Nantong Xingqiu Graphite Co Ltd (688633)

688633
🏛️ Chine →
25.28
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 24.78 24.99 24.56 24.80 53.9K
09:35 24.80 24.97 24.80 24.96 38.9K
09:40 24.92 25.02 24.92 25.00 10.1K
09:45 24.99 25.06 24.96 24.96 16.7K
09:50 24.95 24.99 24.84 24.84 32.0K
09:55 24.82 24.90 24.82 24.90 18.5K
10:00 24.86 24.86 24.83 24.86 2.8K
10:05 24.89 25.00 24.89 25.00 8.6K
10:10 24.92 25.10 24.92 25.10 21.3K
10:15 25.12 25.20 25.10 25.20 34.5K
10:20 25.19 25.24 25.12 25.22 34.6K
10:25 25.22 25.28 25.22 25.26 19.0K
10:30 25.27 25.40 25.27 25.40 56.9K
10:35 25.40 25.40 25.22 25.34 14.6K
10:40 25.27 25.33 25.27 25.33 8.6K
10:45 25.32 25.39 25.30 25.38 15.7K
10:50 25.38 25.39 25.34 25.37 9.6K
10:55 25.38 25.38 25.34 25.37 4.2K
11:00 25.36 25.36 25.36 25.36 1.0K
11:05 25.35 25.35 25.31 25.34 4.8K
11:10 25.31 25.31 25.29 25.30 6.5K
11:15 25.32 25.32 25.19 25.19 4.4K
11:20 25.20 25.35 25.20 25.33 24.0K
11:25 25.29 25.29 25.14 25.14 4.1K
13:00 25.18 25.28 25.16 25.19 31.1K
13:05 25.27 25.27 25.14 25.14 9.1K
13:10 25.13 25.22 25.13 25.17 25.8K
13:15 25.17 25.24 25.17 25.23 9.0K
13:20 25.23 25.40 25.23 25.32 36.8K
13:25 25.31 25.32 25.26 25.26 11.4K
13:30 25.31 25.38 25.23 25.38 19.6K
13:35 25.36 25.36 25.31 25.33 4.9K
13:40 25.36 25.36 25.25 25.33 8.1K
13:45 25.32 25.33 25.29 25.32 6.5K
13:50 25.32 25.32 25.20 25.26 7.5K
13:55 25.26 25.34 25.26 25.27 11.5K
14:00 25.27 25.30 25.26 25.30 13.1K
14:05 25.32 25.34 25.30 25.34 9.6K
14:10 25.32 25.32 25.26 25.27 1.5K
14:15 25.27 25.34 25.26 25.30 15.6K
14:20 25.29 25.31 25.28 25.30 20.4K
14:25 25.28 25.32 25.28 25.32 9.6K
14:30 25.32 25.34 25.31 25.31 36.6K
14:35 25.31 25.31 25.28 25.31 18.2K
14:40 25.30 25.36 25.28 25.36 42.7K
14:45 25.35 25.35 25.27 25.27 19.7K
14:50 25.34 25.34 25.27 25.28 10.8K
14:55 25.28 25.31 25.28 25.28 6.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 24.78 25.41 24.56 25.28 0.8M
2025-09-25 25.23 25.38 24.75 24.78 0.6M
2025-09-24 24.90 25.43 24.80 25.23 1.0M
2025-09-23 25.43 25.67 24.50 25.11 1.3M
2025-09-22 25.61 25.83 25.18 25.64 0.9M
2025-09-19 26.13 26.14 25.48 25.52 1.6M
2025-09-18 26.38 27.09 26.01 26.11 2.1M
2025-09-17 26.31 26.82 26.14 26.30 1.0M
2025-09-16 26.22 26.34 26.05 26.25 0.8M
2025-09-15 26.20 26.36 25.90 26.15 0.7M
