Asian Star Anchor Chain Co Ltd Jiangsu (601890)

601890
🏛️ Chine →
9.87
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 9.29 9.37 9.11 9.29 34.2M
2021-12-30 9.48 9.50 9.02 9.26 54.1M
2021-12-29 8.83 9.83 8.82 9.38 82.6M
2021-12-28 8.59 9.07 8.52 8.95 42.8M
2021-12-27 8.35 8.72 8.18 8.60 37.7M
2021-12-24 9.33 9.33 8.42 8.45 76.7M
2021-12-23 9.03 9.38 8.98 9.34 49.4M
2021-12-22 9.30 9.38 9.02 9.06 40.1M
2021-12-21 9.25 9.44 9.07 9.20 42.7M
2021-12-20 9.55 9.55 9.10 9.16 51.9M
2021-12-17 9.84 10.00 9.44 9.59 72.2M
2021-12-16 9.70 10.25 9.41 10.02 131.6M
2021-12-15 8.74 9.61 8.71 9.61 69.3M
2021-12-14 8.51 8.85 8.48 8.74 52.7M
2021-12-13 8.36 8.60 8.32 8.47 25.7M
2021-12-10 8.70 8.77 8.38 8.42 29.9M
2021-12-09 8.62 9.00 8.55 8.65 41.2M
2021-12-08 8.36 8.67 8.31 8.57 38.0M
2021-12-07 8.77 8.86 8.21 8.34 50.0M
2021-12-06 9.06 9.11 8.75 8.75 49.0M
2021-12-03 8.86 9.17 8.73 9.10 54.4M
2021-12-02 9.01 9.55 8.78 8.86 74.8M
2021-12-01 9.40 9.48 9.01 9.13 55.4M
2021-11-30 9.16 9.66 9.15 9.48 75.1M
2021-11-29 8.99 9.58 8.93 9.27 71.3M
2021-11-26 9.13 9.32 8.96 9.20 52.6M
2021-11-25 9.16 9.33 8.95 9.12 64.0M
2021-11-24 9.47 9.68 9.05 9.26 101.2M
2021-11-23 8.84 9.80 8.81 9.80 117.8M
2021-11-22 9.23 9.30 8.80 8.91 104.2M
2021-11-19 9.08 9.52 8.87 9.19 165.8M
2021-11-18 8.70 9.10 8.44 9.10 110.8M
2021-11-17 7.48 8.27 7.36 8.27 101.5M
2021-11-16 7.37 7.65 7.32 7.52 58.5M
2021-11-15 7.51 7.80 7.45 7.45 69.0M
2021-11-12 7.28 7.50 7.26 7.42 55.3M
2021-11-11 7.33 7.45 7.24 7.27 41.9M
2021-11-10 7.19 7.62 7.14 7.46 65.0M
2021-11-09 7.09 7.30 6.90 7.27 49.9M
2021-11-08 7.21 7.27 7.02 7.12 44.5M
2021-11-05 7.54 7.62 7.23 7.28 63.1M
2021-11-04 7.10 7.89 6.98 7.63 96.4M
2021-11-03 7.32 7.37 7.11 7.20 76.4M
2021-11-02 7.18 7.74 7.06 7.74 84.4M
2021-11-01 6.65 7.14 6.59 7.04 45.1M
2021-10-29 6.41 6.64 6.35 6.62 23.3M
2021-10-28 6.50 6.59 6.34 6.41 24.5M
2021-10-27 6.95 6.97 6.45 6.55 37.9M
2021-10-26 6.98 7.01 6.70 6.80 27.8M
2021-10-25 6.70 7.02 6.66 6.97 22.3M
2021-10-22 6.95 7.28 6.81 6.87 39.1M
2021-10-21 7.14 7.18 6.93 6.98 26.5M
2021-10-20 7.12 7.24 7.03 7.15 21.0M
2021-10-19 7.10 7.32 7.02 7.16 26.5M
2021-10-18 7.07 7.22 7.01 7.16 22.2M
2021-10-15 7.12 7.24 6.95 7.03 19.3M
2021-10-14 7.10 7.23 7.03 7.15 15.9M
2021-10-13 7.08 7.15 6.90 7.10 24.0M
