Nanjing Port Co Ltd (002040)

002040
🏛️ Chine →
10.34
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 7.04 7.32 6.98 7.31 11.5M
2022-12-29 7.10 7.12 6.98 7.00 5.7M
2022-12-28 7.20 7.29 7.11 7.13 9.7M
2022-12-27 6.91 7.39 6.91 7.29 17.6M
2022-12-26 6.95 6.96 6.86 6.92 4.1M
2022-12-23 6.91 7.04 6.84 6.91 4.3M
2022-12-22 7.14 7.17 6.92 6.93 4.6M
2022-12-21 7.04 7.16 7.00 7.09 4.8M
2022-12-20 6.98 7.17 6.91 7.04 6.2M
2022-12-19 7.18 7.24 6.95 6.98 7.0M
2022-12-16 7.16 7.24 7.10 7.21 6.1M
2022-12-15 7.26 7.36 7.15 7.15 8.1M
2022-12-14 7.28 7.41 7.22 7.26 10.7M
2022-12-13 7.35 7.53 7.33 7.36 14.6M
2022-12-12 7.45 7.52 7.25 7.29 15.0M
2022-12-09 7.45 7.58 7.32 7.39 27.3M
2022-12-08 7.18 7.94 7.16 7.62 39.2M
2022-12-07 7.19 7.29 7.13 7.22 6.5M
2022-12-06 7.17 7.22 7.11 7.16 4.9M
2022-12-05 7.07 7.20 7.03 7.18 6.7M
2022-12-02 7.09 7.09 6.97 7.02 4.1M
2022-12-01 7.09 7.17 7.04 7.07 5.5M
2022-11-30 7.06 7.12 7.02 7.06 6.8M
2022-11-29 6.92 7.07 6.88 7.07 9.7M
2022-11-28 6.84 6.91 6.50 6.91 6.3M
2022-11-25 6.79 6.92 6.74 6.88 5.6M
2022-11-24 6.82 6.87 6.74 6.78 4.1M
2022-11-23 6.81 6.88 6.77 6.81 4.7M
2022-11-22 6.72 6.92 6.71 6.81 7.1M
2022-11-21 6.78 6.79 6.67 6.72 4.4M
2022-11-18 6.93 6.94 6.77 6.79 6.1M
2022-11-17 6.94 6.94 6.86 6.92 4.6M
2022-11-16 6.89 6.98 6.88 6.94 5.4M
2022-11-15 6.87 6.90 6.82 6.89 5.8M
2022-11-14 6.85 6.92 6.80 6.87 4.6M
2022-11-11 6.88 6.90 6.79 6.83 5.9M
2022-11-10 6.70 6.80 6.69 6.76 3.8M
2022-11-09 6.83 6.85 6.72 6.74 4.4M
2022-11-08 6.81 6.82 6.70 6.81 4.6M
2022-11-07 6.78 6.83 6.72 6.80 5.5M
2022-11-04 6.65 6.79 6.63 6.77 5.2M
2022-11-03 6.59 6.68 6.57 6.65 3.5M
2022-11-02 6.59 6.67 6.54 6.64 4.5M
2022-11-01 6.44 6.61 6.42 6.60 5.5M
2022-10-31 6.50 6.54 6.38 6.41 7.0M
2022-10-28 6.75 6.78 6.53 6.56 5.6M
2022-10-27 6.75 6.85 6.74 6.79 6.2M
2022-10-26 6.68 6.79 6.67 6.77 5.2M
2022-10-25 6.65 6.75 6.58 6.69 5.2M
2022-10-24 6.85 6.92 6.66 6.67 8.6M
2022-10-21 6.90 6.99 6.82 6.83 8.0M
2022-10-20 7.00 7.03 6.83 6.94 15.4M
2022-10-19 6.80 7.28 6.73 7.20 21.9M
2022-10-18 6.83 6.95 6.79 6.80 6.5M
2022-10-17 6.66 6.83 6.63 6.81 6.3M
2022-10-14 6.65 6.75 6.65 6.72 6.6M
2022-10-13 6.61 6.67 6.55 6.61 5.5M
2022-10-12 6.54 6.66 6.47 6.66 5.5M
2022-10-11 6.51 6.57 6.42 6.56 4.5M
