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
2023-12-29 63.08 66.15 63.08 65.43 2.0M
2023-12-28 63.60 64.66 62.91 63.37 1.6M
2023-12-27 64.50 65.11 63.61 64.17 1.5M
2023-12-26 65.78 65.78 61.55 64.10 2.5M
2023-12-25 65.38 66.80 63.38 64.55 2.5M
2023-12-22 69.00 69.25 64.00 65.20 3.7M
2023-12-21 67.07 68.98 66.00 68.74 2.6M
2023-12-20 70.65 71.26 66.42 67.64 3.1M
2023-12-19 68.49 71.37 68.12 70.60 2.5M
2023-12-18 70.27 70.92 67.85 68.50 2.4M
2023-12-15 69.69 71.88 67.69 70.25 3.3M
2023-12-14 69.80 71.28 68.25 69.69 3.2M
2023-12-13 68.34 72.80 67.00 70.75 3.7M
2023-12-12 67.07 71.70 65.53 67.46 3.9M
2023-12-11 65.80 67.62 64.33 66.43 3.1M
2023-12-08 65.98 70.00 65.33 67.13 4.4M
2023-12-07 62.20 68.30 61.01 67.90 5.1M
2023-12-06 59.40 62.49 58.53 61.28 4.8M
2023-12-05 61.50 62.99 59.12 59.71 5.4M
2023-12-04 59.01 62.00 57.77 60.84 6.7M
2023-12-01 54.48 60.36 53.69 59.91 7.8M
2023-11-30 50.00 53.40 50.00 52.90 5.9M
2023-11-29 49.40 50.27 48.35 49.47 3.0M
2023-11-28 49.22 49.72 47.89 49.45 2.9M
2023-11-27 51.21 52.70 48.49 49.80 4.3M
2023-11-24 51.77 53.88 50.70 51.05 3.9M
2023-11-23 54.38 54.51 51.48 51.70 5.5M
2023-11-22 51.00 56.36 50.18 56.32 7.3M
2023-11-21 54.90 58.99 50.46 51.31 7.4M
2023-11-20 52.96 55.80 50.89 54.04 6.9M
2023-11-17 52.00 56.00 48.48 54.99 10.4M
2023-11-16 45.37 54.96 44.36 52.90 10.2M
2023-11-15 45.50 49.90 45.40 45.90 5.0M
2023-11-14 41.97 42.64 41.30 42.55 1.6M
2023-11-13 40.54 41.93 40.27 41.40 1.1M
2023-11-10 41.17 41.19 40.06 40.27 0.7M
2023-11-09 41.17 41.90 40.87 41.17 1.0M
2023-11-08 40.70 41.80 40.70 41.11 1.3M
2023-11-07 40.19 40.80 39.85 40.62 0.9M
2023-11-06 39.11 40.19 39.11 40.11 1.1M
2023-11-03 37.84 39.07 37.84 38.75 0.9M
2023-11-02 38.16 39.27 37.75 37.75 1.0M
2023-11-01 38.77 39.55 38.17 38.18 0.8M
2023-10-31 39.00 39.86 38.20 38.78 1.3M
2023-10-30 36.98 39.33 36.80 38.90 1.6M
2023-10-27 38.68 38.70 37.01 37.40 1.6M
2023-10-26 38.55 40.29 37.80 38.98 2.2M
2023-10-25 38.39 39.22 37.31 38.83 1.9M
2023-10-24 36.02 38.44 35.28 38.08 1.9M
2023-10-23 36.55 36.97 35.48 35.71 1.3M
2023-10-20 38.28 38.86 36.57 36.80 1.0M
2023-10-19 38.05 39.82 37.71 38.40 1.3M
2023-10-18 39.02 39.46 37.71 38.20 1.1M
2023-10-17 39.82 40.10 38.95 39.35 0.7M
2023-10-16 40.10 40.10 39.26 39.77 0.9M
2023-10-13 40.21 40.65 40.07 40.21 0.9M
2023-10-12 41.42 41.55 40.44 40.69 1.0M
2023-10-11 40.78 41.82 40.33 41.29 1.4M
2023-10-10 40.49 41.41 40.25 40.78 1.1M
