.68 32.32 31.14 32.00 0.7M
2022-06-27 32.08 32.25 31.20 31.44 0.6M
2022-06-24 32.38 33.47 32.00 32.09 0.8M
2022-06-23 31.40 32.08 31.24 31.94 0.7M
2022-06-22 32.33 32.59 31.06 31.35 0.4M
2022-06-21 33.01 33.01 32.03 32.23 0.3M
2022-06-20 32.65 33.33 32.65 32.90 0.3M
2022-06-17 33.21 33.21 32.23 32.58 0.5M
2022-06-16 32.47 33.54 32.12 33.21 0.5M
2022-06-15 32.56 33.23 32.05 32.30 0.3M
2022-06-14 32.58 32.59 31.70 32.26 0.3M
2022-06-13 32.68 33.39 32.51 33.00 0.3M
2022-06-10 32.65 33.05 32.29 32.67 0.2M
2022-06-09 34.38 34.38 32.42 32.62 0.4M
2022-06-08 34.10 34.90 33.26 34.07 0.6M
2022-06-07 34.34 34.73 33.64 33.82 0.4M
2022-06-06 34.00 34.91 33.87 34.25 0.7M
2022-06-02 31.40 33.58 30.88 33.44 0.8M
2022-06-01 29.90 31.80 29.90 31.40 0.9M
2022-05-31 29.80 30.76 28.32 30.46 1.4M
2022-05-30 29.35 29.43 28.87 29.30 0.8M
2022-05-27 29.17 29.65 28.92 29.35 0.2M
2022-05-26 29.17 29.36 28.30 29.15 0.3M
2022-05-25 28.55 29.26 28.51 28.74 0.2M
2022-05-24 30.10 30.35 28.51 28.51 0.3M
2022-05-23 29.85 30.33 29.37 30.00 0.2M
2022-05-20 29.09 29.56 29.03 29.35 0.2M
2022-05-19 29.00 29.65 28.50 29.25 0.3M
2022-05-18 29.30 29.97 29.13 29.20 0.2M
2022-05-17 29.39 29.39 28.68 29.03 0.2M
2022-05-16 30.18 30.41 29.05 29.37 0.3M
2022-05-13 29.70 29.70 29.09 29.39 0.2M
2022-05-12 29.12 29.80 29.01 29.33 0.2M
2022-05-11 30.18 30.28 29.22 29.22 0.3M
2022-05-10 29.59 29.75 28.52 29.52 0.2M
2022-05-09 29.40 29.99 29.29 29.45 0.2M
2022-05-06 28.70 29.99 28.31 29.73 0.3M
2022-05-05 29.00 29.89 28.90 29.25 0.2M
2022-04-29 27.88 29.30 27.28 29.19 0.2M
2022-04-28 28.70 28.70 27.00 27.66 0.2M
2022-04-27 27.78 28.35 26.71 28.23 0.3M
2022-04-26 28.98 29.32 27.07 27.24 0.4M
2022-04-25 31.98 31.98 28.13 28.88 0.7M
2022-04-22 33.58 33.60 32.28 32.61 0.3M
2022-04-21 34.98 34.98 32.94 33.50 0.7M
2022-04-20 34.98 36.28 34.33 35.38 0.8M
2022-04-19 32.37 33.84 32.13 33.52 0.4M
2022-04-18 33.09 33.09 31.73 32.37 0.5M
2022-04-15 33.57 33.60 32.70 33.20 0.4M
2022-04-14 34.05 34.13 33.30 33.73 0.3M
2022-04-13 34.68 34.68 33.13 33.39 0.4M
2022-04-12 34.80 34.95 33.91 34.68 0.4M
2022-04-11 35.90 35.90 34.38 34.70 0.5M
2022-04-08 35.98 36.28 34.88 35.86 0.7M
2022-04-07 37.90 38.28 35.90 35.97 0.9M
2022-04-06 38.90 39.47 37.84 37.90 0.9M
2022-04-01 37.90 40.88 37.17 38.90 1.7M
2022-03-31 39.50 39.50 37.70 37.82 0.7M