2022-10-10 6.56 6.68 6.46 6.48 7.1M
2022-09-30 6.63 6.67 6.50 6.53 6.3M
2022-09-29 6.92 6.96 6.61 6.66 9.8M
2022-09-28 7.01 7.11 6.80 6.85 9.9M
2022-09-27 6.79 7.01 6.66 7.01 10.8M
2022-09-26 7.02 7.07 6.76 6.77 9.9M
2022-09-23 7.18 7.28 6.98 7.00 11.6M
2022-09-22 7.07 7.29 7.04 7.19 13.6M
2022-09-21 6.89 7.14 6.74 7.11 14.9M
2022-09-20 6.88 7.03 6.83 6.90 8.8M
2022-09-19 6.80 6.88 6.67 6.87 8.6M
2022-09-16 7.07 7.08 6.80 6.80 11.0M
2022-09-15 7.22 7.37 6.94 7.09 17.0M
2022-09-14 7.06 7.58 7.01 7.21 18.4M
2022-09-13 7.25 7.37 7.15 7.19 13.0M
2022-09-09 7.45 7.70 7.23 7.25 19.1M
2022-09-08 7.45 7.57 7.33 7.51 17.3M
2022-09-07 7.80 7.83 7.45 7.53 30.2M
2022-09-06 8.10 8.16 7.79 7.92 34.3M
2022-09-05 8.04 8.45 7.81 8.19 41.2M
2022-09-02 8.12 8.45 7.80 8.07 41.2M
2022-09-01 7.90 8.56 7.83 8.30 54.9M
2022-08-31 8.48 8.68 7.70 8.00 60.6M
2022-08-30 7.57 8.36 7.57 8.36 32.4M
2022-08-29 7.40 7.79 7.38 7.60 47.4M
2022-08-26 8.50 8.69 7.73 7.77 65.8M
2022-08-25 7.21 7.90 7.16 7.90 16.6M
2022-08-24 7.32 7.44 7.17 7.18 8.8M
2022-08-23 7.19 7.30 7.14 7.26 5.4M
2022-08-22 7.12 7.25 7.11 7.20 5.5M
2022-08-19 7.10 7.22 7.07 7.15 5.9M
2022-08-18 7.11 7.19 7.06 7.08 4.4M
2022-08-17 7.13 7.16 7.01 7.09 4.2M
2022-08-16 6.87 7.20 6.85 7.12 7.1M
2022-08-15 6.96 7.00 6.82 6.87 4.6M
2022-08-12 6.82 6.96 6.72 6.96 5.6M
2022-08-11 6.59 6.81 6.59 6.80 6.0M
2022-08-10 6.62 6.63 6.55 6.59 3.3M
2022-08-09 6.69 6.69 6.61 6.64 3.0M
2022-08-08 6.70 6.74 6.59 6.69 4.1M
2022-08-05 6.73 6.76 6.62 6.71 3.5M
2022-08-04 6.59 6.72 6.54 6.70 4.1M
2022-08-03 6.72 6.81 6.56 6.59 5.0M
2022-08-02 6.93 6.96 6.62 6.67 5.7M
2022-08-01 7.13 7.14 6.95 6.97 3.9M
2022-07-29 7.19 7.25 7.02 7.07 4.3M
2022-07-28 7.24 7.32 7.11 7.18 4.3M
2022-07-27 7.23 7.25 7.13 7.20 4.3M
2022-07-26 7.22 7.27 7.07 7.24 5.9M
2022-07-25 7.16 7.33 7.12 7.18 6.3M
2022-07-22 7.10 7.33 7.06 7.17 7.9M
2022-07-21 6.97 7.21 6.90 7.08 9.7M
2022-07-20 6.90 6.95 6.84 6.93 4.6M
2022-07-19 6.78 6.94 6.76 6.90 6.8M
2022-07-18 6.53 6.83 6.53 6.77 6.5M
2022-07-15 6.71 6.75 6.53 6.53 5.4M
2022-07-14 6.92 6.93 6.70 6.73 6.3M
2022-07-13 6.64 6.87 6.63 6.86 10.6M
2022-07-12 6.64 6.76 6.58 6.68 7.3M
2022-07-11 6.53 6.65 6.49 6.64 3.5M
2022-07-08 6.54 6.58 6.50 6.55 3.2M
