Hi target Navigation Tech Co (300177)

300177
🏛️ Chine →
9.66
Dernière Mise à Jour: 2025-09-29
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 9.54 9.64 9.41 9.46 21.4M
2021-12-30 9.26 9.60 9.23 9.45 23.1M
2021-12-29 9.36 9.44 9.18 9.24 16.1M
2021-12-28 9.12 9.45 9.08 9.38 21.2M
2021-12-27 9.24 9.33 9.03 9.10 16.7M
2021-12-24 9.54 9.69 9.25 9.28 21.5M
2021-12-23 9.77 9.89 9.54 9.57 27.8M
2021-12-22 9.66 9.89 9.45 9.75 32.0M
2021-12-21 9.31 9.62 9.31 9.56 24.2M
2021-12-20 9.69 9.95 9.30 9.36 34.7M
2021-12-17 9.98 10.00 9.58 9.69 52.7M
2021-12-16 9.63 10.35 9.41 10.11 83.7M
2021-12-15 9.43 9.51 9.20 9.24 39.4M
2021-12-14 9.14 10.16 9.11 9.52 57.9M
2021-12-13 8.91 9.26 8.88 9.20 27.4M
2021-12-10 8.92 9.02 8.82 8.93 16.8M
2021-12-09 8.81 9.05 8.70 8.96 21.6M
2021-12-08 8.59 8.88 8.45 8.79 18.5M
2021-12-07 8.77 8.77 8.37 8.47 13.9M
2021-12-06 8.96 9.00 8.66 8.67 16.9M
2021-12-03 8.78 9.07 8.75 8.95 20.6M
2021-12-02 8.92 9.00 8.66 8.68 23.1M
2021-12-01 9.09 9.17 8.99 9.06 16.0M
2021-11-30 8.94 9.19 8.90 9.04 23.7M
2021-11-29 8.63 8.93 8.61 8.82 18.5M
2021-11-26 9.02 9.07 8.75 8.81 27.8M
2021-11-25 9.00 9.29 8.84 9.18 30.1M
2021-11-24 9.01 9.10 8.89 9.01 17.6M
2021-11-23 9.03 9.12 8.85 9.00 17.5M
2021-11-22 8.88 9.05 8.84 9.02 20.2M
2021-11-19 8.68 8.95 8.62 8.80 20.9M
2021-11-18 8.88 8.90 8.64 8.64 20.3M
2021-11-17 8.83 8.97 8.75 8.80 24.9M
2021-11-16 8.96 9.35 8.84 8.84 36.6M
2021-11-15 8.85 8.99 8.73 8.99 25.1M
2021-11-12 8.61 8.87 8.58 8.81 24.9M
2021-11-11 8.60 8.86 8.52 8.72 29.2M
2021-11-10 8.31 8.79 8.30 8.75 36.5M
2021-11-09 8.06 8.62 7.98 8.41 29.6M
2021-11-08 7.93 8.10 7.88 8.01 10.7M
2021-11-05 7.88 8.15 7.86 7.99 16.0M
2021-11-04 7.75 7.95 7.75 7.88 10.3M
2021-11-03 7.79 7.85 7.69 7.81 11.1M
2021-11-02 7.81 7.92 7.63 7.81 17.4M
2021-11-01 7.56 7.82 7.52 7.80 13.7M
2021-10-29 7.46 7.63 7.42 7.58 11.4M
2021-10-28 7.46 7.53 7.35 7.41 12.4M
2021-10-27 7.73 7.75 7.38 7.44 18.2M
2021-10-26 7.75 7.82 7.64 7.67 17.2M
2021-10-25 7.99 8.16 7.55 7.83 39.2M
2021-10-22 9.28 9.28 9.10 9.11 7.5M
2021-10-21 9.46 9.47 9.10 9.15 11.6M
2021-10-20 9.39 9.45 9.33 9.44 7.2M
2021-10-19 9.40 9.45 9.35 9.39 7.0M
2021-10-18 9.37 9.54 9.34 9.46 7.0M
2021-10-15 9.38 9.55 9.30 9.39 9.8M
2021-10-14 9.28 9.42 9.23 9.35 6.6M
2021-10-13 9.17 9.35 9.14 9.30 6.4M
2021-10-12 9.36 9.37 9.05 9.17 10.6M
2021-10-11 9.37 9.64 9.24 9.41 12.7M