2021-10-12 7.41 7.58 6.94 7.06 35.8M
2021-10-11 7.76 7.79 7.31 7.47 36.0M
2021-10-08 7.96 7.96 7.57 7.78 30.3M
2021-09-30 7.62 7.78 7.53 7.63 32.9M
2021-09-29 8.01 8.08 7.38 7.47 54.4M
2021-09-28 7.35 8.15 7.35 7.98 74.4M
2021-09-27 8.47 8.54 7.57 7.57 72.1M
2021-09-24 8.66 9.03 8.36 8.41 68.0M
2021-09-23 8.79 9.20 8.29 8.82 107.1M
2021-09-22 8.09 9.16 8.08 8.90 98.5M
2021-09-17 8.42 8.71 8.22 8.39 75.5M
2021-09-16 8.28 8.74 8.21 8.25 68.1M
2021-09-15 8.32 8.45 8.16 8.32 51.7M
2021-09-14 8.86 8.94 8.25 8.31 83.5M
2021-09-13 8.62 9.20 8.40 8.92 103.1M
2021-09-10 9.08 9.42 8.52 8.63 138.2M
2021-09-09 8.00 8.88 7.95 8.88 97.4M
2021-09-08 8.01 8.15 7.69 8.07 89.9M
2021-09-07 7.23 7.93 7.21 7.93 106.3M
2021-09-06 6.90 7.29 6.89 7.21 53.9M
2021-09-03 6.90 7.14 6.71 6.89 45.6M
2021-09-02 7.02 7.08 6.80 7.06 57.8M
2021-09-01 6.95 7.37 6.90 7.03 87.9M
2021-08-31 6.49 7.14 6.33 7.00 104.2M
2021-08-30 6.68 6.71 6.41 6.49 40.7M
2021-08-27 6.40 6.67 6.33 6.54 57.8M
2021-08-26 6.32 6.65 6.27 6.43 72.0M
2021-08-25 6.08 6.52 6.05 6.41 69.7M
2021-08-24 6.09 6.15 5.96 6.10 39.0M
2021-08-23 6.10 6.25 6.06 6.17 34.9M
2021-08-20 6.12 6.25 6.03 6.12 26.9M
2021-08-19 6.25 6.25 6.03 6.14 32.4M
2021-08-18 5.89 6.26 5.84 6.25 56.4M
2021-08-17 6.00 6.13 5.90 5.91 32.2M
2021-08-16 5.96 6.14 5.92 6.05 37.5M
2021-08-13 5.78 6.02 5.78 5.96 34.1M
2021-08-12 5.87 5.91 5.77 5.81 18.5M
2021-08-11 5.86 5.94 5.82 5.91 24.4M
2021-08-10 5.75 5.96 5.73 5.86 29.8M
2021-08-09 5.71 5.83 5.70 5.77 16.6M
2021-08-06 5.76 5.82 5.68 5.74 20.9M
2021-08-05 5.53 5.89 5.51 5.82 39.1M
2021-08-04 5.50 5.58 5.49 5.53 9.0M
2021-08-03 5.57 5.68 5.51 5.53 13.0M
2021-08-02 5.44 5.64 5.43 5.61 14.8M
2021-07-30 5.55 5.56 5.42 5.48 11.7M
2021-07-29 5.49 5.57 5.47 5.51 12.2M
2021-07-28 5.75 5.77 5.40 5.46 19.3M
2021-07-27 5.85 5.97 5.76 5.80 20.6M
2021-07-26 5.82 6.04 5.74 5.88 30.7M
2021-07-23 5.67 5.91 5.65 5.87 29.3M
2021-07-22 5.73 5.74 5.61 5.68 12.1M
2021-07-21 5.72 5.79 5.72 5.74 11.0M
2021-07-20 5.67 5.78 5.66 5.75 11.8M
2021-07-19 5.66 5.77 5.65 5.73 12.7M
2021-07-16 5.55 5.75 5.52 5.70 18.6M
2021-07-15 5.54 5.63 5.52 5.56 9.0M
2021-07-14 5.67 5.68 5.55 5.55 10.8M
2021-07-13 5.67 5.69 5.57 5.68 9.7M
2021-07-12 5.67 5.69 5.64 5.67 10.4M
2021-07-09 5.72 5.76 5.52 5.64 17.0M
