Business intelligence of Oriental Nations Corp Ltd (300166)

300166
🏛️ Chine →
10.68
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
09:30 11.07 11.07 10.99 11.03 3,001.7K
09:35 11.04 11.06 11.01 11.02 1,082.6K
09:40 11.02 11.05 10.98 10.99 1,410.2K
09:45 10.97 10.98 10.92 10.93 1,973.7K
09:50 10.93 10.93 10.84 10.85 1,526.5K
09:55 10.85 10.89 10.83 10.87 1,443.6K
10:00 10.86 10.88 10.83 10.85 905.2K
10:05 10.86 10.87 10.82 10.87 977.6K
10:10 10.87 10.89 10.82 10.84 1,148.4K
10:15 10.84 10.85 10.81 10.81 1,047.5K
10:20 10.81 10.84 10.80 10.84 1,035.1K
10:25 10.84 10.86 10.82 10.84 592.8K
10:30 10.84 10.85 10.83 10.84 377.7K
10:35 10.84 10.84 10.80 10.81 1,046.9K
10:40 10.81 10.83 10.81 10.83 398.8K
10:45 10.83 10.85 10.82 10.83 368.9K
10:50 10.84 10.85 10.83 10.84 513.4K
10:55 10.83 10.86 10.83 10.85 208.0K
11:00 10.84 10.88 10.84 10.87 340.0K
11:05 10.87 10.87 10.83 10.83 731.3K
11:10 10.84 10.84 10.79 10.81 1,018.3K
11:15 10.81 10.81 10.76 10.77 1,153.8K
11:20 10.77 10.78 10.77 10.77 374.1K
11:25 10.78 10.78 10.75 10.78 849.9K
13:00 10.78 10.78 10.73 10.74 969.8K
13:05 10.74 10.76 10.74 10.76 327.2K
13:10 10.75 10.77 10.75 10.77 247.6K
13:15 10.77 10.79 10.76 10.76 415.7K
13:20 10.77 10.79 10.76 10.77 297.4K
13:25 10.77 10.77 10.76 10.77 473.9K
13:30 10.77 10.77 10.75 10.76 545.7K
13:35 10.76 10.76 10.74 10.75 406.5K
13:40 10.75 10.76 10.74 10.75 316.0K
13:45 10.75 10.80 10.74 10.80 273.1K
13:50 10.79 10.80 10.74 10.74 486.5K
13:55 10.74 10.75 10.71 10.71 810.4K
14:00 10.71 10.72 10.70 10.72 831.2K
14:05 10.72 10.73 10.71 10.72 472.7K
14:10 10.72 10.72 10.69 10.69 1,014.4K
14:15 10.69 10.72 10.69 10.71 453.4K
14:20 10.71 10.74 10.70 10.70 456.2K
14:25 10.71 10.71 10.69 10.70 883.7K
14:30 10.70 10.72 10.68 10.71 867.5K
14:35 10.70 10.71 10.68 10.70 568.9K
14:40 10.69 10.71 10.68 10.71 936.0K
14:45 10.71 10.72 10.68 10.69 1,056.5K
14:50 10.69 10.70 10.68 10.68 1,241.6K
14:55 10.68 10.70 10.68 10.69 479.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 11.08 11.09 10.68 10.68 38.7M
2025-09-25 11.11 11.31 11.02 11.14 40.4M
2025-09-24 10.64 11.14 10.55 11.11 47.9M
2025-09-23 11.06 11.08 10.44 10.70 42.3M
2025-09-22 10.75 11.19 10.74 11.03 40.9M
2025-09-19 10.84 11.04 10.66 10.67 31.2M
2025-09-18 11.07 11.32 10.71 10.83 47.5M
2025-09-17 11.15 11.19 11.00 11.09 32.3M
