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
2022-12-30 8.77 8.95 8.77 8.83 18.3M
2022-12-29 8.58 8.93 8.55 8.79 27.3M
2022-12-28 8.49 8.69 8.41 8.57 21.7M
2022-12-27 8.47 8.59 8.31 8.49 12.5M
2022-12-26 8.18 8.45 8.10 8.42 18.3M
2022-12-23 8.13 8.19 7.99 8.06 10.0M
2022-12-22 8.34 8.36 8.14 8.17 10.2M
2022-12-21 8.41 8.45 8.22 8.30 11.1M
2022-12-20 8.19 8.49 8.16 8.47 20.3M
2022-12-19 8.41 8.44 8.12 8.21 13.0M
2022-12-16 8.60 8.61 8.35 8.41 11.5M
2022-12-15 8.51 8.63 8.48 8.60 12.0M
2022-12-14 8.50 8.63 8.44 8.52 13.0M
2022-12-13 8.59 8.68 8.40 8.43 19.5M
2022-12-12 8.77 8.79 8.54 8.69 17.8M
2022-12-09 9.11 9.19 8.70 8.77 27.4M
2022-12-08 9.10 9.21 9.01 9.11 15.1M
2022-12-07 9.20 9.23 9.03 9.15 19.0M
2022-12-06 9.35 9.47 9.14 9.24 21.0M
2022-12-05 9.31 9.45 9.26 9.38 16.8M
2022-12-02 9.56 9.63 9.30 9.32 23.1M
2022-12-01 9.48 9.74 9.44 9.55 22.9M
2022-11-30 9.56 9.69 9.25 9.54 27.6M
2022-11-29 9.28 9.69 9.19 9.58 31.9M
2022-11-28 9.38 9.53 9.14 9.34 25.3M
2022-11-25 9.77 10.24 9.45 9.47 53.0M
2022-11-24 9.55 9.85 9.54 9.68 24.3M
2022-11-23 9.49 9.68 9.16 9.55 31.3M
2022-11-22 9.50 9.89 9.42 9.46 35.5M
2022-11-21 9.18 9.59 9.16 9.58 26.1M
2022-11-18 9.48 9.58 9.27 9.31 23.2M
2022-11-17 9.66 9.70 9.36 9.53 40.4M
2022-11-16 9.60 10.20 9.55 9.92 57.8M
2022-11-15 9.39 9.65 9.30 9.60 26.5M
2022-11-14 9.71 9.82 9.33 9.36 34.9M
2022-11-11 9.71 10.16 9.34 9.84 56.8M
2022-11-10 9.78 9.96 9.43 9.54 44.4M
2022-11-09 9.88 10.10 9.75 9.98 40.4M
2022-11-08 10.03 10.18 9.72 9.93 45.5M
2022-11-07 10.20 10.27 9.77 10.01 64.2M
2022-11-04 10.56 10.58 9.76 10.13 92.8M
2022-11-03 9.19 10.30 9.18 10.30 59.2M
2022-11-02 9.34 9.52 9.25 9.36 31.2M
2022-11-01 9.29 9.42 9.10 9.35 24.2M
2022-10-31 9.01 9.37 8.92 9.29 27.6M
2022-10-28 9.47 9.55 8.98 9.07 35.2M
2022-10-27 9.50 9.75 9.46 9.46 27.5M
2022-10-26 9.68 9.74 9.41 9.66 36.3M
2022-10-25 9.51 9.80 9.30 9.63 49.9M
2022-10-24 9.25 9.99 9.20 9.50 82.1M
2022-10-21 8.44 9.24 8.44 9.13 67.9M
2022-10-20 8.40 8.58 8.15 8.40 27.2M
2022-10-19 8.53 8.78 8.35 8.50 32.1M
2022-10-18 8.22 8.65 8.18 8.47 36.3M
2022-10-17 8.06 8.30 8.05 8.28 23.0M
2022-10-14 7.92 8.24 7.81 8.17 33.6M
2022-10-13 7.80 8.00 7.72 7.83 21.1M
2022-10-12 7.45 7.88 7.30 7.84 24.9M
2022-10-11 7.58 7.68 7.47 7.53 17.7M
2022-10-10 7.56 7.84 7.37 7.58 23.5M