2023-10-09 40.25 40.95 39.88 40.44 1.1M
2023-09-28 40.25 40.88 40.03 40.76 0.8M
2023-09-27 39.76 40.97 39.63 40.17 1.0M
2023-09-26 39.15 40.80 39.03 39.89 1.6M
2023-09-25 40.09 40.22 39.01 39.15 1.3M
2023-09-22 37.84 40.12 37.71 40.11 2.0M
2023-09-21 38.01 38.88 37.83 37.84 1.1M
2023-09-20 38.52 39.18 38.37 38.44 0.7M
2023-09-19 40.06 40.10 38.40 38.52 1.3M
2023-09-18 40.40 40.88 40.00 40.03 0.7M
2023-09-15 41.30 41.30 40.20 40.42 0.8M
2023-09-14 41.60 41.89 40.80 41.10 0.8M
2023-09-13 43.05 43.48 41.09 41.60 1.3M
2023-09-12 43.20 43.94 42.71 43.48 1.0M
2023-09-11 42.69 44.30 42.44 43.50 1.7M
2023-09-08 42.80 43.00 41.32 42.34 1.3M
2023-09-07 43.39 44.12 42.55 42.55 1.3M
2023-09-06 43.43 44.00 42.11 43.55 1.7M
2023-09-05 43.51 44.37 43.05 43.35 1.6M
2023-09-04 44.25 44.80 42.90 43.90 2.0M
2023-09-01 46.20 46.20 43.90 44.16 2.2M
2023-08-31 45.02 46.50 44.72 46.15 2.9M
2023-08-30 42.91 45.94 42.87 45.58 3.4M
2023-08-29 38.70 43.69 38.70 43.14 3.9M
2023-08-28 43.97 43.97 39.21 39.38 2.8M
2023-08-25 45.02 45.28 40.55 40.98 4.0M
2023-08-24 43.97 46.43 43.75 45.99 3.9M
2023-08-23 45.95 45.95 43.60 43.70 3.0M
2023-08-22 44.67 46.70 44.45 46.68 3.1M
2023-08-21 43.00 45.48 42.43 43.81 1.8M
2023-08-18 46.98 48.00 43.18 43.21 2.2M
2023-08-17 43.00 46.20 42.36 45.56 1.9M
2023-08-16 44.70 44.94 42.80 43.34 1.2M
2023-08-15 46.44 46.58 44.03 44.48 1.5M
2023-08-14 43.00 46.71 42.86 46.44 1.9M
2023-08-11 45.49 45.49 43.44 43.45 1.0M
2023-08-10 44.48 45.83 44.44 44.83 0.8M
2023-08-09 45.80 46.36 44.66 44.68 0.9M
2023-08-08 45.97 46.74 45.31 45.80 1.2M
2023-08-07 45.65 46.29 45.37 45.71 1.3M
2023-08-04 43.98 45.77 43.98 45.32 1.5M
2023-08-03 44.52 44.90 43.80 44.02 0.8M
2023-08-02 44.49 45.12 44.17 44.52 0.9M
2023-08-01 45.02 45.44 44.48 44.89 0.8M
2023-07-31 45.59 46.30 44.74 45.02 0.9M
2023-07-28 45.00 45.93 44.59 45.55 0.8M
2023-07-27 46.00 46.50 44.95 45.01 1.1M
2023-07-26 47.36 47.36 45.96 46.16 1.1M
2023-07-25 46.80 47.70 46.35 47.36 1.2M
2023-07-24 46.26 47.20 45.60 46.08 0.9M
2023-07-21 46.66 47.39 46.39 46.69 1.2M
2023-07-20 48.20 48.60 46.86 46.88 1.3M
2023-07-19 48.93 49.53 48.33 48.57 1.1M
2023-07-18 49.87 49.96 48.50 48.63 1.5M
2023-07-17 49.15 50.10 48.82 49.81 2.0M
2023-07-14 47.99 50.25 47.99 49.25 3.3M
2023-07-13 47.20 48.20 46.66 47.96 1.8M
2023-07-12 48.40 48.42 47.10 47.19 1.3M
2023-07-11 48.07 48.80 47.82 48.40 1.1M
2023-07-10 48.83 49.00 47.93 48.39 1.2M
2023-07-07 49.18 49.43 47.63 48.91 2.0M
