Nexwise Intelligence China Ltd (301248)

301248
🏛️ Chine →
28.42
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 29.32 29.32 29.00 29.28 2,160.7K
09:35 29.29 29.50 29.18 29.44 760.7K
09:40 29.45 29.55 29.30 29.35 608.7K
09:45 29.33 29.44 29.23 29.23 430.1K
09:50 29.26 29.26 29.00 29.01 695.3K
09:55 29.04 29.08 28.72 28.84 1,203.8K
10:00 28.84 28.94 28.76 28.87 622.1K
10:05 28.86 28.95 28.72 28.93 361.3K
10:10 28.94 28.94 28.69 28.79 545.9K
10:15 28.80 28.85 28.75 28.81 303.4K
10:20 28.81 28.94 28.76 28.94 245.9K
10:25 28.94 28.98 28.79 28.83 210.5K
10:30 28.78 29.04 28.78 28.97 233.2K
10:35 28.94 28.95 28.80 28.90 347.4K
10:40 28.90 28.91 28.79 28.88 59.3K
10:45 28.88 28.96 28.86 28.96 70.9K
10:50 28.92 28.92 28.82 28.85 105.9K
10:55 28.85 28.93 28.85 28.91 110.9K
11:00 28.90 29.01 28.90 29.00 153.6K
11:05 29.05 29.05 28.90 28.91 103.4K
11:10 28.91 29.00 28.88 28.99 156.0K
11:15 28.99 29.03 28.94 29.02 104.5K
11:20 29.02 29.03 28.95 28.99 59.9K
11:25 28.99 28.99 28.90 28.96 114.9K
13:00 28.96 28.96 28.82 28.83 136.9K
13:05 28.83 28.83 28.75 28.81 130.9K
13:10 28.81 28.85 28.75 28.81 157.8K
13:15 28.85 28.86 28.78 28.79 66.7K
13:20 28.79 28.89 28.76 28.76 124.8K
13:25 28.75 28.77 28.70 28.73 208.5K
13:30 28.79 28.79 28.62 28.65 216.7K
13:35 28.65 28.67 28.63 28.63 105.7K
13:40 28.63 28.70 28.57 28.63 327.1K
13:45 28.61 28.66 28.55 28.66 130.2K
13:50 28.63 28.67 28.55 28.58 126.5K
13:55 28.57 28.60 28.53 28.53 117.2K
14:00 28.54 28.60 28.52 28.60 143.0K
14:05 28.60 28.60 28.51 28.57 103.3K
14:10 28.57 28.57 28.51 28.53 159.5K
14:15 28.51 28.57 28.48 28.53 219.8K
14:20 28.53 28.56 28.43 28.44 124.3K
14:25 28.43 28.48 28.37 28.46 389.3K
14:30 28.47 28.53 28.38 28.40 225.4K
14:35 28.39 28.50 28.37 28.43 108.1K
14:40 28.44 28.51 28.42 28.49 157.9K
14:45 28.50 28.57 28.48 28.51 195.0K
14:50 28.51 28.54 28.44 28.45 292.6K
14:55 28.45 28.45 28.42 28.43 189.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 29.50 29.58 28.37 28.42 14.1M
2025-09-25 29.80 30.93 29.72 30.09 14.3M
2025-09-24 30.00 30.22 29.42 29.97 12.2M
2025-09-23 29.91 30.58 29.17 30.34 17.3M
2025-09-22 28.99 31.00 28.95 30.18 24.2M
2025-09-19 28.15 28.98 28.00 28.00 8.8M
2025-09-18 28.10 28.93 27.88 28.20 13.0M
2025-09-17 28.58 29.15 28.20 28.40 12.2M
2025-09-16 28.58 28.98 28.19 28.86 12.1M
