Nanjing Iron

600282
🏛️ Chine →
5.08
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 3.65 3.70 3.63 3.70 34.6M
2021-12-30 3.62 3.66 3.61 3.63 28.6M
2021-12-29 3.58 3.65 3.58 3.61 33.9M
2021-12-28 3.60 3.63 3.56 3.59 41.5M
2021-12-27 3.66 3.67 3.59 3.60 40.1M
2021-12-24 3.76 3.77 3.65 3.67 32.4M
2021-12-23 3.74 3.76 3.71 3.75 30.6M
2021-12-22 3.78 3.79 3.70 3.71 42.6M
2021-12-21 3.67 3.79 3.65 3.77 52.3M
2021-12-20 3.73 3.74 3.66 3.66 33.4M
2021-12-17 3.71 3.76 3.69 3.73 48.6M
2021-12-16 3.64 3.73 3.62 3.71 50.1M
2021-12-15 3.61 3.65 3.60 3.63 20.9M
2021-12-14 3.63 3.65 3.59 3.61 29.7M
2021-12-13 3.63 3.67 3.61 3.64 27.9M
2021-12-10 3.66 3.68 3.58 3.66 67.2M
2021-12-09 3.68 3.70 3.64 3.68 48.7M
2021-12-08 3.70 3.72 3.66 3.69 46.2M
2021-12-07 3.66 3.73 3.62 3.72 61.7M
2021-12-06 3.61 3.72 3.61 3.65 72.5M
2021-12-03 3.61 3.62 3.55 3.61 54.2M
2021-12-02 3.55 3.63 3.53 3.60 54.0M
2021-12-01 3.51 3.57 3.49 3.57 43.4M
2021-11-30 3.52 3.55 3.50 3.51 35.2M
2021-11-29 3.52 3.55 3.49 3.52 43.6M
2021-11-26 3.50 3.61 3.48 3.57 60.8M
2021-11-25 3.58 3.58 3.50 3.53 41.0M
2021-11-24 3.59 3.60 3.52 3.58 64.3M
2021-11-23 3.55 3.66 3.54 3.58 67.1M
2021-11-22 3.62 3.63 3.53 3.54 55.1M
2021-11-19 3.49 3.62 3.49 3.60 82.6M
2021-11-18 3.39 3.63 3.37 3.47 71.2M
2021-11-17 3.40 3.41 3.34 3.38 42.4M
2021-11-16 3.49 3.53 3.40 3.41 57.3M
2021-11-15 3.37 3.41 3.35 3.40 25.7M
2021-11-12 3.45 3.46 3.37 3.38 43.3M
2021-11-11 3.39 3.49 3.36 3.47 53.7M
2021-11-10 3.33 3.37 3.25 3.36 56.2M
2021-11-09 3.38 3.40 3.35 3.36 32.8M
2021-11-08 3.40 3.44 3.36 3.38 32.6M
2021-11-05 3.43 3.45 3.36 3.37 39.6M
2021-11-04 3.51 3.52 3.43 3.45 44.6M
2021-11-03 3.50 3.54 3.45 3.51 44.2M
2021-11-02 3.65 3.67 3.44 3.51 76.1M
2021-11-01 3.53 3.65 3.49 3.63 60.0M
2021-10-29 3.52 3.56 3.50 3.53 45.3M
2021-10-28 3.56 3.58 3.45 3.50 46.6M
2021-10-27 3.56 3.61 3.49 3.56 51.9M
2021-10-26 3.61 3.66 3.56 3.57 31.5M
2021-10-25 3.64 3.66 3.58 3.61 37.9M
2021-10-22 3.76 3.81 3.61 3.63 66.8M
2021-10-21 3.78 3.95 3.77 3.77 70.2M
2021-10-20 3.78 3.84 3.70 3.78 45.6M
2021-10-19 3.82 3.84 3.73 3.80 54.2M
2021-10-18 3.73 3.85 3.71 3.81 63.6M
2021-10-15 3.75 3.77 3.69 3.72 55.3M
2021-10-14 3.74 3.79 3.67 3.76 63.8M
2021-10-13 3.74 3.75 3.62 3.74 47.2M
2021-10-12 3.83 3.88 3.69 3.73 71.2M
