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
2022-12-30 6.19 6.19 6.12 6.13 2.4M
2022-12-29 6.10 6.19 6.09 6.14 3.1M
2022-12-28 6.24 6.24 6.08 6.11 4.5M
2022-12-27 6.26 6.26 6.17 6.22 2.9M
2022-12-26 6.15 6.24 6.15 6.22 3.1M
2022-12-23 6.08 6.22 6.08 6.15 3.1M
2022-12-22 6.27 6.27 6.05 6.13 4.0M
2022-12-21 6.30 6.33 6.16 6.21 4.4M
2022-12-20 6.32 6.37 6.29 6.30 4.1M
2022-12-19 6.42 6.46 6.30 6.32 6.1M
2022-12-16 6.59 6.59 6.44 6.45 7.7M
2022-12-15 6.52 6.64 6.50 6.61 4.0M
2022-12-14 6.57 6.61 6.52 6.53 4.8M
2022-12-13 6.65 6.68 6.52 6.52 6.6M
2022-12-12 6.64 6.71 6.61 6.65 5.2M
2022-12-09 6.74 6.77 6.63 6.69 6.5M
2022-12-08 6.85 6.85 6.73 6.74 6.0M
2022-12-07 6.87 6.87 6.80 6.81 6.0M
2022-12-06 6.88 6.95 6.86 6.88 7.0M
2022-12-05 6.91 6.96 6.87 6.92 7.3M
2022-12-02 6.87 6.90 6.81 6.88 6.3M
2022-12-01 6.82 6.87 6.79 6.84 8.5M
2022-11-30 6.76 6.86 6.69 6.79 8.5M
2022-11-29 6.62 6.78 6.62 6.77 8.1M
2022-11-28 6.63 6.67 6.57 6.63 7.2M
2022-11-25 6.82 6.83 6.68 6.69 8.9M
2022-11-24 6.86 6.93 6.81 6.83 5.7M
2022-11-23 6.99 6.99 6.76 6.88 8.8M
2022-11-22 7.12 7.15 6.94 6.97 9.0M
2022-11-21 7.08 7.13 7.01 7.13 8.7M
2022-11-18 7.27 7.27 7.09 7.10 10.7M
2022-11-17 7.15 7.24 7.07 7.23 12.1M
2022-11-16 7.12 7.22 7.07 7.18 17.1M
2022-11-15 6.95 7.08 6.90 7.08 10.1M
2022-11-14 7.03 7.06 6.89 6.93 9.0M
2022-11-11 7.11 7.15 7.00 7.01 11.5M
2022-11-10 7.00 7.04 6.94 6.99 8.1M
2022-11-09 7.12 7.12 7.02 7.02 6.7M
2022-11-08 7.13 7.15 7.02 7.09 8.7M
2022-11-07 7.23 7.25 7.09 7.12 13.9M
2022-11-04 7.02 7.19 6.99 7.14 16.7M
2022-11-03 6.97 7.15 6.89 7.06 15.2M
2022-11-02 6.92 7.08 6.88 7.00 11.0M
2022-11-01 6.87 6.93 6.77 6.90 10.4M
2022-10-31 6.46 6.83 6.46 6.76 12.5M
2022-10-28 6.75 6.84 6.46 6.52 13.5M
2022-10-27 6.85 6.91 6.62 6.82 23.6M
2022-10-26 6.94 7.17 6.91 7.12 11.5M
2022-10-25 6.97 7.02 6.78 6.92 8.4M
2022-10-24 7.09 7.18 6.93 6.99 10.3M
2022-10-21 7.09 7.12 6.94 7.01 6.7M
2022-10-20 7.03 7.16 6.92 7.07 10.9M
2022-10-19 7.12 7.17 7.04 7.05 11.4M
2022-10-18 7.26 7.42 7.11 7.19 22.3M
2022-10-17 6.91 7.07 6.83 7.07 10.2M
2022-10-14 6.79 6.98 6.78 6.90 10.4M
2022-10-13 6.68 6.83 6.67 6.75 7.5M
2022-10-12 6.48 6.74 6.42 6.72 7.8M
2022-10-11 6.45 6.51 6.33 6.50 4.6M
2022-10-10 6.62 6.68 6.33 6.39 7.0M