2021-07-08 5.68 5.84 5.67 5.76 15.3M
2021-07-07 5.71 5.73 5.65 5.69 8.6M
2021-07-06 5.66 5.75 5.61 5.71 12.8M
2021-07-05 5.61 5.68 5.59 5.66 9.5M
2021-07-02 5.74 5.77 5.56 5.64 13.9M
2021-07-01 5.97 6.01 5.65 5.66 25.7M
2021-06-30 5.94 5.97 5.86 5.97 15.9M
2021-06-29 6.07 6.11 5.89 5.92 19.4M
2021-06-28 6.16 6.21 6.04 6.07 17.5M
2021-06-25 6.22 6.23 6.08 6.17 21.0M
2021-06-24 6.33 6.41 6.24 6.25 18.6M
2021-06-23 6.30 6.37 6.25 6.35 23.3M
2021-06-22 6.28 6.40 6.22 6.31 35.2M
2021-06-21 6.00 6.27 5.99 6.27 29.7M
2021-06-18 5.96 6.08 5.89 6.01 13.0M
2021-06-17 5.95 6.05 5.84 6.02 16.3M
2021-06-16 6.11 6.13 5.87 5.88 22.2M
2021-06-15 6.11 6.25 6.07 6.14 17.9M
2021-06-11 6.28 6.40 6.12 6.14 28.0M
2021-06-10 6.25 6.40 6.17 6.34 27.6M
2021-06-09 6.44 6.56 6.28 6.32 37.4M
2021-06-08 6.24 6.41 6.11 6.38 39.0M
2021-06-07 6.09 6.35 6.05 6.25 33.6M
2021-06-04 6.16 6.28 6.02 6.07 29.7M
2021-06-03 6.16 6.30 6.14 6.21 22.2M
2021-06-02 6.27 6.44 6.15 6.21 29.8M
2021-06-01 6.32 6.40 6.25 6.26 31.5M
2021-05-31 6.32 6.46 6.18 6.41 50.7M
2021-05-28 6.12 6.40 6.06 6.30 48.8M
2021-05-27 6.11 6.25 6.08 6.12 25.1M
2021-05-26 6.10 6.38 6.06 6.15 39.6M
2021-05-25 6.08 6.19 6.00 6.11 30.7M
2021-05-24 5.80 6.16 5.78 6.12 42.5M
2021-05-21 5.91 5.91 5.80 5.81 18.8M
2021-05-20 6.06 6.11 5.89 5.91 24.4M
2021-05-19 6.06 6.17 6.01 6.07 26.1M
2021-05-18 5.86 6.18 5.85 6.12 42.6M
2021-05-17 6.03 6.10 5.83 5.90 27.5M
2021-05-14 6.00 6.14 5.96 6.09 32.8M
2021-05-13 5.86 6.20 5.85 6.06 45.8M
2021-05-12 5.88 5.97 5.81 5.93 24.8M
2021-05-11 5.88 6.00 5.77 5.91 34.5M
2021-05-10 5.56 6.05 5.56 5.92 41.2M
2021-05-07 5.70 5.88 5.61 5.62 33.2M
2021-05-06 5.46 5.90 5.45 5.72 44.5M
2021-04-30 5.66 5.70 5.40 5.46 29.8M
2021-04-29 5.68 5.80 5.64 5.72 19.3M
2021-04-28 5.79 5.79 5.68 5.72 17.8M
2021-04-27 5.83 5.88 5.59 5.83 33.3M
2021-04-26 6.01 6.06 5.75 5.79 37.7M
2021-04-23 6.08 6.15 5.93 6.01 40.1M
2021-04-22 6.26 6.34 6.03 6.14 44.0M
2021-04-21 6.20 6.36 6.08 6.25 45.5M
2021-04-20 6.05 6.55 5.97 6.29 79.4M
2021-04-19 5.75 6.48 5.73 6.11 86.6M
2021-04-16 5.43 6.00 5.40 6.00 75.8M
2021-04-15 5.25 5.73 5.20 5.45 21.9M
2021-04-14 5.23 5.27 5.19 5.27 5.6M
2021-04-13 5.34 5.34 5.22 5.23 7.3M
2021-04-12 5.36 5.43 5.32 5.37 9.3M
2021-04-09 5.33 5.43 5.32 5.36 8.3M
2021-04-08 5.49 5.49 5.32 5.34 10.9M