2021-10-08 9.30 9.42 9.24 9.35 9.1M
2021-09-30 9.19 9.23 9.11 9.13 9.3M
2021-09-29 9.40 9.44 9.07 9.09 15.0M
2021-09-28 9.52 9.62 9.40 9.44 11.4M
2021-09-27 10.06 10.15 9.38 9.55 21.9M
2021-09-24 10.31 10.45 10.03 10.05 14.1M
2021-09-23 10.23 10.40 10.20 10.36 12.9M
2021-09-22 10.16 10.35 10.07 10.21 13.7M
2021-09-17 10.68 10.92 10.18 10.36 24.3M
2021-09-16 11.04 11.17 10.63 10.65 27.9M
2021-09-15 10.85 11.07 10.67 11.07 23.8M
2021-09-14 10.91 11.17 10.75 10.91 27.7M
2021-09-13 11.04 11.04 10.79 10.87 22.1M
2021-09-10 11.06 11.20 10.90 11.02 22.8M
2021-09-09 11.38 11.44 11.00 11.09 33.6M
2021-09-08 11.40 11.45 11.18 11.35 31.6M
2021-09-07 11.45 11.67 11.15 11.33 41.6M
2021-09-06 11.30 11.57 10.68 11.45 56.1M
2021-09-03 10.80 11.85 10.77 11.28 52.3M
2021-09-02 10.63 10.89 10.50 10.80 17.7M
2021-09-01 11.10 11.10 10.60 10.75 24.3M
2021-08-31 11.40 11.40 11.03 11.09 26.6M
2021-08-30 11.15 11.63 11.14 11.44 39.0M
2021-08-27 11.18 11.27 10.94 11.09 25.7M
2021-08-26 11.33 11.58 11.18 11.21 26.5M
2021-08-25 11.39 11.64 11.18 11.32 24.9M
2021-08-24 11.43 11.48 11.10 11.38 31.5M
2021-08-23 10.84 11.70 10.78 11.31 46.0M
2021-08-20 10.35 10.95 10.13 10.82 31.5M
2021-08-19 10.36 10.53 10.32 10.41 12.9M
2021-08-18 10.35 10.48 10.23 10.39 14.4M
2021-08-17 10.67 10.81 10.29 10.31 19.5M
2021-08-16 11.19 11.19 10.60 10.62 34.4M
2021-08-13 10.90 11.28 10.83 11.22 40.2M
2021-08-12 10.90 11.13 10.68 10.87 28.3M
2021-08-11 10.89 11.04 10.69 10.96 23.2M
2021-08-10 10.71 11.04 10.65 10.86 28.3M
2021-08-09 10.80 11.04 10.58 10.78 23.0M
2021-08-06 11.12 11.20 10.70 10.92 35.6M
2021-08-05 10.62 11.04 10.36 10.90 40.5M
2021-08-04 10.40 10.60 10.33 10.57 18.1M
2021-08-03 10.38 10.55 10.25 10.38 19.7M
2021-08-02 10.02 10.38 10.00 10.38 17.2M
2021-07-30 9.99 10.27 9.95 10.08 15.2M
2021-07-29 9.80 10.18 9.80 9.98 18.2M
2021-07-28 10.11 10.16 9.55 9.66 19.5M
2021-07-27 10.37 10.64 10.16 10.17 21.8M
2021-07-26 10.67 10.72 10.21 10.32 22.1M
2021-07-23 10.68 10.84 10.46 10.79 23.5M
2021-07-22 10.85 10.87 10.58 10.63 20.1M
2021-07-21 10.80 10.97 10.71 10.85 21.2M
2021-07-20 10.83 10.89 10.69 10.75 21.5M
2021-07-19 10.54 10.99 10.35 10.97 35.6M
2021-07-16 10.24 10.75 10.14 10.48 28.9M
2021-07-15 10.18 10.41 10.11 10.25 14.2M
2021-07-14 10.49 10.58 10.22 10.25 18.9M
2021-07-13 10.33 10.70 10.24 10.37 29.0M
2021-07-12 10.20 10.35 10.07 10.24 20.3M