2022-09-30 7.80 7.80 7.46 7.49 19.2M
2022-09-29 7.74 8.04 7.60 7.76 26.5M
2022-09-28 8.30 8.47 7.67 7.68 36.0M
2022-09-27 8.11 8.47 8.00 8.25 28.8M
2022-09-26 8.28 8.29 7.93 7.98 23.3M
2022-09-23 8.49 8.61 8.15 8.30 24.6M
2022-09-22 8.28 8.67 8.23 8.51 28.6M
2022-09-21 8.23 8.37 8.01 8.34 22.6M
2022-09-20 7.99 8.38 7.99 8.23 24.1M
2022-09-19 8.25 8.30 7.86 7.92 24.3M
2022-09-16 8.28 8.48 8.15 8.18 22.4M
2022-09-15 8.81 8.87 8.18 8.31 39.1M
2022-09-14 8.58 9.03 8.57 8.79 23.8M
2022-09-13 8.88 9.02 8.66 8.80 19.4M
2022-09-09 9.20 9.21 8.80 8.88 24.3M
2022-09-08 9.43 9.52 9.16 9.18 21.5M
2022-09-07 9.22 9.64 9.17 9.34 27.3M
2022-09-06 9.13 9.39 9.00 9.31 32.6M
2022-09-05 8.52 9.33 8.51 9.13 52.6M
2022-09-02 8.29 8.69 8.20 8.58 36.4M
2022-09-01 8.29 8.48 8.20 8.24 27.6M
2022-08-31 8.90 8.94 8.20 8.27 40.3M
2022-08-30 9.49 9.53 8.86 8.90 45.4M
2022-08-29 9.06 9.68 8.96 9.50 36.8M
2022-08-26 9.37 9.86 9.10 9.16 37.1M
2022-08-25 9.01 9.56 9.01 9.35 42.0M
2022-08-24 9.74 9.85 9.02 9.08 49.0M
2022-08-23 9.89 10.05 9.67 9.75 29.2M
2022-08-22 9.85 10.09 9.57 9.97 43.2M
2022-08-19 10.42 10.48 9.95 10.09 39.1M
2022-08-18 10.61 10.79 10.36 10.46 48.9M
2022-08-17 10.32 10.64 10.05 10.52 79.4M
2022-08-16 9.55 10.58 9.55 10.30 95.3M
2022-08-15 9.30 9.68 9.27 9.62 26.7M
2022-08-12 9.61 9.88 9.42 9.42 34.7M
2022-08-11 9.43 10.13 9.42 9.77 53.6M
2022-08-10 9.36 9.68 9.29 9.48 28.1M
2022-08-09 9.33 9.65 9.27 9.36 35.0M
2022-08-08 8.90 9.41 8.76 9.33 40.7M
2022-08-05 9.13 9.38 8.72 8.88 45.9M
2022-08-04 9.69 9.78 8.97 9.14 71.3M
2022-08-03 9.51 10.22 9.50 9.68 62.2M
2022-08-02 10.50 10.80 9.49 9.61 74.4M
2022-08-01 10.14 10.36 9.97 10.26 38.8M
2022-07-29 10.14 10.36 9.85 10.14 38.9M
2022-07-28 10.55 10.56 10.07 10.30 51.4M
2022-07-27 10.29 10.67 10.11 10.48 72.2M
2022-07-26 10.03 10.23 9.87 10.18 48.5M
2022-07-25 10.43 10.48 9.72 9.93 84.3M
2022-07-22 10.44 10.65 10.01 10.50 72.2M
2022-07-21 10.65 11.20 10.20 10.39 113.2M
2022-07-20 9.30 10.32 9.09 10.32 69.5M
2022-07-19 8.89 9.57 8.89 9.38 65.4M
2022-07-18 8.61 8.93 8.50 8.82 69.5M
2022-07-15 8.38 9.04 8.31 8.57 96.4M
2022-07-14 8.00 8.68 7.90 8.45 123.9M
2022-07-13 7.21 7.89 7.18 7.89 61.2M
2022-07-12 7.03 7.45 7.00 7.17 29.6M
2022-07-11 7.24 7.24 6.98 7.03 21.4M
2022-07-08 7.24 7.45 7.18 7.30 22.4M