2025-09-16 10.92 11.35 10.85 11.24 48.2M
2025-09-15 10.91 11.05 10.77 10.85 28.9M
2025-09-12 11.10 11.35 10.95 10.95 50.2M
2025-09-11 10.82 11.06 10.63 11.06 61.3M
2025-09-10 10.54 10.72 10.50 10.55 27.9M
2025-09-09 10.79 10.82 10.42 10.46 31.3M
2025-09-08 10.69 10.82 10.59 10.78 37.3M
2025-09-05 10.60 10.72 10.40 10.71 36.7M
2025-09-04 10.86 10.96 10.28 10.51 47.1M
2025-09-03 11.32 11.35 10.74 10.80 45.3M
2025-09-02 11.80 11.81 11.13 11.30 61.8M
2025-09-01 11.96 12.24 11.76 11.81 48.6M
2025-08-29 12.21 12.30 11.76 11.98 74.9M
2025-08-28 12.07 12.48 11.90 12.48 68.5M
2025-08-27 12.71 12.81 12.05 12.05 80.2M
2025-08-26 12.50 12.78 12.38 12.55 72.8M
2025-08-25 12.71 12.87 12.41 12.53 91.0M
2025-08-22 12.42 12.58 12.30 12.53 80.0M
2025-08-21 12.34 12.63 12.13 12.30 60.8M
2025-08-20 12.36 12.41 12.01 12.35 72.5M
2025-08-19 12.39 12.96 12.27 12.48 114.6M
2025-08-18 12.19 12.75 12.10 12.50 139.1M
2025-08-15 11.61 12.14 11.61 12.10 92.0M
2025-08-14 12.25 12.41 11.74 11.74 111.9M
2025-08-13 11.92 12.30 11.73 12.04 106.3M
2025-08-12 12.07 12.57 11.85 11.98 110.9M
2025-08-11 11.65 12.55 11.65 12.23 180.4M
2025-08-08 12.02 12.22 11.45 11.63 172.3M
2025-08-07 12.89 13.29 12.18 12.27 285.3M
2025-08-06 11.21 12.71 10.77 12.71 253.4M
2025-08-05 10.40 10.89 10.23 10.59 64.7M
2025-08-04 10.26 10.39 10.19 10.39 30.1M
2025-08-01 10.17 10.44 10.07 10.34 51.8M
2025-07-31 10.10 10.33 10.06 10.16 40.6M
2025-07-30 10.28 10.37 10.06 10.14 35.4M
2025-07-29 10.24 10.26 10.04 10.25 27.7M
2025-07-28 10.25 10.30 10.10 10.29 32.5M
2025-07-25 10.14 10.49 10.05 10.25 43.4M
2025-07-24 9.98 10.13 9.95 10.12 23.4M
2025-07-23 10.04 10.07 9.93 9.94 25.7M
2025-07-22 10.19 10.22 9.96 10.03 32.8M
2025-07-21 10.19 10.25 10.11 10.22 24.4M
2025-07-18 10.26 10.43 10.18 10.20 27.7M
2025-07-17 10.07 10.26 10.01 10.24 33.4M
2025-07-16 10.13 10.32 10.04 10.07 34.9M
2025-07-15 10.01 10.14 9.87 10.12 40.1M
2025-07-14 10.25 10.30 9.97 10.06 66.1M
2025-07-11 10.26 10.75 10.21 10.66 78.9M
2025-07-10 10.27 10.36 10.22 10.25 25.0M
2025-07-09 10.46 10.49 10.31 10.34 33.0M
2025-07-08 10.28 10.49 10.19 10.46 38.7M
2025-07-07 10.19 10.38 10.17 10.28 29.1M
2025-07-04 10.35 10.46 10.16 10.22 47.6M
2025-07-03 10.34 10.46 10.24 10.35 35.9M
2025-07-02 10.62 10.64 10.28 10.36 44.3M
2025-07-01 10.88 10.92 10.40 10.56 74.6M