2021-07-09 10.22 10.25 10.00 10.15 17.2M
2021-07-08 10.15 10.37 10.06 10.22 28.3M
2021-07-07 10.26 10.33 9.98 10.12 23.3M
2021-07-06 10.43 10.49 10.05 10.21 38.9M
2021-07-05 9.38 10.48 9.28 10.43 46.4M
2021-07-02 9.58 9.58 9.23 9.28 18.3M
2021-07-01 9.86 10.06 9.61 9.63 19.8M
2021-06-30 9.77 9.93 9.71 9.86 15.0M
2021-06-29 9.96 10.01 9.75 9.77 17.4M
2021-06-28 9.59 10.10 9.58 10.00 26.1M
2021-06-25 9.70 9.74 9.52 9.60 12.6M
2021-06-24 9.93 9.97 9.61 9.65 17.2M
2021-06-23 9.83 10.06 9.65 9.99 21.8M
2021-06-22 9.90 9.93 9.68 9.82 15.0M
2021-06-21 9.72 10.04 9.68 9.92 19.7M
2021-06-18 9.79 9.88 9.67 9.70 17.1M
2021-06-17 9.70 9.87 9.51 9.78 21.4M
2021-06-16 9.97 9.97 9.66 9.77 25.5M
2021-06-15 9.60 9.86 9.50 9.84 24.9M
2021-06-11 9.60 9.66 9.47 9.53 14.1M
2021-06-10 9.39 9.70 9.30 9.64 23.2M
2021-06-09 9.43 9.50 9.32 9.36 10.6M
2021-06-08 9.29 9.40 9.27 9.38 10.5M
2021-06-07 9.16 9.35 9.13 9.35 8.9M
2021-06-04 9.16 9.20 9.08 9.12 6.8M
2021-06-03 9.23 9.31 9.16 9.18 7.5M
2021-06-02 9.38 9.42 9.21 9.23 9.6M
2021-06-01 9.42 9.51 9.36 9.42 11.4M
2021-05-31 9.22 9.41 9.18 9.40 11.9M
2021-05-28 9.35 9.35 9.14 9.17 9.9M
2021-05-27 9.20 9.40 9.20 9.30 11.8M
2021-05-26 9.32 9.36 9.18 9.21 9.8M
2021-05-25 9.29 9.39 9.14 9.28 10.9M
2021-05-24 9.05 9.26 9.04 9.26 12.5M
2021-05-21 9.00 9.18 8.93 9.07 9.9M
2021-05-20 8.97 9.02 8.87 8.90 8.6M
2021-05-19 9.08 9.08 8.95 9.03 5.8M
2021-05-18 9.03 9.09 8.91 9.07 5.9M
2021-05-17 9.20 9.28 8.98 9.01 10.2M
2021-05-14 9.20 9.26 9.12 9.22 10.2M
2021-05-13 9.06 9.26 9.06 9.18 7.7M
2021-05-12 9.10 9.17 9.04 9.15 8.3M
2021-05-11 8.93 9.13 8.91 9.12 9.6M
2021-05-10 8.99 9.04 8.88 8.93 8.0M
2021-05-07 8.98 9.00 8.87 8.89 7.0M
2021-05-06 8.90 9.05 8.89 8.94 8.4M
2021-04-30 9.08 9.10 8.76 8.88 14.9M
2021-04-29 9.30 9.34 9.08 9.08 14.1M
2021-04-28 9.33 9.39 9.20 9.31 9.2M
2021-04-27 9.46 9.51 9.20 9.31 10.1M
2021-04-26 9.66 9.75 9.46 9.46 11.8M
2021-04-23 9.74 9.80 9.48 9.60 13.8M
2021-04-22 9.84 9.95 9.76 9.81 14.0M
2021-04-21 9.91 10.03 9.78 9.85 17.8M
2021-04-20 10.00 10.18 9.92 10.00 34.8M
2021-04-19 9.80 10.13 9.51 10.02 41.3M
2021-04-16 9.09 9.49 9.04 9.43 19.8M
2021-04-15 8.99 9.07 8.86 9.04 4.7M
2021-04-14 8.89 9.04 8.86 9.04 5.2M
2021-04-13 8.89 8.97 8.80 8.84 5.2M
2021-04-12 9.09 9.22 8.88 8.89 7.9M
2021-04-09 9.24 9.32 9.09 9.11 7.4M
2021-04-08 9.16 9.50 9.09 9.23 12.4M