2022-07-07 6.45 6.58 6.45 6.54 3.5M
2022-07-06 6.65 6.68 6.43 6.46 5.5M
2022-07-05 6.56 6.82 6.54 6.64 7.4M
2022-07-04 6.58 6.60 6.47 6.56 4.6M
2022-07-01 6.72 6.72 6.60 6.60 5.3M
2022-06-30 6.71 6.75 6.67 6.73 4.9M
2022-06-29 6.87 6.92 6.69 6.69 6.8M
2022-06-28 6.78 6.88 6.71 6.88 6.9M
2022-06-27 6.79 6.85 6.74 6.78 5.5M
2022-06-24 6.78 6.80 6.71 6.78 4.3M
2022-06-23 6.69 6.78 6.61 6.78 4.8M
2022-06-22 6.73 6.85 6.66 6.71 5.1M
2022-06-21 6.74 6.81 6.59 6.70 5.9M
2022-06-20 6.74 6.81 6.71 6.76 4.3M
2022-06-17 6.80 6.83 6.65 6.72 6.1M
2022-06-16 6.96 7.02 6.82 6.84 6.5M
2022-06-15 7.05 7.23 6.98 6.98 8.3M
2022-06-14 6.93 7.02 6.70 7.01 9.0M
2022-06-13 7.15 7.30 6.88 6.96 9.4M
2022-06-10 6.90 7.25 6.87 7.17 10.5M
2022-06-09 7.07 7.07 6.87 6.91 8.0M
2022-06-08 7.10 7.38 6.96 7.09 12.9M
2022-06-07 7.03 7.38 6.96 7.17 16.1M
2022-06-06 7.30 7.56 7.07 7.11 18.2M
2022-06-02 7.20 7.60 6.97 7.33 21.0M
2022-06-01 6.98 7.30 6.92 7.18 11.1M
2022-05-31 7.04 7.14 6.93 7.01 7.1M
2022-05-30 7.12 7.13 6.94 7.00 9.0M
2022-05-27 6.95 7.13 6.85 7.10 13.1M
2022-05-26 6.90 7.09 6.75 6.95 15.9M
2022-05-25 6.42 7.00 6.40 6.96 18.7M
2022-05-24 6.73 6.85 6.39 6.43 9.0M
2022-05-23 6.50 6.82 6.47 6.73 10.2M
2022-05-20 6.42 6.55 6.41 6.51 6.1M
2022-05-19 6.28 6.45 6.26 6.42 5.1M
2022-05-18 6.46 6.49 6.39 6.42 6.7M
2022-05-17 6.54 6.57 6.32 6.44 8.3M
2022-05-16 6.33 6.66 6.26 6.55 13.9M
2022-05-13 6.16 6.35 6.12 6.28 9.7M
2022-05-12 6.05 6.20 6.02 6.14 6.0M
2022-05-11 6.18 6.27 6.11 6.11 7.5M
2022-05-10 6.13 6.20 5.97 6.19 6.9M
2022-05-09 6.06 6.17 6.02 6.13 4.6M
2022-05-06 6.12 6.13 5.98 6.07 5.6M
2022-05-05 6.13 6.30 6.06 6.24 5.7M
2022-04-29 5.91 6.17 5.91 6.13 6.9M
2022-04-28 6.00 6.20 5.81 5.95 8.8M
2022-04-27 6.07 6.10 5.70 6.04 11.2M
2022-04-26 6.15 6.36 6.04 6.10 8.8M
2022-04-25 6.67 6.70 6.15 6.17 13.2M
2022-04-22 6.59 6.96 6.50 6.79 12.9M
2022-04-21 6.90 6.93 6.53 6.57 12.3M
2022-04-20 7.20 7.35 6.85 6.94 11.7M
2022-04-19 6.95 7.20 6.92 7.13 11.0M
2022-04-18 6.90 7.09 6.76 6.95 11.0M
2022-04-15 7.05 7.50 6.97 7.04 15.2M
2022-04-14 7.00 7.27 6.99 7.14 27.4M
2022-04-13 7.55 8.27 7.27 7.29 47.5M
2022-04-12 6.77 7.60 6.77 7.60 21.5M
2022-04-11 6.97 7.19 6.85 6.91 11.4M
2022-04-08 6.99 7.10 6.80 6.93 8.2M