2022-09-30 6.66 6.73 6.59 6.60 6.0M
2022-09-29 6.72 6.82 6.62 6.70 7.2M
2022-09-28 6.78 6.92 6.66 6.66 10.9M
2022-09-27 6.60 6.74 6.59 6.74 6.6M
2022-09-26 6.73 6.78 6.55 6.58 7.7M
2022-09-23 6.96 7.02 6.73 6.79 8.3M
2022-09-22 6.89 7.09 6.87 6.97 10.9M
2022-09-21 6.82 6.95 6.67 6.93 7.4M
2022-09-20 6.83 6.88 6.78 6.83 5.9M
2022-09-19 6.82 6.86 6.67 6.76 7.9M
2022-09-16 6.89 6.99 6.79 6.79 9.0M
2022-09-15 7.20 7.23 6.85 6.89 16.6M
2022-09-14 7.11 7.20 7.09 7.18 8.5M
2022-09-13 7.20 7.31 7.20 7.25 6.7M
2022-09-09 7.32 7.32 7.16 7.22 7.8M
2022-09-08 7.43 7.44 7.24 7.25 13.7M
2022-09-07 7.42 7.47 7.35 7.41 13.0M
2022-09-06 7.40 7.50 7.31 7.49 17.9M
2022-09-05 7.58 7.66 7.35 7.45 23.5M
2022-09-02 7.15 7.79 7.14 7.60 36.8M
2022-09-01 7.16 7.27 7.10 7.13 9.3M
2022-08-31 7.43 7.49 7.14 7.17 15.9M
2022-08-30 7.27 7.58 7.18 7.46 20.8M
2022-08-29 7.11 7.32 7.03 7.28 11.7M
2022-08-26 7.41 7.48 7.20 7.25 17.3M
2022-08-25 7.55 7.58 7.28 7.40 17.8M
2022-08-24 7.88 7.89 7.42 7.46 26.7M
2022-08-23 8.09 8.11 7.80 7.88 26.0M
2022-08-22 8.38 8.42 8.00 8.03 39.5M
2022-08-19 8.96 9.04 8.58 8.58 23.5M
2022-08-18 8.93 9.04 8.87 8.97 14.0M
2022-08-17 9.06 9.15 8.85 8.93 20.4M
2022-08-16 8.96 9.25 8.92 9.13 18.3M
2022-08-15 8.93 9.03 8.85 8.96 18.3M
2022-08-12 9.35 9.44 9.04 9.07 32.4M
2022-08-11 9.18 9.32 9.08 9.30 32.4M
2022-08-10 9.03 9.32 8.98 9.17 26.6M
2022-08-09 9.28 9.42 9.12 9.16 37.3M
2022-08-08 9.00 9.24 8.85 9.17 32.9M
2022-08-05 8.81 9.15 8.73 9.02 39.5M
2022-08-04 9.10 9.11 8.77 8.92 53.1M
2022-08-03 9.09 9.73 8.98 9.20 91.8M
2022-08-02 8.99 9.15 8.67 8.83 40.5M
2022-08-01 8.83 9.16 8.76 9.08 50.1M
2022-07-29 8.66 8.90 8.50 8.69 34.8M
2022-07-28 8.29 8.68 8.23 8.52 28.6M
2022-07-27 8.11 8.33 8.10 8.31 12.5M
2022-07-26 8.18 8.22 8.02 8.14 11.2M
2022-07-25 8.40 8.49 8.12 8.15 15.7M
2022-07-22 8.76 8.78 8.31 8.40 30.6M
2022-07-21 8.42 8.60 8.41 8.54 28.5M
2022-07-20 8.35 8.61 8.23 8.53 35.6M
2022-07-19 8.18 8.34 8.13 8.32 22.2M
2022-07-18 8.07 8.18 8.01 8.17 15.4M
2022-07-15 8.26 8.26 8.03 8.04 18.2M
2022-07-14 7.68 8.30 7.61 8.19 27.9M
2022-07-13 7.66 7.75 7.62 7.69 9.1M
2022-07-12 7.87 7.87 7.62 7.64 11.9M
2022-07-11 8.15 8.19 7.80 7.91 18.2M
2022-07-08 8.05 8.37 8.05 8.21 22.8M