2025-09-15 29.03 29.58 28.21 28.80 18.6M
2025-09-12 29.18 32.00 28.67 30.10 31.8M
2025-09-11 30.51 32.10 29.27 29.80 35.4M
2025-09-10 26.55 27.62 26.16 26.78 18.0M
2025-09-09 26.90 29.69 26.90 27.11 25.8M
2025-09-08 25.00 25.45 24.74 25.38 4.7M
2025-09-05 24.68 25.00 24.38 25.00 4.3M
2025-09-04 25.48 25.73 23.91 24.45 6.8M
2025-09-03 26.18 26.47 25.39 25.46 5.4M
2025-09-02 27.75 27.87 25.93 26.18 9.3M
2025-09-01 27.80 29.00 27.49 27.80 10.2M
2025-08-29 27.75 28.36 26.79 27.70 8.9M
2025-08-28 27.47 27.97 26.43 27.67 10.2M
2025-08-27 28.36 28.80 27.40 27.40 12.2M
2025-08-26 28.05 28.59 27.88 27.95 9.9M
2025-08-25 28.39 28.48 27.77 28.09 8.7M
2025-08-22 27.65 28.10 27.38 27.99 8.2M
2025-08-21 27.68 28.62 27.32 27.47 7.0M
2025-08-20 27.54 27.78 27.02 27.73 7.4M
2025-08-19 27.90 28.43 27.55 27.74 12.6M
2025-08-18 27.23 28.06 27.07 27.80 12.3M
2025-08-15 26.52 27.16 26.42 27.06 7.1M
2025-08-14 27.07 27.28 26.51 26.59 7.0M
2025-08-13 26.76 27.30 26.64 27.00 7.5M
2025-08-12 27.01 27.13 26.50 26.81 6.4M
2025-08-11 26.91 27.38 26.81 27.09 6.5M
2025-08-08 27.98 28.23 26.94 27.01 11.3M
2025-08-07 28.22 28.84 27.66 28.29 13.6M
2025-08-06 27.93 29.16 27.93 28.29 16.5M
2025-08-05 28.37 29.26 27.73 28.02 19.9M
2025-08-04 25.96 28.47 25.71 27.76 22.4M
2025-08-01 25.01 27.27 24.86 26.16 23.8M
2025-07-31 23.72 24.98 23.55 24.32 9.2M
2025-07-30 24.26 24.26 23.36 23.77 4.7M
2025-07-29 24.20 24.35 23.70 24.28 4.6M
2025-07-28 24.51 24.62 24.11 24.31 4.3M
2025-07-25 23.91 24.35 23.90 24.31 5.0M
2025-07-24 23.80 24.28 23.80 23.89 5.0M
2025-07-23 23.91 24.06 23.62 23.83 5.2M
2025-07-22 24.36 24.50 23.91 24.07 6.5M
2025-07-21 25.00 25.17 24.20 24.41 9.4M
2025-07-18 25.62 25.75 25.11 25.17 5.7M
2025-07-17 25.04 25.67 25.04 25.49 6.9M
2025-07-16 25.48 25.79 24.89 25.03 11.7M
2025-07-15 25.42 26.26 25.22 26.15 11.3M
2025-07-14 24.96 25.55 24.91 25.48 5.5M
2025-07-11 24.96 25.67 24.81 25.14 6.1M
2025-07-10 25.18 25.32 24.74 24.95 5.7M
2025-07-09 24.86 26.37 24.86 25.29 11.6M
2025-07-08 24.19 24.85 24.19 24.85 4.7M
2025-07-07 24.11 24.45 24.11 24.29 3.2M
2025-07-04 24.64 24.65 24.12 24.20 4.8M
2025-07-03 24.44 24.98 24.37 24.56 4.8M
2025-07-02 24.51 24.73 24.19 24.57 7.9M
2025-07-01 25.49 26.30 24.95 25.20 14.0M
2025-06-30 24.70 25.18 24.61 24.88 6.1M
2025-06-27 24.94 25.15 24.59 24.82 8.5M
2025-06-26 24.17 25.59 23.90 25.13 13.1M