2022-04-07 6.99 7.15 6.86 6.91 12.0M
2022-04-06 6.86 7.14 6.76 7.10 21.8M
2022-04-01 6.53 7.19 6.50 6.90 21.9M
2022-03-31 6.43 6.66 6.38 6.57 8.9M
2022-03-30 6.49 6.52 6.38 6.44 5.7M
2022-03-29 6.36 6.48 6.32 6.47 6.5M
2022-03-28 6.30 6.40 6.22 6.36 4.0M
2022-03-25 6.26 6.40 6.23 6.34 5.8M
2022-03-24 6.27 6.45 6.26 6.27 6.6M
2022-03-23 6.32 6.35 6.21 6.35 4.5M
2022-03-22 6.27 6.36 6.22 6.32 4.1M
2022-03-21 6.38 6.38 6.20 6.30 4.3M
2022-03-18 6.13 6.33 6.12 6.33 7.0M
2022-03-17 6.21 6.25 6.12 6.15 5.4M
2022-03-16 6.08 6.21 5.96 6.15 6.0M
2022-03-15 6.31 6.37 6.00 6.02 7.5M
2022-03-14 6.46 6.57 6.36 6.36 5.7M
2022-03-11 6.31 6.54 6.27 6.53 7.8M
2022-03-10 6.36 6.54 6.34 6.40 8.7M
2022-03-09 6.32 6.39 6.05 6.26 8.0M
2022-03-08 6.60 6.60 6.30 6.34 9.0M
2022-03-07 6.66 6.84 6.59 6.63 11.9M
2022-03-04 7.10 7.20 6.76 6.80 22.3M
2022-03-03 6.81 7.32 6.77 7.32 28.3M
2022-03-02 6.59 6.79 6.58 6.77 10.7M
2022-03-01 6.64 6.73 6.55 6.67 11.9M
2022-02-28 6.75 7.00 6.52 6.63 19.6M
2022-02-25 6.29 6.84 6.27 6.74 22.5M
2022-02-24 6.37 6.44 6.14 6.22 5.3M
2022-02-23 6.43 6.45 6.35 6.38 2.6M
2022-02-22 6.41 6.47 6.35 6.38 3.0M
2022-02-21 6.46 6.50 6.39 6.47 3.6M
2022-02-18 6.27 6.45 6.25 6.45 5.6M
2022-02-17 6.35 6.44 6.29 6.29 3.6M
2022-02-16 6.30 6.38 6.30 6.35 2.7M
2022-02-15 6.37 6.38 6.24 6.27 3.0M
2022-02-14 6.37 6.39 6.30 6.35 3.4M
2022-02-11 6.39 6.43 6.33 6.36 3.1M
2022-02-10 6.44 6.46 6.38 6.44 3.4M
2022-02-09 6.50 6.52 6.40 6.42 4.1M
2022-02-08 6.27 6.55 6.25 6.50 11.0M
2022-02-07 5.98 6.29 5.98 6.27 6.5M
2022-01-28 5.96 6.00 5.89 5.94 2.3M
2022-01-27 6.01 6.01 5.90 5.92 2.3M
2022-01-26 5.94 6.05 5.93 6.01 2.4M
2022-01-25 6.15 6.15 5.92 5.93 3.4M
2022-01-24 6.12 6.19 6.06 6.14 2.3M
2022-01-21 6.19 6.29 6.12 6.14 2.3M
2022-01-20 6.29 6.31 6.19 6.19 3.0M
2022-01-19 6.25 6.34 6.23 6.28 3.0M
2022-01-18 6.33 6.38 6.23 6.27 3.5M
2022-01-17 6.27 6.37 6.25 6.35 3.4M
2022-01-14 6.40 6.42 6.23 6.25 5.9M
2022-01-13 6.32 6.43 6.30 6.43 4.6M
2022-01-12 6.31 6.34 6.26 6.33 3.2M
2022-01-11 6.30 6.37 6.27 6.27 3.8M
2022-01-10 6.29 6.34 6.25 6.27 3.2M
2022-01-07 6.35 6.39 6.23 6.23 5.1M
2022-01-06 6.30 6.41 6.30 6.35 6.4M
2022-01-05 6.27 6.59 6.27 6.38 12.8M
2022-01-04 6.20 6.32 6.19 6.28 5.2M