2021-04-07 9.36 9.36 9.11 9.16 9.8M
2021-04-06 9.40 9.43 9.24 9.35 8.2M
2021-04-02 9.23 9.41 9.15 9.35 10.5M
2021-04-01 9.30 9.32 9.12 9.20 8.9M
2021-03-31 9.33 9.39 9.15 9.30 16.9M
2021-03-30 9.09 9.74 9.03 9.49 26.6M
2021-03-29 9.06 9.48 9.06 9.17 14.9M
2021-03-26 8.96 8.97 8.81 8.91 7.1M
2021-03-25 8.88 9.05 8.83 8.89 8.2M
2021-03-24 8.88 9.15 8.58 9.04 14.3M
2021-03-23 9.00 9.00 8.83 8.86 6.3M
2021-03-22 8.81 8.97 8.81 8.96 6.7M
2021-03-19 8.86 8.95 8.79 8.87 5.6M
2021-03-18 9.01 9.09 8.92 8.93 6.0M
2021-03-17 8.99 9.09 8.94 9.03 6.1M
2021-03-16 8.88 9.02 8.82 9.02 6.9M
2021-03-15 8.93 8.94 8.78 8.84 6.4M
2021-03-12 9.10 9.11 8.87 8.91 8.9M
2021-03-11 9.05 9.19 8.90 9.12 7.7M
2021-03-10 9.20 9.21 8.96 8.99 8.0M
2021-03-09 9.51 9.55 9.02 9.08 13.8M
2021-03-08 9.81 9.88 9.52 9.54 12.0M
2021-03-05 9.61 9.82 9.53 9.76 12.4M
2021-03-04 9.57 9.78 9.51 9.63 14.4M
2021-03-03 9.48 9.61 9.41 9.58 8.6M
2021-03-02 9.73 9.73 9.45 9.54 8.8M
2021-03-01 9.50 9.70 9.49 9.69 9.2M
2021-02-26 9.31 9.56 9.22 9.47 10.4M
2021-02-25 9.75 9.88 9.52 9.58 15.3M
2021-02-24 9.47 9.77 9.47 9.57 12.9M
2021-02-23 9.68 9.72 9.40 9.46 12.7M
2021-02-22 9.74 9.93 9.66 9.67 16.1M
2021-02-19 9.46 9.73 9.34 9.72 14.0M
2021-02-18 9.45 9.63 9.42 9.46 12.8M
2021-02-10 9.38 9.44 9.23 9.38 8.6M
2021-02-09 9.18 9.38 9.05 9.29 10.6M
2021-02-08 8.99 9.53 8.91 9.28 16.2M
2021-02-05 8.80 9.01 8.66 8.75 6.8M
2021-02-04 9.06 9.23 8.56 8.77 10.8M
2021-02-03 9.29 9.36 9.11 9.11 9.3M
2021-02-02 9.16 9.37 8.94 9.31 11.8M
2021-02-01 9.03 9.12 8.93 9.03 7.8M
2021-01-29 9.38 9.39 8.77 8.95 14.2M
2021-01-28 9.47 9.61 9.29 9.31 8.8M
2021-01-27 9.59 9.67 9.42 9.46 9.4M
2021-01-26 9.93 10.07 9.53 9.57 16.0M
2021-01-25 10.31 10.31 9.91 9.94 17.2M
2021-01-22 10.63 10.64 10.31 10.37 17.4M
2021-01-21 10.42 10.84 10.30 10.69 27.2M
2021-01-20 10.57 10.59 10.36 10.46 14.6M
2021-01-19 10.58 10.76 10.38 10.54 20.8M
2021-01-18 10.24 10.74 10.24 10.62 20.1M
2021-01-15 10.42 10.51 10.22 10.29 15.0M
2021-01-14 10.02 10.19 9.73 10.18 13.8M
2021-01-13 10.32 10.36 9.96 10.06 18.6M
2021-01-12 10.22 10.53 10.10 10.39 17.2M
2021-01-11 10.12 10.47 10.06 10.10 17.1M
2021-01-08 10.01 10.28 9.71 10.08 12.9M
2021-01-07 10.51 10.54 9.90 10.01 21.9M
2021-01-06 10.80 10.80 10.50 10.55 15.7M
2021-01-05 10.68 11.06 10.53 10.85 28.7M
2021-01-04 10.42 10.79 10.41 10.72 21.0M