2022-07-07 7.23 7.37 7.19 7.24 16.6M
2022-07-06 7.38 7.40 7.12 7.19 17.0M
2022-07-05 7.59 7.61 7.30 7.38 17.4M
2022-07-04 7.53 7.65 7.34 7.56 15.6M
2022-07-01 7.74 7.79 7.45 7.46 26.2M
2022-06-30 7.67 7.81 7.63 7.72 20.3M
2022-06-29 7.87 7.88 7.65 7.69 27.0M
2022-06-28 7.77 7.96 7.72 7.86 32.4M
2022-06-27 7.94 7.95 7.70 7.80 29.6M
2022-06-24 7.96 8.17 7.84 7.89 44.1M
2022-06-23 7.80 8.00 7.74 7.95 47.2M
2022-06-22 7.57 8.20 7.46 7.87 74.0M
2022-06-21 7.74 7.81 7.40 7.54 43.0M
2022-06-20 7.26 8.14 7.17 7.88 81.2M
2022-06-17 7.70 7.99 7.43 7.49 63.6M
2022-06-16 7.60 7.81 7.51 7.80 62.8M
2022-06-15 7.33 7.99 7.31 7.61 79.7M
2022-06-14 7.29 7.29 7.02 7.26 19.5M
2022-06-13 7.31 7.50 7.27 7.35 22.6M
2022-06-10 7.20 7.41 7.20 7.30 15.4M
2022-06-09 7.45 7.45 7.15 7.25 14.5M
2022-06-08 7.37 7.47 7.15 7.39 18.8M
2022-06-07 7.45 7.50 7.33 7.43 20.2M
2022-06-06 7.40 7.48 7.28 7.43 27.3M
2022-06-02 7.70 7.70 7.46 7.59 30.9M
2022-06-01 7.49 7.87 7.44 7.71 38.6M
2022-05-31 7.40 7.62 7.36 7.52 26.7M
2022-05-30 7.32 7.50 7.24 7.48 25.4M
2022-05-27 7.30 7.40 7.17 7.24 20.9M
2022-05-26 7.18 7.52 7.14 7.33 27.2M
2022-05-25 7.23 7.33 7.03 7.25 28.4M
2022-05-24 7.45 7.74 7.18 7.19 46.9M
2022-05-23 7.16 7.60 7.08 7.46 42.6M
2022-05-20 6.99 7.11 6.90 7.08 29.2M
2022-05-19 6.62 7.04 6.60 7.02 36.2M
2022-05-18 6.57 6.95 6.52 6.75 31.6M
2022-05-17 6.49 6.58 6.37 6.52 14.1M
2022-05-16 6.48 6.66 6.44 6.50 13.9M
2022-05-13 6.48 6.55 6.37 6.45 10.6M
2022-05-12 6.37 6.57 6.34 6.49 15.3M
2022-05-11 6.50 6.70 6.40 6.43 19.9M
2022-05-10 6.39 6.52 6.31 6.47 14.0M
2022-05-09 6.18 6.50 6.17 6.40 14.1M
2022-05-06 6.13 6.32 6.11 6.25 13.7M
2022-05-05 6.13 6.45 6.08 6.32 18.4M
2022-04-29 5.93 6.22 5.92 6.14 18.1M
2022-04-28 5.97 6.01 5.76 5.92 15.4M
2022-04-27 5.66 6.04 5.65 6.02 21.1M
2022-04-26 5.98 6.14 5.74 5.81 21.3M
2022-04-25 6.55 6.55 6.08 6.08 28.8M
2022-04-22 6.63 7.05 6.37 6.75 34.1M
2022-04-21 7.47 7.58 6.83 6.83 48.7M
2022-04-20 7.91 7.91 7.52 7.59 29.1M
2022-04-19 8.10 8.12 7.80 7.91 24.8M
2022-04-18 7.91 8.02 7.70 8.00 34.3M
2022-04-15 7.97 8.36 7.81 8.12 55.9M
2022-04-14 7.84 8.20 7.70 8.05 42.1M
2022-04-13 7.84 8.15 7.68 7.84 53.4M
2022-04-12 7.13 7.83 7.08 7.83 30.4M
2022-04-11 7.47 7.47 7.11 7.12 17.4M
2022-04-08 7.67 7.70 7.42 7.48 19.1M