2025-06-25 24.02 24.22 23.78 24.18 6.0M
2025-06-24 23.60 24.63 23.60 24.03 7.2M
2025-06-23 22.73 23.60 22.73 23.47 4.8M
2025-06-20 23.93 24.30 22.99 23.08 7.5M
2025-06-19 23.56 24.66 23.56 23.84 9.8M
2025-06-18 23.82 23.82 23.21 23.68 4.5M
2025-06-17 23.98 24.06 23.47 23.58 4.8M
2025-06-16 23.31 24.11 23.22 23.78 5.5M
2025-06-13 23.74 23.92 23.15 23.21 5.9M
2025-06-12 24.20 24.38 23.85 23.96 4.8M
2025-06-11 24.41 24.50 24.00 24.20 5.5M
2025-06-10 24.24 24.80 23.76 24.33 10.0M
2025-06-09 25.46 25.80 24.31 24.53 13.2M
2025-06-06 24.69 25.37 24.51 24.70 10.2M
2025-06-05 23.75 25.74 23.75 24.77 17.8M
2025-06-04 23.72 23.96 23.40 23.86 7.8M
2025-06-03 23.60 24.40 23.44 23.80 10.4M
2025-05-30 24.01 24.30 23.49 23.70 13.6M
2025-05-29 21.20 24.38 21.15 24.10 22.7M
2025-05-28 21.10 21.77 21.10 21.30 4.6M
2025-05-27 21.44 21.53 21.00 21.19 3.5M
2025-05-26 20.80 21.37 20.80 21.36 3.9M
2025-05-23 21.40 21.64 20.87 20.89 5.8M
2025-05-22 21.61 21.90 21.28 21.33 6.4M
2025-05-21 22.29 22.44 21.62 21.69 5.7M
2025-05-20 21.76 22.65 21.40 22.43 10.2M
2025-05-19 21.66 22.18 21.40 21.88 6.6M
2025-05-16 21.51 22.65 21.36 21.77 7.7M
2025-05-15 21.80 22.00 21.47 21.63 6.3M
2025-05-14 22.03 22.35 21.62 21.81 7.3M
2025-05-13 22.47 22.68 21.86 21.93 9.5M
2025-05-12 21.81 23.57 21.66 22.46 13.2M
2025-05-09 22.19 22.31 21.57 21.69 6.6M
2025-05-08 21.67 22.43 21.67 22.23 7.9M
2025-05-07 22.11 22.40 21.45 21.81 9.8M
2025-05-06 21.80 22.20 21.68 22.09 9.4M
2025-04-30 21.00 21.72 21.00 21.47 9.6M
2025-04-29 20.65 21.08 20.35 20.95 7.8M
2025-04-28 21.20 21.50 20.81 20.89 9.3M
2025-04-25 20.79 21.13 20.25 20.70 8.7M
2025-04-24 20.93 21.06 20.45 20.57 7.2M
2025-04-23 20.93 21.13 20.35 20.70 8.1M
2025-04-22 20.48 20.55 20.16 20.21 7.5M
2025-04-21 19.50 20.65 19.15 20.55 12.9M
2025-04-18 18.88 19.30 18.64 19.11 7.3M
2025-04-17 18.78 19.16 18.61 18.62 6.0M
2025-04-16 19.25 19.47 18.65 18.83 8.4M
2025-04-15 19.12 20.08 19.12 19.33 11.4M
2025-04-14 19.65 19.80 18.75 18.85 11.4M
2025-04-11 17.70 18.59 17.59 18.24 5.5M
2025-04-10 18.00 18.36 17.85 17.91 6.3M
2025-04-09 16.26 17.63 15.11 17.45 7.3M
2025-04-08 16.75 18.02 16.20 16.97 8.4M
2025-04-07 19.09 19.77 16.77 16.77 8.5M
2025-04-03 20.29 21.38 20.29 20.96 11.3M
2025-04-02 19.44 21.10 19.28 20.83 11.8M
2025-04-01 19.18 19.62 19.14 19.43 4.6M