2025-09-12 26.50 26.50 26.05 26.27 1.0M
2025-09-11 26.26 26.44 25.82 26.40 1.2M
2025-09-10 26.81 27.05 26.10 26.25 1.3M
2025-09-09 27.38 27.55 26.69 27.04 1.9M
2025-09-08 26.62 28.08 26.60 27.82 3.6M
2025-09-05 26.24 26.58 25.87 26.45 1.3M
2025-09-04 28.44 28.44 25.73 26.27 2.9M
2025-09-03 25.82 25.98 25.34 25.34 1.2M
2025-09-02 25.90 26.22 25.58 25.80 1.5M
2025-09-01 26.09 26.39 25.89 26.31 1.3M
2025-08-29 26.30 26.30 25.86 26.09 1.0M
2025-08-28 26.12 26.44 25.60 26.27 1.8M
2025-08-27 27.10 27.20 26.01 26.01 2.4M
2025-08-26 26.67 27.52 26.46 27.08 2.3M
2025-08-25 27.17 27.41 26.49 26.74 3.0M
2025-08-22 27.15 27.39 27.07 27.17 1.0M
2025-08-21 27.55 27.62 27.10 27.15 1.4M
2025-08-20 27.55 27.56 27.27 27.49 0.9M
2025-08-19 27.74 27.98 26.87 27.58 1.8M
2025-08-18 28.15 28.50 27.60 27.74 2.4M
2025-08-15 27.36 28.20 27.36 28.08 1.6M
2025-08-14 28.40 28.70 27.35 27.39 1.6M
2025-08-13 28.75 28.85 28.04 28.14 1.9M
2025-08-12 28.92 29.55 28.47 28.55 2.4M
2025-08-11 28.49 29.08 28.11 28.85 1.8M
2025-08-08 28.72 28.72 28.01 28.38 0.8M
2025-08-07 28.39 29.10 28.26 28.50 1.3M
2025-08-06 28.42 28.73 28.13 28.66 1.2M
2025-08-05 28.45 28.65 28.08 28.45 1.0M
2025-08-04 27.88 28.45 27.60 28.39 1.0M
2025-08-01 27.50 27.80 27.37 27.78 0.6M
2025-07-31 27.65 27.92 27.33 27.42 0.9M
2025-07-30 28.09 28.09 27.55 27.68 0.7M
2025-07-29 28.19 28.20 27.76 27.99 0.9M
2025-07-28 28.44 29.34 28.12 28.14 1.2M
2025-07-25 27.95 28.40 27.90 28.37 0.8M
2025-07-24 27.90 28.13 27.76 28.01 0.6M
2025-07-23 28.43 28.56 27.90 27.90 0.7M
2025-07-22 28.26 28.56 28.03 28.44 1.1M
2025-07-21 27.98 28.30 27.92 28.11 0.7M
2025-07-18 27.75 27.94 27.66 27.92 0.6M
2025-07-17 28.50 28.50 27.56 27.89 1.2M
2025-07-16 28.45 28.70 28.12 28.41 0.6M
2025-07-15 27.81 28.44 27.80 28.33 0.9M
2025-07-14 27.97 28.35 27.75 28.16 0.8M
2025-07-11 27.71 28.25 27.55 27.97 0.8M
2025-07-10 28.34 28.37 27.64 27.89 0.8M
2025-07-09 27.76 29.50 27.40 28.01 2.2M
2025-07-08 26.93 27.81 26.58 27.50 1.2M
2025-07-07 26.64 26.97 26.64 26.90 0.5M
2025-07-04 27.69 27.69 26.82 26.89 0.8M
2025-07-03 27.39 27.66 27.30 27.31 0.6M
2025-07-02 27.14 27.60 26.89 27.37 0.9M
2025-07-01 27.23 27.60 26.76 27.05 0.5M
2025-06-30 26.52 27.54 26.44 27.23 1.1M
2025-06-27 26.50 26.70 26.30 26.51 0.7M
2025-06-26 26.97 26.97 26.30 26.41 0.9M