2025-06-30 10.86 11.15 10.80 10.90 68.6M
2025-06-27 11.16 11.53 10.81 10.98 129.3M
2025-06-26 10.05 11.10 9.93 11.09 138.1M
2025-06-25 9.85 10.06 9.70 10.05 34.4M
2025-06-24 9.56 9.84 9.56 9.81 27.9M
2025-06-23 9.12 9.63 9.08 9.58 24.8M
2025-06-20 9.42 9.49 9.18 9.19 20.4M
2025-06-19 9.72 9.80 9.41 9.44 22.9M
2025-06-18 9.69 9.78 9.64 9.72 16.8M
2025-06-17 9.65 9.85 9.57 9.75 22.4M
2025-06-16 9.41 9.67 9.39 9.65 21.4M
2025-06-13 9.73 9.73 9.41 9.42 23.8M
2025-06-12 9.66 9.88 9.56 9.76 21.2M
2025-06-11 9.63 9.81 9.60 9.67 16.9M
2025-06-10 9.88 9.94 9.50 9.65 26.1M
2025-06-09 9.85 9.95 9.78 9.89 20.1M
2025-06-06 9.90 9.92 9.74 9.80 19.6M
2025-06-05 9.66 9.90 9.63 9.89 30.2M
2025-06-04 9.57 9.68 9.52 9.63 14.6M
2025-06-03 9.52 9.79 9.52 9.56 19.4M
2025-05-30 9.72 9.76 9.48 9.52 19.7M
2025-05-29 9.32 9.75 9.32 9.74 28.8M
2025-05-28 9.42 9.50 9.28 9.32 13.4M
2025-05-27 9.51 9.52 9.38 9.41 16.7M
2025-05-26 9.45 9.69 9.45 9.57 19.9M
2025-05-23 9.60 9.73 9.35 9.35 21.8M
2025-05-22 9.70 9.83 9.58 9.62 14.4M
2025-05-21 9.97 9.97 9.71 9.74 15.6M
2025-05-20 9.82 9.95 9.73 9.91 16.4M
2025-05-19 9.80 9.89 9.60 9.88 18.1M
2025-05-16 9.75 9.88 9.66 9.77 16.0M
2025-05-15 10.16 10.18 9.79 9.80 30.6M
2025-05-14 10.12 10.30 10.04 10.20 27.0M
2025-05-13 10.42 10.43 10.10 10.13 24.8M
2025-05-12 10.14 10.25 10.10 10.25 24.1M
2025-05-09 10.33 10.35 10.01 10.05 28.2M
2025-05-08 10.15 10.35 10.10 10.29 31.0M
2025-05-07 10.36 10.50 10.03 10.19 36.2M
2025-05-06 9.95 10.27 9.92 10.23 34.5M
2025-04-30 9.73 9.96 9.69 9.83 23.4M
2025-04-29 9.50 9.75 9.41 9.70 23.1M
2025-04-28 9.60 9.70 9.45 9.56 40.0M
2025-04-25 9.82 10.07 9.79 9.96 29.3M
2025-04-24 10.08 10.11 9.75 9.78 29.6M
2025-04-23 10.03 10.33 10.02 10.09 38.6M
2025-04-22 10.00 10.07 9.89 9.93 28.4M
2025-04-21 9.67 10.04 9.60 10.03 31.8M
2025-04-18 9.58 9.75 9.46 9.68 25.1M
2025-04-17 9.63 9.82 9.58 9.60 27.6M
2025-04-16 9.85 9.92 9.52 9.73 33.2M
2025-04-15 10.03 10.13 9.88 9.95 34.1M
2025-04-14 9.96 10.28 9.96 10.15 51.1M
2025-04-11 9.55 10.05 9.55 9.82 56.3M
2025-04-10 9.65 9.96 9.55 9.55 52.6M
2025-04-09 8.88 9.50 8.32 9.38 58.8M
2025-04-08 8.67 9.30 8.67 9.01 60.6M
2025-04-07 9.90 10.14 8.55 8.55 68.1M
2025-04-03 10.74 11.01 10.60 10.69 27.0M
2025-04-02 10.78 11.07 10.75 10.86 23.5M
2025-04-01 11.08 11.11 10.83 10.85 28.1M