2021-10-11 3.89 3.91 3.80 3.82 64.2M
2021-10-08 4.00 4.06 3.86 3.92 63.9M
2021-09-30 3.99 4.03 3.89 3.98 68.6M
2021-09-29 4.06 4.10 3.93 3.96 57.5M
2021-09-28 4.11 4.17 4.01 4.11 64.3M
2021-09-27 4.34 4.37 4.11 4.13 86.5M
2021-09-24 4.58 4.65 4.32 4.34 73.1M
2021-09-23 4.69 4.74 4.54 4.61 48.8M
2021-09-22 4.51 4.65 4.43 4.63 66.2M
2021-09-17 4.76 4.85 4.41 4.56 108.3M
2021-09-16 4.90 4.97 4.76 4.76 59.7M
2021-09-15 4.76 4.91 4.70 4.81 84.7M
2021-09-14 5.07 5.08 4.77 4.80 91.4M
2021-09-13 4.89 5.10 4.89 5.06 96.2M
2021-09-10 5.15 5.15 4.88 4.91 158.4M
2021-09-09 4.77 5.17 4.74 5.16 177.6M
2021-09-08 4.71 4.85 4.59 4.80 125.7M
2021-09-07 4.43 4.78 4.41 4.77 150.1M
2021-09-06 4.30 4.52 4.26 4.46 122.7M
2021-09-03 4.35 4.37 4.21 4.29 66.5M
2021-09-02 4.18 4.39 4.15 4.34 94.2M
2021-09-01 4.33 4.42 4.17 4.19 118.4M
2021-08-31 4.22 4.34 4.18 4.30 84.2M
2021-08-30 4.27 4.29 4.14 4.23 54.3M
2021-08-27 4.15 4.25 4.12 4.23 56.5M
2021-08-26 4.20 4.30 4.17 4.20 84.5M
2021-08-25 4.14 4.18 4.10 4.16 50.0M
2021-08-24 4.08 4.18 4.03 4.12 57.4M
2021-08-23 4.20 4.22 4.06 4.08 82.6M
2021-08-20 4.10 4.23 4.05 4.20 108.9M
2021-08-19 3.98 4.15 3.89 4.09 130.5M
2021-08-18 3.95 4.05 3.93 4.00 77.5M
2021-08-17 3.98 4.07 3.93 3.96 68.1M
2021-08-16 4.00 4.05 3.94 4.00 64.2M
2021-08-13 3.94 4.02 3.91 4.00 86.3M
2021-08-12 3.78 3.97 3.74 3.94 125.8M
2021-08-11 3.61 3.80 3.61 3.76 143.6M
2021-08-10 3.57 3.62 3.55 3.58 37.5M
2021-08-09 3.52 3.58 3.50 3.57 39.9M
2021-08-06 3.50 3.57 3.47 3.52 38.2M
2021-08-05 3.49 3.52 3.44 3.50 46.4M
2021-08-04 3.44 3.53 3.40 3.50 58.2M
2021-08-03 3.52 3.55 3.41 3.42 88.1M
2021-08-02 3.65 3.65 3.45 3.55 112.9M
2021-07-30 3.53 3.78 3.52 3.75 123.0M
2021-07-29 3.53 3.57 3.47 3.54 65.3M
2021-07-28 3.56 3.61 3.47 3.51 66.0M
2021-07-27 3.73 3.83 3.57 3.59 88.1M
2021-07-26 3.83 3.86 3.65 3.72 82.9M
2021-07-23 3.91 3.96 3.80 3.83 132.8M
2021-07-22 3.68 3.87 3.67 3.85 87.4M
2021-07-21 3.70 3.72 3.62 3.70 57.3M
2021-07-20 3.71 3.74 3.65 3.67 59.4M
2021-07-19 3.81 3.88 3.73 3.75 53.3M
2021-07-16 3.77 3.91 3.76 3.79 88.5M
2021-07-15 3.66 3.84 3.64 3.79 87.6M
2021-07-14 3.72 3.75 3.63 3.67 51.1M
2021-07-13 3.64 3.72 3.58 3.70 52.5M
2021-07-12 3.66 3.79 3.63 3.65 91.5M
2021-07-09 3.52 3.67 3.46 3.63 67.9M
2021-07-08 3.59 3.61 3.50 3.52 51.9M
2021-07-07 3.50 3.61 3.49 3.60 57.5M
