Nova Technology Corp Ltd (300921)

300921
🏛️ Chine →
22.88
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 23.27 23.28 23.16 23.21 96.0K
09:35 23.25 23.37 23.25 23.33 88.5K
09:40 23.36 23.48 23.36 23.48 163.6K
09:45 23.48 23.55 23.35 23.35 119.7K
09:50 23.34 23.45 23.34 23.43 75.9K
09:55 23.39 23.47 23.36 23.47 108.2K
10:00 23.47 23.56 23.44 23.56 152.2K
10:05 23.56 23.63 23.52 23.60 268.7K
10:10 23.62 23.82 23.61 23.78 294.7K
10:15 23.79 23.79 23.66 23.67 163.9K
10:20 23.67 23.72 23.65 23.66 107.6K
10:25 23.67 23.82 23.66 23.75 122.8K
10:30 23.75 23.80 23.74 23.80 118.6K
10:35 23.80 23.80 23.75 23.77 51.1K
10:40 23.79 23.81 23.73 23.78 176.0K
10:45 23.78 23.79 23.73 23.74 77.9K
10:50 23.76 23.76 23.71 23.71 50.6K
10:55 23.70 23.73 23.64 23.65 42.3K
11:00 23.65 23.67 23.63 23.66 29.9K
11:05 23.66 23.67 23.63 23.63 36.6K
11:10 23.62 23.62 23.55 23.62 79.5K
11:15 23.60 23.65 23.59 23.65 65.1K
11:20 23.63 23.65 23.61 23.62 41.6K
11:25 23.64 23.65 23.59 23.59 18.4K
13:00 23.59 23.60 23.50 23.50 46.7K
13:05 23.51 23.56 23.46 23.46 55.4K
13:10 23.45 23.45 23.36 23.39 117.7K
13:15 23.39 23.43 23.38 23.42 35.1K
13:20 23.43 23.50 23.42 23.44 18.4K
13:25 23.44 23.44 23.38 23.41 50.8K
13:30 23.39 23.45 23.37 23.44 40.6K
13:35 23.44 23.45 23.42 23.45 20.1K
13:40 23.45 23.50 23.45 23.49 31.3K
13:45 23.49 23.49 23.43 23.43 42.0K
13:50 23.42 23.44 23.40 23.43 63.5K
13:55 23.43 23.45 23.42 23.45 21.2K
14:00 23.45 23.48 23.42 23.45 44.1K
14:05 23.45 23.50 23.45 23.47 38.5K
14:10 23.46 23.46 23.44 23.46 16.9K
14:15 23.46 23.46 23.42 23.44 20.0K
14:20 23.46 23.48 23.44 23.46 31.1K
14:25 23.45 23.50 23.45 23.50 50.2K
14:30 23.50 23.50 23.45 23.47 28.1K
14:35 23.47 23.47 23.42 23.44 26.4K
14:40 23.46 23.49 23.45 23.48 61.6K
14:45 23.48 23.49 23.45 23.45 55.5K
14:50 23.45 23.47 23.44 23.45 172.8K
14:55 23.45 23.46 23.43 23.43 58.9K
15:40 23.43 23.43 23.43 23.43 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 23.30 23.36 22.88 22.88 2.5M
2025-09-29 22.87 23.13 22.52 23.08 2.4M
2025-09-26 23.52 23.52 22.85 22.87 2.9M
2025-09-25 23.27 23.82 23.16 23.43 3.8M
2025-09-24 22.89 23.29 22.71 23.27 3.5M
2025-09-23 23.59 23.59 22.46 23.04 4.5M
2025-09-22 23.39 23.64 23.11 23.54 2.5M
2025-09-19 23.81 23.92 23.20 23.31 3.6M
2025-09-18 24.01 24.29 23.31 23.72 4.7M
2025-09-17 24.06 24.29 23.90 24.01 3.9M