2022-07-07 7.94 8.26 7.94 8.12 18.8M
2022-07-06 7.93 8.03 7.81 7.91 11.1M
2022-07-05 8.11 8.15 7.77 7.92 17.5M
2022-07-04 8.14 8.16 7.91 8.11 11.2M
2022-07-01 8.07 8.23 7.99 8.08 12.3M
2022-06-30 8.07 8.26 8.05 8.09 13.1M
2022-06-29 8.33 8.38 8.09 8.10 17.2M
2022-06-28 8.25 8.38 8.13 8.38 19.4M
2022-06-27 8.26 8.36 8.15 8.22 17.7M
2022-06-24 8.25 8.25 8.05 8.13 18.6M
2022-06-23 7.72 8.22 7.71 8.16 26.8M
2022-06-22 7.88 7.91 7.71 7.73 11.4M
2022-06-21 7.99 8.03 7.80 7.91 18.1M
2022-06-20 7.84 8.21 7.80 8.11 21.9M
2022-06-17 7.81 8.03 7.74 7.90 17.1M
2022-06-16 7.95 7.99 7.78 7.81 17.6M
2022-06-15 8.09 8.40 7.87 7.87 37.5M
2022-06-14 7.66 7.88 7.52 7.84 19.2M
2022-06-13 7.41 7.74 7.40 7.69 14.8M
2022-06-10 7.35 7.54 7.33 7.49 8.5M
2022-06-09 7.56 7.59 7.35 7.39 9.2M
2022-06-08 7.65 7.67 7.40 7.58 12.3M
2022-06-07 7.75 7.80 7.55 7.63 12.4M
2022-06-06 7.63 7.83 7.58 7.74 17.4M
2022-06-02 7.48 7.60 7.41 7.58 13.1M
2022-06-01 7.34 7.60 7.31 7.47 14.3M
2022-05-31 7.39 7.42 7.21 7.38 12.8M
2022-05-30 7.39 7.40 7.22 7.35 11.3M
2022-05-27 7.56 7.57 7.30 7.40 15.2M
2022-05-26 7.49 7.68 7.27 7.50 22.6M
2022-05-25 7.42 7.58 7.31 7.58 24.2M
2022-05-24 7.43 7.98 7.32 7.50 40.5M
2022-05-23 7.18 7.32 7.11 7.30 11.5M
2022-05-20 7.12 7.24 7.08 7.14 9.5M
2022-05-19 7.00 7.14 6.94 7.10 8.6M
2022-05-18 7.08 7.16 6.99 7.08 9.3M
2022-05-17 7.07 7.09 6.95 7.09 7.5M
2022-05-16 7.05 7.30 7.04 7.07 14.5M
2022-05-13 7.07 7.07 6.97 7.04 7.0M
2022-05-12 6.95 7.11 6.93 7.02 11.9M
2022-05-11 7.17 7.21 7.00 7.01 21.8M
2022-05-10 6.87 7.17 6.85 7.15 18.1M
2022-05-09 6.80 7.03 6.76 6.94 14.6M
2022-05-06 6.80 7.02 6.60 6.86 22.3M
2022-05-05 6.39 7.15 6.32 6.85 31.9M
2022-04-29 5.95 6.77 5.86 6.58 33.5M
2022-04-28 5.70 5.79 5.61 5.69 7.8M
2022-04-27 5.57 5.80 5.41 5.80 13.5M
2022-04-26 5.71 5.84 5.46 5.48 10.1M
2022-04-25 6.28 6.28 5.74 5.75 14.6M
2022-04-22 6.45 6.55 6.35 6.41 7.3M
2022-04-21 6.88 6.93 6.50 6.52 8.3M
2022-04-20 7.02 7.06 6.83 6.87 5.2M
2022-04-19 6.99 7.12 6.92 6.99 4.5M
2022-04-18 6.81 7.01 6.73 6.97 5.0M
2022-04-15 7.10 7.14 6.82 6.90 9.6M
2022-04-14 7.14 7.22 7.11 7.13 5.9M
2022-04-13 7.30 7.34 7.12 7.14 6.2M
2022-04-12 7.20 7.40 7.10 7.39 6.7M
2022-04-11 7.58 7.58 7.20 7.26 9.8M
2022-04-08 7.70 7.74 7.45 7.60 10.6M