2021-07-06 3.50 3.56 3.48 3.52 33.8M
2021-07-05 3.51 3.54 3.46 3.49 41.5M
2021-07-02 3.55 3.58 3.51 3.53 34.4M
2021-07-01 3.58 3.59 3.52 3.57 51.9M
2021-06-30 3.53 3.59 3.51 3.56 38.0M
2021-06-29 3.57 3.58 3.51 3.52 37.4M
2021-06-28 3.62 3.66 3.56 3.57 61.6M
2021-06-25 3.49 3.59 3.44 3.56 50.8M
2021-06-24 3.47 3.49 3.42 3.47 34.2M
2021-06-23 3.49 3.50 3.39 3.47 70.4M
2021-06-22 3.51 3.55 3.46 3.49 39.4M
2021-06-21 3.55 3.60 3.53 3.53 39.7M
2021-06-18 3.52 3.55 3.45 3.53 32.5M
2021-06-17 3.58 3.62 3.51 3.53 32.0M
2021-06-16 3.65 3.72 3.57 3.58 40.7M
2021-06-15 3.77 3.77 3.61 3.66 49.3M
2021-06-11 3.73 3.79 3.70 3.78 46.2M
2021-06-10 3.69 3.77 3.68 3.73 48.9M
2021-06-09 3.64 3.72 3.62 3.68 41.2M
2021-06-08 3.59 3.65 3.57 3.64 33.6M
2021-06-07 3.65 3.69 3.60 3.61 32.8M
2021-06-04 3.66 3.70 3.59 3.65 37.9M
2021-06-03 3.59 3.74 3.59 3.68 54.8M
2021-06-02 3.63 3.64 3.57 3.60 34.0M
2021-06-01 3.62 3.66 3.52 3.64 70.7M
2021-05-31 3.75 3.75 3.63 3.65 41.4M
2021-05-28 3.79 3.83 3.69 3.70 44.9M
2021-05-27 3.76 3.79 3.72 3.74 36.8M
2021-05-26 3.75 3.79 3.72 3.75 34.0M
2021-05-25 3.77 3.80 3.69 3.77 47.3M
2021-05-24 3.75 3.81 3.71 3.76 44.0M
2021-05-21 3.69 3.84 3.68 3.80 74.7M
2021-05-20 3.81 3.82 3.60 3.69 142.8M
2021-05-19 4.08 4.08 3.92 3.95 81.0M
2021-05-18 4.05 4.15 4.05 4.13 43.5M
2021-05-17 4.07 4.11 4.02 4.04 58.7M
2021-05-14 4.14 4.21 4.05 4.12 80.7M
2021-05-13 4.19 4.23 4.08 4.10 93.5M
2021-05-12 4.50 4.60 4.42 4.52 74.1M
2021-05-11 4.60 4.60 4.40 4.53 94.3M
2021-05-10 4.60 4.73 4.51 4.70 113.6M
2021-05-07 4.47 4.56 4.39 4.47 99.9M
2021-05-06 4.29 4.45 4.29 4.42 96.5M
2021-04-30 4.21 4.27 4.14 4.21 53.4M
2021-04-29 4.20 4.24 4.06 4.21 84.8M
2021-04-28 4.28 4.32 4.20 4.26 61.5M
2021-04-27 4.28 4.42 4.25 4.30 61.1M
2021-04-26 4.50 4.53 4.28 4.29 93.0M
2021-04-23 4.33 4.47 4.28 4.45 81.6M
2021-04-22 4.26 4.42 4.23 4.33 90.3M
2021-04-21 4.31 4.32 4.15 4.20 71.3M
2021-04-20 4.25 4.38 4.25 4.33 81.6M
2021-04-19 4.24 4.38 4.21 4.24 70.9M
2021-04-16 4.35 4.46 4.28 4.30 87.1M
2021-04-15 4.29 4.37 4.24 4.30 56.5M
2021-04-14 4.19 4.37 4.17 4.31 76.5M
2021-04-13 4.27 4.31 4.13 4.23 82.6M
2021-04-12 4.25 4.42 4.16 4.34 152.7M
2021-04-09 4.32 4.37 4.19 4.23 131.7M
2021-04-08 4.12 4.50 4.10 4.28 204.6M
2021-04-07 4.02 4.18 3.95 4.15 155.5M