2025-09-16 23.80 24.30 23.66 24.29 4.7M
2025-09-15 23.96 24.10 23.53 23.81 4.4M
2025-09-12 24.31 24.70 23.99 24.10 5.4M
2025-09-11 24.19 24.46 23.93 24.38 4.9M
2025-09-10 23.63 24.36 23.60 24.22 5.1M
2025-09-09 23.80 24.04 23.53 23.64 3.4M
2025-09-08 23.70 23.88 23.52 23.79 3.4M
2025-09-05 23.08 23.78 22.92 23.77 4.0M
2025-09-04 23.48 23.50 22.60 23.04 4.2M
2025-09-03 24.12 24.35 23.22 23.25 5.4M
2025-09-02 25.21 25.32 24.03 24.14 8.1M
2025-09-01 25.80 25.97 25.14 25.33 6.6M
2025-08-29 25.95 25.96 25.09 25.24 7.5M
2025-08-28 25.80 26.10 24.81 25.86 10.0M
2025-08-27 26.22 26.50 25.26 25.28 11.3M
2025-08-26 26.25 26.67 25.93 26.23 10.3M
2025-08-25 26.13 26.64 25.93 26.42 13.7M
2025-08-22 26.25 26.55 25.60 26.30 12.9M
2025-08-21 25.35 26.10 25.11 26.02 15.3M
2025-08-20 25.28 25.32 24.82 25.28 7.3M
2025-08-19 25.28 25.55 24.95 25.40 9.7M
2025-08-18 24.65 25.30 24.65 25.28 10.9M
2025-08-15 24.05 24.78 24.03 24.58 6.2M
2025-08-14 24.52 24.68 23.94 24.05 7.6M
2025-08-13 24.72 24.75 24.48 24.52 7.8M
2025-08-12 25.05 25.17 24.61 24.72 6.0M
2025-08-11 24.31 25.19 24.30 25.11 9.5M
2025-08-08 25.25 25.25 24.32 24.32 8.9M
2025-08-07 24.97 25.37 24.50 25.11 10.8M
2025-08-06 24.55 24.97 24.53 24.93 7.7M
2025-08-05 24.57 24.79 24.30 24.76 8.4M
2025-08-04 24.02 24.69 23.80 24.56 7.8M
2025-08-01 24.98 25.59 24.43 24.50 15.1M
2025-07-31 28.60 28.89 25.48 25.85 25.0M
2025-07-30 25.79 27.14 25.40 26.74 20.2M
2025-07-29 25.95 26.18 25.50 25.89 10.4M
2025-07-28 26.60 26.63 25.82 26.23 12.2M
2025-07-25 25.99 26.88 25.71 26.60 18.4M
2025-07-24 25.16 26.79 24.72 26.18 20.0M
2025-07-23 25.83 26.19 25.29 25.50 15.7M
2025-07-22 24.96 26.41 24.70 26.40 27.7M
2025-07-21 24.68 24.84 24.02 24.84 10.5M
2025-07-18 24.72 25.20 24.30 24.86 16.2M
2025-07-17 24.19 24.79 24.01 24.64 14.2M
2025-07-16 24.46 24.86 24.10 24.19 12.2M
2025-07-15 24.77 25.03 24.06 24.37 14.4M
2025-07-14 24.97 25.28 24.67 24.75 14.7M
2025-07-11 25.33 25.43 24.32 25.06 23.9M
2025-07-10 26.88 28.18 25.32 25.43 35.3M
2025-07-09 26.02 28.86 25.67 27.02 43.4M
2025-07-08 25.78 26.68 25.05 26.65 33.7M
2025-07-07 25.30 26.98 24.89 26.00 41.8M
2025-07-04 22.20 26.12 21.97 26.12 39.5M
2025-07-03 21.33 21.82 21.25 21.77 5.9M
2025-07-02 21.85 21.85 21.13 21.48 7.3M
2025-07-01 22.15 22.16 21.47 21.86 8.9M
2025-06-30 21.94 22.37 21.93 22.10 13.0M
2025-06-27 21.66 22.92 21.25 22.31 23.2M