2023-07-06 49.81 50.64 49.12 49.80 1.9M
2023-07-05 50.98 51.36 49.52 49.70 2.9M
2023-07-04 51.07 51.33 50.37 50.71 2.2M
2023-07-03 51.58 52.00 49.50 51.01 2.8M
2023-06-30 51.80 51.98 50.30 51.36 2.5M
2023-06-29 52.26 52.53 50.35 52.11 3.0M
2023-06-28 55.68 55.68 50.96 52.19 2.9M
2023-06-27 55.73 56.88 54.00 55.38 3.2M
2023-06-26 59.90 60.00 54.80 55.01 2.9M
2023-06-21 61.71 63.28 59.29 59.82 3.3M
2023-06-20 67.70 67.70 62.49 62.98 6.5M
2023-06-19 70.24 71.70 66.02 68.30 7.9M
2023-06-16 66.00 70.06 63.23 70.06 5.8M
2023-06-15 71.14 74.89 64.83 65.27 8.2M
2023-06-14 72.36 73.03 69.80 71.01 5.6M
2023-06-13 69.60 74.00 66.80 72.39 7.3M
2023-06-12 69.20 72.57 66.20 69.32 7.6M
2023-06-09 62.26 72.00 62.26 70.20 7.7M
2023-06-08 62.20 65.00 60.38 62.13 6.8M
2023-06-07 57.30 62.79 57.30 61.84 9.1M
2023-06-06 50.50 60.60 49.60 57.01 9.1M
2023-06-05 49.09 50.77 48.78 50.61 2.4M
2023-06-02 49.61 50.08 48.84 49.20 2.0M
2023-06-01 47.91 50.12 47.73 49.68 3.1M
2023-05-31 47.60 48.80 47.20 48.51 2.5M
2023-05-30 45.98 47.14 45.28 47.12 1.7M
2023-05-29 46.78 47.25 45.70 46.10 1.6M
2023-05-26 45.77 46.92 45.47 46.78 1.4M
2023-05-25 46.59 47.60 44.88 45.77 1.9M
2023-05-24 46.90 47.29 45.60 46.68 1.6M
2023-05-23 48.50 48.71 46.70 46.87 2.1M
2023-05-22 47.01 48.97 46.50 48.49 2.8M
2023-05-19 46.45 47.89 45.95 46.93 2.2M
2023-05-18 45.48 47.11 45.01 46.70 1.9M
2023-05-17 44.03 45.67 44.00 45.51 1.1M
2023-05-16 46.55 46.55 44.43 44.58 1.5M
2023-05-15 46.30 46.62 44.93 46.51 1.5M
2023-05-12 45.75 47.20 45.75 45.81 1.8M
2023-05-11 47.78 48.66 45.91 46.18 2.4M
2023-05-10 46.00 48.21 46.00 47.11 2.6M
2023-05-09 47.96 49.30 46.62 46.81 2.7M
2023-05-08 47.00 47.99 45.61 47.69 2.7M
2023-05-05 46.13 49.50 45.70 47.73 3.6M
2023-05-04 47.34 47.79 44.20 45.51 2.3M
2023-04-28 45.69 48.08 45.65 47.34 2.2M
2023-04-27 46.31 47.68 44.72 45.59 2.1M
2023-04-26 48.26 49.10 45.50 46.26 2.4M
2023-04-25 50.11 50.70 48.20 48.84 2.3M
2023-04-24 51.14 53.16 49.93 50.57 2.6M
2023-04-21 57.40 57.46 51.71 51.80 3.6M
2023-04-20 55.10 57.70 55.02 57.50 2.5M
2023-04-19 56.30 57.80 55.41 55.66 2.1M
2023-04-18 55.38 57.82 54.88 56.27 2.0M
2023-04-17 58.94 59.33 55.65 55.85 2.7M
2023-04-14 59.56 60.99 55.85 58.52 4.0M
2023-04-13 58.58 63.25 58.00 60.30 4.6M
2023-04-12 57.51 59.89 56.61 59.27 4.1M
2023-04-11 54.20 58.80 53.91 57.71 4.4M
2023-04-10 59.00 59.10 54.54 54.62 3.7M
2023-04-07 60.09 61.10 57.12 59.52 3.4M
2023-04-06 62.50 63.40 59.70 60.18 5.1M