2025-03-31 18.78 19.30 18.50 19.15 4.5M
2025-03-28 19.32 19.53 18.98 19.07 3.5M
2025-03-27 19.52 19.74 19.21 19.32 4.1M
2025-03-26 19.30 19.89 19.15 19.60 4.5M
2025-03-25 20.08 20.15 19.10 19.29 5.5M
2025-03-24 20.75 20.84 19.39 20.08 7.4M
2025-03-21 21.65 21.78 20.65 20.83 8.0M
2025-03-20 22.18 22.37 21.63 21.78 5.9M
2025-03-19 22.20 22.50 21.70 22.22 6.6M
2025-03-18 22.07 22.65 21.75 22.30 9.3M
2025-03-17 21.98 22.07 21.45 21.89 6.3M
2025-03-14 21.65 22.10 21.40 21.98 7.4M
2025-03-13 22.60 22.74 21.17 21.84 11.8M
2025-03-12 23.54 23.88 22.70 22.70 12.7M
2025-03-11 22.93 23.60 22.50 23.07 12.9M
2025-03-10 23.38 23.87 22.92 23.57 14.0M
2025-03-07 23.22 24.33 23.08 23.40 23.4M
2025-03-06 22.50 24.33 22.40 23.40 22.9M
2025-03-05 22.00 22.55 21.51 22.41 15.3M
2025-03-04 19.73 22.53 19.67 21.99 19.3M
2025-03-03 20.99 21.33 19.82 20.25 16.5M
2025-02-28 23.00 23.69 21.38 21.44 23.1M
2025-02-27 22.60 22.84 21.19 22.50 17.0M
2025-02-26 22.14 23.26 21.57 22.75 16.2M
2025-02-25 22.50 23.07 21.91 21.94 18.2M
2025-02-24 22.45 23.97 21.91 23.54 25.1M
2025-02-21 22.16 23.58 21.62 22.98 30.1M
2025-02-20 20.75 22.19 20.50 21.57 23.0M
2025-02-19 19.99 21.66 19.99 21.36 27.3M
2025-02-18 21.37 24.60 21.05 21.16 36.9M
2025-02-17 22.05 22.34 20.41 20.50 27.0M
2025-02-14 19.81 20.98 19.47 20.70 24.8M
2025-02-13 20.20 20.97 19.60 19.90 22.5M
2025-02-12 18.76 20.27 18.73 19.99 23.4M
2025-02-11 19.86 20.74 19.32 19.40 27.5M
2025-02-10 18.97 19.86 18.42 19.35 23.1M
2025-02-07 18.26 18.95 18.03 18.57 20.4M
2025-02-06 18.60 18.94 17.60 18.81 25.2M
2025-02-05 20.40 20.98 18.82 19.00 36.0M
2025-01-27 22.25 22.25 19.35 19.96 51.1M
2025-01-24 15.46 18.54 15.46 18.54 18.4M
2025-01-23 15.25 16.16 15.15 15.45 7.2M
2025-01-22 14.91 15.04 14.71 15.00 2.7M
2025-01-21 15.20 15.35 14.76 14.91 3.3M
2025-01-20 15.00 15.22 14.57 15.18 3.6M
2025-01-17 15.15 15.22 14.98 15.07 2.7M
2025-01-16 15.33 15.64 15.03 15.22 3.6M
2025-01-15 15.68 15.80 15.19 15.30 3.2M
2025-01-14 14.79 15.40 14.68 15.40 3.7M
2025-01-13 14.27 14.65 13.88 14.54 2.6M
2025-01-10 15.25 15.29 14.40 14.43 4.0M
2025-01-09 14.82 15.27 14.72 14.93 4.1M
2025-01-08 15.02 15.10 14.34 14.81 4.6M
2025-01-07 14.20 15.00 14.20 14.99 5.7M
2025-01-06 14.12 14.27 13.42 14.01 3.4M
2025-01-03 15.28 15.37 14.07 14.11 5.0M
2025-01-02 15.86 16.00 14.94 15.21 5.0M