2021-04-07 5.36 5.56 5.30 5.43 19.0M
2021-04-06 5.22 5.53 5.22 5.39 23.7M
2021-04-02 5.21 5.23 5.18 5.21 4.7M
2021-04-01 5.22 5.26 5.17 5.21 6.5M
2021-03-31 5.29 5.34 5.19 5.25 8.4M
2021-03-30 5.25 5.38 5.22 5.34 15.2M
2021-03-29 5.21 5.30 5.20 5.26 7.9M
2021-03-26 5.16 5.26 5.16 5.23 5.2M
2021-03-25 5.15 5.19 5.14 5.16 3.7M
2021-03-24 5.21 5.26 5.15 5.16 6.0M
2021-03-23 5.28 5.28 5.21 5.24 6.4M
2021-03-22 5.27 5.29 5.23 5.29 6.5M
2021-03-19 5.23 5.35 5.20 5.28 11.3M
2021-03-18 5.27 5.33 5.22 5.26 6.4M
2021-03-17 5.20 5.33 5.18 5.29 10.3M
2021-03-16 5.16 5.21 5.14 5.20 5.0M
2021-03-15 5.13 5.20 5.10 5.15 5.0M
2021-03-12 5.16 5.17 5.09 5.15 4.8M
2021-03-11 5.07 5.17 5.07 5.15 4.7M
2021-03-10 5.16 5.20 5.06 5.08 5.6M
2021-03-09 5.26 5.30 5.04 5.15 10.0M
2021-03-08 5.42 5.44 5.30 5.30 9.8M
2021-03-05 5.30 5.43 5.26 5.40 12.5M
2021-03-04 5.28 5.40 5.27 5.35 13.6M
2021-03-03 5.25 5.32 5.25 5.31 7.1M
2021-03-02 5.31 5.33 5.23 5.28 6.0M
2021-03-01 5.22 5.31 5.22 5.31 6.1M
2021-02-26 5.19 5.25 5.16 5.21 6.0M
2021-02-25 5.35 5.40 5.25 5.26 8.7M
2021-02-24 5.35 5.45 5.28 5.35 9.7M
2021-02-23 5.29 5.44 5.22 5.34 11.6M
2021-02-22 5.31 5.42 5.30 5.30 13.5M
2021-02-19 5.17 5.31 5.16 5.30 9.0M
2021-02-18 5.15 5.22 5.11 5.17 9.5M
2021-02-10 5.06 5.09 5.00 5.05 6.1M
2021-02-09 4.94 5.10 4.93 5.06 8.4M
2021-02-08 4.97 4.99 4.91 4.94 5.3M
2021-02-05 4.98 5.08 4.93 4.97 8.1M
2021-02-04 5.09 5.16 4.86 4.98 12.1M
2021-02-03 5.28 5.28 5.08 5.10 10.8M
2021-02-02 5.24 5.31 5.19 5.29 7.6M
2021-02-01 5.24 5.28 5.18 5.22 7.3M
2021-01-29 5.38 5.43 5.15 5.23 14.2M
2021-01-28 5.50 5.54 5.35 5.36 14.7M
2021-01-27 5.55 5.64 5.51 5.54 11.5M
2021-01-26 5.97 6.00 5.55 5.57 36.0M
2021-01-25 6.04 6.18 6.03 6.07 15.0M
2021-01-22 6.18 6.18 6.03 6.07 19.2M
2021-01-21 6.19 6.23 6.12 6.15 22.3M
2021-01-20 6.27 6.32 6.12 6.23 17.9M
2021-01-19 6.32 6.41 6.23 6.29 20.5M
2021-01-18 6.20 6.44 6.17 6.37 27.1M
2021-01-15 6.09 6.22 6.03 6.18 18.3M
2021-01-14 6.12 6.19 6.00 6.16 25.1M
2021-01-13 6.39 6.40 6.13 6.21 33.9M
2021-01-12 6.00 6.60 5.99 6.43 46.5M
2021-01-11 6.15 6.30 6.02 6.08 26.4M
2021-01-08 6.40 6.45 6.13 6.14 39.5M
2021-01-07 6.44 6.70 6.21 6.52 51.1M
2021-01-06 6.55 6.84 6.46 6.58 72.5M
2021-01-05 6.52 6.66 6.46 6.49 44.9M
2021-01-04 6.55 6.70 6.51 6.62 69.6M