2025-06-25 27.05 27.18 26.53 27.02 1.0M
2025-06-24 26.67 27.19 26.45 27.04 0.8M
2025-06-23 25.91 26.76 25.90 26.66 0.6M
2025-06-20 26.06 26.82 26.06 26.18 0.6M
2025-06-19 26.59 27.17 26.25 26.37 0.9M
2025-06-18 26.21 26.59 26.03 26.53 0.5M
2025-06-17 26.75 26.75 26.24 26.43 0.4M
2025-06-16 26.12 26.59 26.10 26.47 0.4M
2025-06-13 26.71 26.96 26.28 26.53 0.7M
2025-06-12 26.98 27.20 26.45 26.71 1.1M
2025-06-11 26.63 27.46 26.63 26.98 0.5M
2025-06-10 28.04 28.04 26.93 27.14 1.3M
2025-06-09 28.24 28.24 27.81 28.03 0.7M
2025-06-06 27.91 28.46 27.75 28.23 0.7M
2025-06-05 27.88 28.08 27.61 27.88 0.9M
2025-06-04 28.19 28.20 27.72 27.90 0.7M
2025-06-03 28.45 28.71 27.55 28.19 1.4M
2025-05-30 29.50 29.50 28.01 28.40 1.3M
2025-05-29 29.94 30.00 29.23 29.30 0.8M
2025-05-28 30.14 30.18 29.52 29.95 1.3M
2025-05-27 30.00 30.41 29.33 29.95 3.1M
2025-05-26 29.00 29.44 28.52 29.07 1.0M
2025-05-23 28.78 29.45 28.53 28.88 1.4M
2025-05-22 28.28 29.00 28.18 28.41 1.1M
2025-05-21 28.37 28.54 28.02 28.46 0.8M
2025-05-20 28.59 28.59 27.62 28.36 0.7M
2025-05-19 28.30 28.80 27.72 27.85 0.9M
2025-05-16 28.55 28.70 27.69 28.30 0.7M
2025-05-15 29.12 29.12 28.24 28.33 0.8M
2025-05-14 29.10 29.50 28.62 29.08 1.8M
2025-05-13 28.63 29.96 28.18 29.14 2.4M
2025-05-12 29.19 29.45 28.05 28.16 1.6M
2025-05-09 28.00 29.25 28.00 28.92 1.1M
2025-05-08 28.28 28.78 27.84 28.67 1.1M
2025-05-07 27.96 28.17 27.70 28.00 1.3M
2025-05-06 26.81 27.78 26.81 27.70 1.3M
2025-04-30 26.54 27.17 26.41 26.71 1.0M
2025-04-29 26.38 26.74 26.20 26.54 0.7M
2025-04-28 26.27 26.53 25.79 26.40 0.8M
2025-04-25 26.31 26.78 26.10 26.21 0.6M
2025-04-24 26.79 26.79 26.14 26.64 0.7M
2025-04-23 26.06 26.84 25.70 26.62 1.5M
2025-04-22 25.62 26.09 25.02 25.77 1.3M
2025-04-21 23.80 25.56 23.62 25.56 1.5M
2025-04-18 24.50 24.58 23.43 23.80 1.4M
2025-04-17 24.52 24.80 24.37 24.40 0.4M
2025-04-16 24.99 25.11 24.36 24.65 0.6M
2025-04-15 25.00 25.07 24.56 24.97 0.8M
2025-04-14 25.00 25.24 24.88 24.92 1.0M
2025-04-11 25.20 25.59 24.94 25.00 1.0M
2025-04-10 25.30 25.73 24.69 25.00 1.5M
2025-04-09 23.13 24.96 21.51 24.90 2.0M
2025-04-08 22.79 23.45 22.34 22.84 1.6M
2025-04-07 25.96 25.96 21.37 21.70 2.1M
2025-04-03 26.42 26.93 26.30 26.59 0.8M
2025-04-02 26.63 26.96 26.58 26.86 0.7M
2025-04-01 26.86 26.97 26.53 26.63 0.7M