2025-06-26 21.29 21.85 21.03 21.42 12.0M
2025-06-25 21.00 21.39 20.83 21.30 10.4M
2025-06-24 20.93 21.14 20.63 21.07 8.7M
2025-06-23 19.90 20.59 19.81 20.49 7.8M
2025-06-20 20.51 20.68 19.80 19.90 12.1M
2025-06-19 21.66 21.99 20.36 20.52 14.5M
2025-06-18 22.20 22.39 21.54 21.88 14.3M
2025-06-17 21.81 23.00 21.09 22.82 18.1M
2025-06-16 21.45 21.99 21.41 21.81 11.9M
2025-06-13 22.74 23.06 21.59 21.68 16.7M
2025-06-12 23.71 24.46 22.54 23.14 22.3M
2025-06-11 24.75 25.31 23.27 23.99 28.9M
2025-06-10 23.00 25.45 22.47 25.26 37.6M
2025-06-09 22.85 24.08 21.81 23.77 36.6M
2025-06-06 18.97 22.85 18.96 22.85 26.9M
2025-06-05 18.81 19.07 18.59 19.04 4.1M
2025-06-04 18.59 19.04 18.57 18.79 3.3M
2025-06-03 18.57 18.91 18.44 18.57 3.0M
2025-05-30 19.11 19.11 18.47 18.54 3.4M
2025-05-29 18.59 19.20 18.59 19.11 4.5M
2025-05-28 18.88 19.12 18.50 18.69 4.2M
2025-05-27 18.52 19.16 18.18 18.82 6.6M
2025-05-26 17.96 18.55 17.96 18.55 3.7M
2025-05-23 18.33 18.54 17.91 17.91 3.4M
2025-05-22 18.63 18.96 18.29 18.39 3.7M
2025-05-21 19.50 19.69 18.68 18.69 5.0M
2025-05-20 18.64 19.04 18.46 19.00 3.5M
2025-05-19 18.55 18.70 18.21 18.65 2.6M
2025-05-16 18.44 18.67 18.30 18.51 2.8M
2025-05-15 18.93 18.96 18.49 18.54 3.6M
2025-05-14 18.90 19.43 18.86 18.90 4.3M
2025-05-13 19.21 19.44 18.90 18.90 4.1M
2025-05-12 18.99 19.04 18.83 19.01 2.9M
2025-05-09 19.07 19.14 18.73 18.79 3.4M
2025-05-08 18.57 19.26 18.57 19.23 6.0M
2025-05-07 19.14 19.28 18.49 18.70 5.8M
2025-05-06 18.21 18.96 18.21 18.96 5.9M
2025-04-30 17.86 18.25 17.69 18.11 5.6M
2025-04-29 17.28 17.82 17.11 17.72 6.6M
2025-04-28 17.45 18.11 17.21 17.64 8.1M
2025-04-25 17.26 17.66 17.04 17.31 4.9M
2025-04-24 24.80 24.82 23.70 23.92 4.1M
2025-04-23 24.05 24.54 24.00 24.36 3.0M
2025-04-22 24.33 24.33 23.80 23.88 2.3M
2025-04-21 23.81 24.43 23.63 24.32 2.3M
2025-04-18 23.94 24.24 23.61 23.89 2.2M
2025-04-17 23.40 24.26 23.27 23.89 2.6M
2025-04-16 24.01 24.17 23.04 23.58 2.7M
2025-04-15 24.24 24.42 23.83 24.19 2.2M
2025-04-14 24.23 24.78 24.10 24.24 2.6M
2025-04-11 23.60 24.23 23.36 23.84 3.0M
2025-04-10 23.86 24.55 23.63 23.74 4.5M
2025-04-09 21.99 23.20 19.91 22.91 5.7M
2025-04-08 21.80 23.23 21.25 22.21 4.8M
2025-04-07 24.50 25.38 21.60 21.60 4.9M
2025-04-03 27.29 27.86 26.64 27.00 2.5M
2025-04-02 27.38 28.15 27.20 27.57 2.7M
2025-04-01 27.37 27.98 27.22 27.36 3.1M