2022-04-07 7.40 7.98 7.40 7.67 33.3M
2022-04-06 7.48 7.48 7.34 7.45 8.6M
2022-04-01 7.40 7.45 7.36 7.41 8.5M
2022-03-31 7.54 7.57 7.39 7.43 11.6M
2022-03-30 7.43 7.59 7.40 7.59 15.2M
2022-03-29 7.52 7.67 7.36 7.39 12.2M
2022-03-28 7.40 7.52 7.22 7.45 10.4M
2022-03-25 7.45 7.70 7.44 7.48 14.5M
2022-03-24 7.65 7.72 7.43 7.45 17.7M
2022-03-23 7.67 7.88 7.61 7.76 20.3M
2022-03-22 7.60 7.69 7.56 7.64 14.0M
2022-03-21 7.51 7.63 7.45 7.61 17.5M
2022-03-18 7.47 7.63 7.37 7.51 15.6M
2022-03-17 7.60 7.79 7.48 7.50 26.6M
2022-03-16 7.52 7.60 7.11 7.52 19.6M
2022-03-15 7.68 7.72 7.39 7.43 17.7M
2022-03-14 7.67 7.99 7.63 7.73 16.9M
2022-03-11 7.65 7.82 7.44 7.75 15.6M
2022-03-10 7.91 7.98 7.78 7.81 15.6M
2022-03-09 8.00 8.08 7.31 7.79 27.3M
2022-03-08 8.34 8.39 7.83 8.01 21.8M
2022-03-07 8.45 8.49 8.30 8.34 14.4M
2022-03-04 8.65 8.72 8.38 8.45 24.8M
2022-03-03 9.02 9.05 8.68 8.74 21.3M
2022-03-02 9.01 9.01 8.81 8.94 23.3M
2022-03-01 8.60 9.04 8.59 9.02 45.8M
2022-02-28 8.46 8.78 8.37 8.66 30.4M
2022-02-25 8.43 8.53 8.36 8.45 22.6M
2022-02-24 8.45 8.94 8.17 8.66 52.4M
2022-02-23 8.40 8.57 8.35 8.53 20.2M
2022-02-22 8.54 8.66 8.36 8.41 18.7M
2022-02-21 8.48 8.77 8.48 8.55 22.6M
2022-02-18 8.50 8.55 8.35 8.48 17.5M
2022-02-17 8.68 8.73 8.47 8.57 20.1M
2022-02-16 8.54 8.88 8.47 8.65 24.8M
2022-02-15 8.54 8.64 8.36 8.56 17.5M
2022-02-14 8.38 8.76 8.33 8.55 21.3M
2022-02-11 8.70 8.70 8.38 8.42 24.5M
2022-02-10 8.83 8.92 8.67 8.78 21.0M
2022-02-09 8.69 9.02 8.65 8.85 26.2M
2022-02-08 8.70 8.83 8.32 8.82 30.3M
2022-02-07 8.76 8.92 8.56 8.67 22.2M
2022-01-28 8.20 8.91 8.02 8.62 46.2M
2022-01-27 9.21 9.25 8.34 8.36 52.7M
2022-01-26 9.46 9.58 8.91 9.27 54.4M
2022-01-25 10.09 10.42 9.61 9.67 48.6M
2022-01-24 9.90 10.21 9.75 10.07 43.4M
2022-01-21 9.56 10.30 9.25 9.97 63.2M
2022-01-20 10.12 10.14 9.40 9.69 58.9M
2022-01-19 9.64 10.50 9.43 10.14 72.1M
2022-01-18 10.13 10.15 9.53 9.60 44.4M
2022-01-17 9.68 10.13 9.20 9.94 69.7M
2022-01-14 9.64 10.35 9.56 9.68 82.2M
2022-01-13 9.22 10.02 9.22 9.84 92.9M
2022-01-12 9.04 9.20 9.00 9.11 21.4M
2022-01-11 9.28 9.50 8.98 9.01 36.6M
2022-01-10 9.84 9.84 9.11 9.37 44.9M
2022-01-07 9.77 10.23 9.66 9.78 56.6M
2022-01-06 9.27 10.14 9.11 9.85 59.3M
2022-01-05 9.50 9.65 9.24 9.36 34.8M
2022-01-04 9.35 9.63 9.27 9.46 41.5M