2025-03-31 10.78 11.08 10.48 11.07 42.5M
2025-03-28 11.05 11.23 10.88 10.88 31.8M
2025-03-27 11.15 11.34 10.96 11.04 33.4M
2025-03-26 11.11 11.39 11.06 11.15 34.4M
2025-03-25 11.71 11.76 11.08 11.15 62.8M
2025-03-24 12.61 12.68 11.48 11.74 112.4M
2025-03-21 12.60 13.65 12.37 12.79 146.7M
2025-03-20 12.86 13.10 12.72 12.79 55.7M
2025-03-19 13.18 13.20 12.80 13.05 83.5M
2025-03-18 13.31 13.74 13.03 13.41 127.2M
2025-03-17 12.79 13.29 12.60 13.20 107.2M
2025-03-14 12.74 12.99 12.23 12.82 90.5M
2025-03-13 12.68 12.98 12.28 12.70 92.7M
2025-03-12 12.25 13.10 12.14 12.73 104.4M
2025-03-11 11.90 12.25 11.81 12.15 44.3M
2025-03-10 12.34 12.54 11.92 12.15 61.9M
2025-03-07 12.78 12.92 12.28 12.41 81.9M
2025-03-06 12.47 13.04 12.36 12.92 104.8M
2025-03-05 12.04 12.43 11.95 12.41 68.8M
2025-03-04 11.52 12.05 11.43 11.96 45.4M
2025-03-03 11.92 12.15 11.60 11.75 58.0M
2025-02-28 12.73 12.90 11.77 11.81 87.5M
2025-02-27 13.29 13.71 12.61 12.85 104.7M
2025-02-26 13.20 13.45 12.65 13.44 121.1M
2025-02-25 12.99 13.53 12.86 13.09 120.1M
2025-02-24 13.38 14.20 13.29 13.54 188.5M
2025-02-21 12.52 13.58 12.31 13.38 169.4M
2025-02-20 12.23 12.55 12.00 12.28 92.1M
2025-02-19 12.02 12.34 11.97 12.29 81.6M
2025-02-18 12.42 12.86 11.94 11.95 116.9M
2025-02-17 13.73 13.76 12.51 12.62 149.6M
2025-02-14 12.82 13.66 12.66 13.40 175.9M
2025-02-13 12.74 13.35 12.10 13.15 184.9M
2025-02-12 12.56 13.00 12.36 12.86 166.4M
2025-02-11 12.40 13.59 12.26 13.14 246.1M
2025-02-10 12.46 12.87 12.06 12.39 212.0M
2025-02-07 12.02 12.89 11.90 12.16 225.3M
2025-02-06 11.27 11.95 11.11 11.68 172.5M
2025-02-05 10.80 11.60 10.68 11.35 161.7M
2025-01-27 11.01 11.01 10.30 10.32 107.6M
2025-01-24 10.28 11.26 10.28 11.20 159.7M
2025-01-23 10.68 10.98 10.21 10.31 88.3M
2025-01-22 10.68 10.80 10.31 10.42 85.2M
2025-01-21 10.69 11.35 10.20 10.77 127.9M
2025-01-20 10.25 10.80 10.01 10.59 114.8M
2025-01-17 10.58 10.70 9.88 10.15 152.4M
2025-01-16 10.11 11.82 10.11 11.23 204.7M
2025-01-15 8.90 10.50 8.80 9.93 102.7M
2025-01-14 8.32 8.90 8.26 8.90 37.8M
2025-01-13 8.10 8.30 7.89 8.22 22.1M
2025-01-10 8.50 8.68 8.13 8.16 25.3M
2025-01-09 8.45 8.65 8.44 8.55 22.9M
2025-01-08 8.55 8.63 8.11 8.49 32.7M
2025-01-07 8.45 8.59 8.40 8.59 24.3M
2025-01-06 8.47 8.55 8.26 8.35 22.9M
2025-01-03 9.03 9.07 8.40 8.48 36.9M
2025-01-02 9.35 9.49 8.83 8.98 40.2M