2025-03-31 26.40 27.39 26.05 27.30 3.8M
2025-03-28 27.63 27.94 26.73 26.73 3.6M
2025-03-27 27.51 27.92 27.18 27.59 2.4M
2025-03-26 27.56 27.99 27.39 27.50 2.3M
2025-03-25 28.49 28.55 27.34 27.52 3.6M
2025-03-24 30.15 30.30 27.55 28.56 5.6M
2025-03-21 30.81 30.81 29.85 30.00 4.9M
2025-03-20 30.73 31.92 30.53 30.92 5.1M
2025-03-19 31.25 31.88 30.79 30.88 6.0M
2025-03-18 32.00 32.46 31.28 31.55 5.6M
2025-03-17 32.50 32.60 31.51 31.83 5.9M
2025-03-14 32.68 32.89 31.45 32.46 7.2M
2025-03-13 33.72 34.10 31.91 32.82 9.1M
2025-03-12 33.21 35.59 32.68 34.17 16.3M
2025-03-11 32.52 33.42 32.05 33.14 9.7M
2025-03-10 32.69 33.27 30.85 33.06 10.7M
2025-03-07 32.49 33.77 32.20 33.00 13.1M
2025-03-06 31.13 33.12 31.13 32.97 11.9M
2025-03-05 30.65 31.79 30.06 31.10 7.2M
2025-03-04 30.76 31.88 30.20 30.75 7.9M
2025-03-03 29.35 30.70 28.43 30.02 6.0M
2025-02-28 31.96 32.03 28.88 29.30 10.0M
2025-02-27 32.19 34.49 31.66 32.82 10.3M
2025-02-26 33.40 33.50 32.30 32.59 8.5M
2025-02-25 31.48 33.18 31.48 32.39 8.4M
2025-02-24 34.21 34.26 32.59 33.30 13.2M
2025-02-21 34.01 35.96 32.49 35.08 23.6M
2025-02-20 30.20 34.80 30.00 33.51 20.2M
2025-02-19 29.45 30.43 29.32 30.34 8.5M
2025-02-18 31.34 31.98 29.33 29.61 13.9M
2025-02-17 33.00 34.52 32.38 32.51 18.6M
2025-02-14 31.89 33.98 30.78 32.55 20.5M
2025-02-13 31.53 32.55 30.04 32.50 20.2M
2025-02-12 32.49 33.13 31.08 31.74 19.2M
2025-02-11 30.36 32.32 29.90 31.00 16.6M
2025-02-10 30.68 31.63 30.13 31.12 19.1M
2025-02-07 28.77 30.34 28.70 29.72 17.1M
2025-02-06 27.85 28.99 27.48 28.74 12.0M
2025-02-05 27.55 28.84 26.97 28.20 11.3M
2025-01-27 28.79 29.18 26.88 26.97 10.4M
2025-01-24 26.73 29.50 26.73 29.40 14.6M
2025-01-23 27.76 28.55 27.11 27.11 12.9M
2025-01-22 26.75 27.79 26.74 27.03 10.3M
2025-01-21 27.17 27.57 26.01 27.20 11.9M
2025-01-20 26.11 27.89 25.78 26.73 12.7M
2025-01-17 26.03 26.08 25.02 25.40 9.2M
2025-01-16 26.35 27.45 25.85 26.08 13.6M
2025-01-15 25.75 26.35 25.48 25.99 12.1M
2025-01-14 23.70 25.48 23.49 25.37 10.7M
2025-01-13 23.11 23.38 22.19 23.07 6.0M
2025-01-10 24.84 25.22 23.37 23.39 9.1M
2025-01-09 24.60 25.76 24.38 25.25 10.4M
2025-01-08 24.59 25.00 23.39 24.94 9.6M
2025-01-07 23.80 24.89 23.80 24.82 9.0M
2025-01-06 24.30 24.76 23.09 23.36 8.3M
2025-01-03 26.80 26.90 24.56 24.61 10.1M
2025-01-02 26.91 27.91 26.13 26.62 10.7M