2023-04-04 60.03 69.99 59.14 64.46 6.3M
2023-04-03 58.90 63.88 58.01 61.60 5.8M
2023-03-31 57.69 59.30 55.81 59.15 4.3M
2023-03-30 58.30 59.35 56.41 57.29 4.0M
2023-03-29 57.19 60.37 55.60 57.50 4.1M
2023-03-28 60.88 61.00 56.86 57.81 4.3M
2023-03-27 57.60 64.00 54.60 61.66 7.0M
2023-03-24 55.00 57.37 53.59 56.55 5.2M
2023-03-23 54.80 57.49 52.72 56.20 6.2M
2023-03-22 48.84 58.68 48.42 55.14 7.2M
2023-03-21 47.98 49.39 46.35 48.90 2.8M
2023-03-20 50.03 50.80 47.57 47.79 3.7M
2023-03-17 46.30 50.89 46.29 49.65 3.9M
2023-03-16 45.10 47.66 44.63 46.29 2.5M
2023-03-15 47.11 47.45 45.00 45.02 1.8M
2023-03-14 48.01 48.01 46.33 47.00 1.7M
2023-03-13 46.30 48.34 45.98 48.22 2.2M
2023-03-10 47.04 47.87 46.41 46.41 2.0M
2023-03-09 47.64 48.39 46.46 47.41 2.4M
2023-03-08 47.91 48.88 47.40 48.00 2.1M
2023-03-07 49.01 50.01 47.36 47.36 2.8M
2023-03-06 47.31 49.41 47.02 48.91 3.1M
2023-03-03 47.35 48.79 46.32 47.43 2.8M
2023-03-02 46.70 49.24 46.40 47.94 3.6M
2023-03-01 44.14 47.46 44.14 46.97 3.7M
2023-02-28 44.77 45.30 43.71 44.48 2.1M
2023-02-27 43.79 45.00 42.91 43.03 1.3M
2023-02-24 43.43 44.30 43.21 43.73 1.4M
2023-02-23 45.03 45.39 43.15 43.33 2.2M
2023-02-22 44.96 45.80 43.86 45.48 1.9M
2023-02-21 44.72 46.95 44.31 45.22 2.7M
2023-02-20 44.61 45.61 43.97 45.59 2.8M
2023-02-17 45.05 46.37 43.61 43.91 3.3M
2023-02-16 48.00 48.22 44.33 44.33 5.8M
2023-02-15 47.74 50.83 45.80 49.25 7.3M
2023-02-14 52.00 53.50 48.63 48.95 8.4M
2023-02-13 45.50 47.00 44.66 46.19 3.5M
2023-02-10 44.90 46.88 44.12 45.65 5.0M
2023-02-09 44.66 45.10 43.21 44.86 3.9M
2023-02-08 48.56 49.05 44.97 45.10 6.0M
2023-02-07 48.00 53.89 47.61 49.20 7.5M
2023-02-06 48.00 54.82 44.20 50.00 9.4M
2023-02-03 39.90 46.68 39.90 46.68 5.2M
2023-02-02 37.35 40.18 37.14 38.90 1.9M
2023-02-01 35.77 37.40 35.77 37.29 0.9M
2023-01-31 36.38 36.79 35.77 35.92 0.6M
2023-01-30 36.88 37.22 36.17 36.72 0.9M
2023-01-20 36.88 37.19 35.80 36.25 0.6M
2023-01-19 36.00 36.84 35.55 36.74 0.8M
2023-01-18 35.99 36.27 35.16 35.92 0.7M
2023-01-17 35.70 35.70 34.75 34.85 0.3M
2023-01-16 34.59 35.63 34.50 35.24 0.4M
2023-01-13 35.44 35.45 34.30 34.63 0.4M
2023-01-12 34.45 35.39 34.25 35.00 0.4M
2023-01-11 35.52 35.52 34.21 34.40 0.5M
2023-01-10 35.63 35.75 35.01 35.39 0.5M
2023-01-09 34.51 35.78 34.51 35.33 0.5M
2023-01-06 34.58 35.50 34.49 34.75 0.4M
2023-01-05 34.29 35.25 33.90 34.89 0.7M
2023-01-04 34.20 34.43 33.60 34.41 0.5M
2023-01-03 31.54 33.88 31.38 33.88 0.7M