2022-03-30 39.45 40.83 39.07 39.38 0.8M
2022-03-29 42.00 42.00 38.53 39.07 1.0M
2022-03-28 39.21 41.41 39.21 41.03 1.3M
2022-03-25 40.00 40.38 39.12 39.22 0.4M
2022-03-24 39.70 39.96 38.50 39.92 0.4M
2022-03-23 39.50 40.48 39.27 40.00 0.5M
2022-03-22 39.11 39.49 38.63 38.99 0.4M
2022-03-21 38.40 39.87 37.48 39.49 0.7M
2022-03-18 38.31 38.70 37.50 38.07 0.8M
2022-03-17 37.79 43.06 36.50 39.12 1.6M
2022-03-16 35.65 36.68 34.01 36.60 0.7M
2022-03-15 35.31 36.28 34.78 35.03 0.3M
2022-03-14 37.05 37.78 35.80 35.98 0.4M
2022-03-11 36.27 38.10 34.80 37.76 0.7M
2022-03-10 36.55 36.93 36.00 36.27 0.5M
2022-03-09 37.20 37.74 34.43 35.78 0.6M
2022-03-08 38.47 38.58 36.91 37.16 0.4M
2022-03-07 39.10 39.16 37.77 38.05 0.4M
2022-03-04 39.27 39.92 38.81 38.99 0.3M
2022-03-03 40.00 40.30 39.18 39.30 0.4M
2022-03-02 40.32 40.92 39.68 39.80 0.5M
2022-03-01 41.31 41.34 40.20 40.41 0.4M
2022-02-28 41.02 41.65 40.52 40.83 0.5M
2022-02-25 39.70 41.22 39.70 41.07 0.7M
2022-02-24 42.31 42.31 39.09 39.70 1.0M
2022-02-23 41.92 42.38 41.50 41.84 0.7M
2022-02-22 43.55 44.16 41.51 42.00 1.2M
2022-02-21 42.62 44.87 42.23 43.99 1.9M
2022-02-18 39.95 42.70 39.13 42.12 1.6M
2022-02-17 41.00 41.46 39.45 39.91 1.0M
2022-02-16 41.00 41.99 40.35 41.09 0.8M
2022-02-15 38.98 41.34 38.78 40.45 1.2M
2022-02-14 40.00 40.03 38.14 39.26 0.9M
2022-02-11 39.30 40.25 38.11 40.12 1.3M
2022-02-10 41.50 41.80 39.00 39.54 1.9M
2022-02-09 38.08 44.20 38.08 42.25 2.1M
2022-02-08 39.35 39.41 38.05 38.37 0.7M
2022-02-07 39.90 40.09 38.54 38.73 0.8M
2022-01-28 38.55 39.95 38.47 39.06 0.7M
2022-01-27 42.12 42.12 38.21 38.36 1.1M
2022-01-26 43.24 43.88 41.48 41.70 1.5M
2022-01-25 46.20 46.20 42.06 42.81 1.7M
2022-01-24 45.52 47.78 45.40 46.09 1.7M
2022-01-21 45.40 46.69 44.25 45.38 1.5M
2022-01-20 46.88 47.23 44.00 45.02 1.8M
2022-01-19 44.99 46.83 44.13 46.75 1.7M
2022-01-18 49.88 50.00 44.90 45.28 3.5M
2022-01-17 46.01 52.80 44.58 50.97 4.1M
2022-01-14 41.61 46.98 41.20 44.22 2.7M
2022-01-13 40.90 41.66 39.80 41.55 1.2M
2022-01-12 38.99 40.39 38.99 40.08 0.8M
2022-01-11 39.23 40.19 38.91 39.60 0.8M
2022-01-10 38.50 39.89 38.00 39.44 0.8M
2022-01-07 37.86 38.98 37.78 38.50 1.0M
2022-01-06 38.00 38.03 37.21 37.76 0.3M
2022-01-05 37.31 37.99 37.28 37.86 0.8M
2022-01-04 36.77 37.34 36.51 37.22 0.4M