2025-03-31 27.02 27.02 26.32 26.54 0.7M
2025-03-28 26.70 27.26 26.70 26.86 0.7M
2025-03-27 27.11 27.27 26.60 26.98 0.7M
2025-03-26 26.87 27.37 26.87 27.04 0.6M
2025-03-25 27.10 27.45 26.80 26.85 0.9M
2025-03-24 27.28 27.70 26.60 27.20 1.0M
2025-03-21 28.13 28.42 27.12 27.25 1.5M
2025-03-20 28.19 28.46 27.81 28.42 1.6M
2025-03-19 27.43 28.47 27.43 28.20 2.3M
2025-03-18 27.60 27.95 27.18 27.54 1.3M
2025-03-17 27.48 27.69 27.10 27.58 1.7M
2025-03-14 26.93 27.57 26.25 27.31 2.2M
2025-03-13 27.88 27.88 26.61 26.79 3.9M
2025-03-12 29.58 29.62 27.46 27.67 3.6M
2025-03-11 30.06 30.06 29.01 29.38 2.1M
2025-03-10 30.46 30.70 29.75 30.01 1.5M
2025-03-07 30.50 30.79 30.02 30.40 1.1M
2025-03-06 30.50 30.84 29.71 30.55 2.2M
2025-03-05 30.94 31.00 29.83 29.83 2.3M
2025-03-04 30.05 30.80 29.63 30.80 1.9M
2025-03-03 29.65 30.00 29.25 29.90 1.9M
2025-02-28 30.65 30.66 29.40 29.54 1.8M
2025-02-27 30.80 30.95 29.56 30.50 2.9M
2025-02-26 29.40 30.83 28.88 30.63 3.3M
2025-02-25 28.68 29.79 28.52 29.53 2.1M
2025-02-24 28.80 29.07 28.20 28.88 1.9M
2025-02-21 27.82 29.18 27.39 28.68 3.7M
2025-02-20 27.15 27.98 27.10 27.66 2.7M
2025-02-19 26.66 27.15 26.61 27.03 1.3M
2025-02-18 27.29 27.29 26.47 26.59 1.0M
2025-02-17 26.59 27.31 26.59 27.07 1.1M
2025-02-14 27.40 27.67 26.40 26.52 1.2M
2025-02-13 27.65 27.65 27.04 27.20 1.1M
2025-02-12 26.77 27.88 26.55 27.60 1.7M
2025-02-11 26.48 27.29 26.34 26.74 0.8M
2025-02-10 26.88 26.88 26.15 26.49 1.0M
2025-02-07 27.03 27.83 26.63 26.86 1.3M
2025-02-06 26.26 27.08 26.15 27.00 1.1M
2025-02-05 26.80 26.88 25.53 26.28 0.9M
2025-01-27 26.55 27.18 26.38 26.42 1.6M
2025-01-24 26.42 26.79 26.28 26.37 1.2M
2025-01-23 27.65 27.70 26.42 26.42 2.0M
2025-01-22 27.19 27.95 26.91 27.49 1.8M
2025-01-21 28.00 28.14 26.33 27.45 3.0M
2025-01-20 28.50 28.75 27.66 27.80 1.8M
2025-01-17 28.66 28.77 27.55 27.76 1.6M
2025-01-16 29.01 29.01 28.02 28.60 1.5M
2025-01-15 28.90 29.23 28.61 28.73 2.0M
2025-01-14 27.60 28.98 27.55 28.98 2.8M
2025-01-13 27.20 28.15 26.65 27.60 1.6M
2025-01-10 28.25 28.25 26.80 26.80 1.2M
2025-01-09 27.67 28.35 27.42 28.04 1.4M
2025-01-08 27.43 28.43 26.55 27.81 1.9M
2025-01-07 26.91 27.49 26.40 27.43 2.1M
2025-01-06 25.69 26.90 24.87 26.83 2.1M
2025-01-03 26.33 26.79 25.18 25.97 1.3M
2025-01-02 27.53 27.64 25.50 26.46 2.1M