2021-04-06 4.07 4.15 4.01 4.02 109.2M
2021-04-02 4.18 4.20 4.00 4.02 169.9M
2021-04-01 3.85 4.26 3.81 4.25 204.8M
2021-03-31 3.88 3.93 3.80 3.87 110.4M
2021-03-30 3.73 3.89 3.69 3.89 146.3M
2021-03-29 3.74 3.79 3.56 3.76 161.4M
2021-03-26 3.61 3.75 3.59 3.74 96.3M
2021-03-25 3.53 3.66 3.50 3.58 71.7M
2021-03-24 3.64 3.70 3.52 3.53 92.1M
2021-03-23 3.79 3.89 3.65 3.69 99.0M
2021-03-22 3.76 3.88 3.73 3.84 121.2M
2021-03-19 3.62 3.74 3.59 3.71 67.4M
2021-03-18 3.65 3.77 3.62 3.68 73.7M
2021-03-17 3.71 3.71 3.55 3.67 90.3M
2021-03-16 3.70 3.77 3.65 3.73 90.1M
2021-03-15 3.74 3.87 3.66 3.73 152.9M
2021-03-12 3.75 3.83 3.62 3.68 143.4M
2021-03-11 3.46 3.73 3.43 3.69 174.2M
2021-03-10 3.47 3.58 3.43 3.45 89.0M
2021-03-09 3.48 3.68 3.39 3.52 159.4M
2021-03-08 3.47 3.68 3.46 3.46 154.3M
2021-03-05 3.61 3.65 3.36 3.42 200.4M
2021-03-04 3.70 3.94 3.66 3.73 253.1M
2021-03-03 3.47 3.75 3.47 3.71 257.4M
2021-03-02 3.51 3.56 3.38 3.41 59.8M
2021-03-01 3.38 3.52 3.37 3.49 61.3M
2021-02-26 3.39 3.44 3.34 3.38 36.3M
2021-02-25 3.43 3.52 3.42 3.45 47.4M
2021-02-24 3.48 3.52 3.36 3.39 61.4M
2021-02-23 3.52 3.56 3.44 3.47 66.9M
2021-02-22 3.36 3.59 3.36 3.48 112.6M
2021-02-19 3.29 3.36 3.28 3.35 64.2M
2021-02-18 3.18 3.32 3.17 3.30 71.4M
2021-02-10 3.14 3.18 3.13 3.15 22.0M
2021-02-09 3.16 3.17 3.14 3.15 24.2M
2021-02-08 3.19 3.21 3.15 3.16 27.0M
2021-02-05 3.18 3.21 3.16 3.20 24.9M
2021-02-04 3.17 3.20 3.14 3.18 35.3M
2021-02-03 3.16 3.20 3.12 3.18 31.9M
2021-02-02 3.18 3.22 3.16 3.17 44.1M
2021-02-01 3.06 3.20 3.05 3.17 75.5M
2021-01-29 3.07 3.08 3.04 3.04 26.1M
2021-01-28 3.11 3.11 3.04 3.06 26.3M
2021-01-27 3.07 3.12 3.06 3.06 25.5M
2021-01-26 3.06 3.08 3.04 3.07 24.6M
2021-01-25 3.07 3.07 3.04 3.06 25.3M
2021-01-22 3.07 3.09 3.04 3.06 26.0M
2021-01-21 3.08 3.11 3.05 3.08 28.4M
2021-01-20 3.05 3.10 3.04 3.08 37.7M
2021-01-19 3.05 3.06 3.01 3.04 35.2M
2021-01-18 3.06 3.07 3.04 3.05 33.2M
2021-01-15 3.07 3.09 3.04 3.05 36.5M
2021-01-14 3.05 3.09 3.05 3.08 33.7M
2021-01-13 3.12 3.12 3.05 3.07 40.2M
2021-01-12 3.09 3.12 3.07 3.12 21.4M
2021-01-11 3.15 3.16 3.08 3.10 36.8M
2021-01-08 3.13 3.17 3.10 3.15 38.5M
2021-01-07 3.11 3.17 3.09 3.14 56.1M
2021-01-06 3.10 3.12 3.09 3.11 23.8M
2021-01-05 3.11 3.13 3.07 3.10 42.9M
2021-01-04 3.12 3.16 3.10 3.13 40.3M