2022-04-07 8.10 8.24 7.78 7.80 16.0M
2022-04-06 7.68 7.84 7.66 7.79 6.0M
2022-04-01 7.67 7.72 7.56 7.70 6.1M
2022-03-31 7.73 7.79 7.65 7.67 6.2M
2022-03-30 7.62 7.77 7.61 7.75 5.6M
2022-03-29 7.87 7.89 7.59 7.63 7.5M
2022-03-28 7.75 7.90 7.66 7.81 6.7M
2022-03-25 7.91 7.98 7.79 7.79 5.5M
2022-03-24 8.01 8.04 7.84 7.85 8.2M
2022-03-23 8.07 8.17 8.04 8.07 7.9M
2022-03-22 8.14 8.36 8.08 8.09 12.9M
2022-03-21 7.94 8.50 7.90 8.25 24.5M
2022-03-18 7.65 7.87 7.65 7.81 7.3M
2022-03-17 7.72 7.88 7.70 7.72 9.8M
2022-03-16 7.53 7.73 7.28 7.71 11.2M
2022-03-15 7.72 7.84 7.42 7.43 10.6M
2022-03-14 8.06 8.06 7.80 7.82 7.6M
2022-03-11 7.85 8.08 7.74 8.06 8.7M
2022-03-10 8.07 8.24 7.95 7.97 8.4M
2022-03-09 8.08 8.13 7.53 7.89 11.6M
2022-03-08 8.25 8.36 7.95 8.01 9.3M
2022-03-07 8.47 8.52 8.15 8.20 12.0M
2022-03-04 8.62 8.75 8.49 8.53 11.3M
2022-03-03 8.78 9.00 8.66 8.70 20.4M
2022-03-02 8.57 8.64 8.52 8.59 7.2M
2022-03-01 8.50 8.65 8.47 8.61 9.4M
2022-02-28 8.53 8.62 8.39 8.48 10.8M
2022-02-25 8.72 8.72 8.53 8.58 15.7M
2022-02-24 8.63 8.99 8.44 8.73 28.1M
2022-02-23 8.57 8.75 8.55 8.73 13.2M
2022-02-22 8.60 8.72 8.41 8.58 12.1M
2022-02-21 8.46 8.69 8.46 8.68 15.7M
2022-02-18 8.34 8.42 8.30 8.42 6.4M
2022-02-17 8.38 8.50 8.30 8.33 8.8M
2022-02-16 8.46 8.51 8.37 8.42 6.7M
2022-02-15 8.41 8.51 8.30 8.40 8.3M
2022-02-14 8.25 8.56 8.23 8.40 10.4M
2022-02-11 8.48 8.54 8.29 8.33 11.4M
2022-02-10 8.60 8.62 8.46 8.55 10.4M
2022-02-09 8.38 8.63 8.31 8.58 13.2M
2022-02-08 8.24 8.41 8.18 8.41 10.1M
2022-02-07 8.28 8.32 8.12 8.27 10.8M
2022-01-28 8.10 8.16 7.94 8.05 9.8M
2022-01-27 8.28 8.30 7.90 7.91 14.5M
2022-01-26 8.21 8.37 8.13 8.27 12.8M
2022-01-25 8.79 8.88 8.21 8.26 27.3M
2022-01-24 9.12 9.29 8.84 8.90 21.2M
2022-01-21 9.41 9.53 9.12 9.23 22.8M
2022-01-20 9.93 9.94 9.43 9.47 36.8M
2022-01-19 9.53 10.10 9.48 9.96 49.6M
2022-01-18 9.58 10.04 9.58 9.68 42.8M
2022-01-17 9.13 9.54 9.12 9.52 25.2M
2022-01-14 9.21 9.33 9.06 9.11 16.6M
2022-01-13 9.30 9.50 9.21 9.25 15.6M
2022-01-12 9.24 9.32 9.16 9.25 12.1M
2022-01-11 9.40 9.48 9.19 9.22 14.9M
2022-01-10 9.26 9.58 9.04 9.42 20.3M
2022-01-07 9.64 9.78 9.26 9.29 25.7M
2022-01-06 9.78 9.80 9.48 9.65 30.4M
2022-01-05 9.78 10.05 9.58 9.95 45.3M
2022-01-04 9.41 9.84 9.41 9.75 27.6M