XiAn NovaStar Tech

301589
🏛️ Chine →
173.44
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
09:30 174.02 174.72 173.88 173.88 33.3K
09:35 174.00 175.47 173.88 175.44 15.4K
09:40 175.20 176.60 175.20 175.76 21.3K
09:45 175.51 175.74 174.68 175.05 24.9K
09:50 175.04 175.08 174.60 174.80 5.1K
09:55 174.66 175.07 174.19 174.19 8.0K
10:00 174.22 175.00 174.15 174.93 13.1K
10:05 174.93 175.68 174.93 175.56 8.8K
10:10 175.56 175.88 175.38 175.66 9.8K
10:15 175.66 176.40 175.66 176.00 22.1K
10:20 176.00 176.47 176.00 176.21 23.2K
10:25 176.06 176.06 175.81 175.85 3.9K
10:30 175.85 175.86 175.35 175.35 16.4K
10:35 175.26 175.57 175.00 175.21 24.3K
10:40 175.23 176.00 175.21 175.51 23.4K
10:45 175.40 175.51 175.22 175.22 5.1K
10:50 175.51 175.52 175.20 175.29 18.2K
10:55 175.28 175.47 174.88 175.10 9.5K
11:00 175.15 175.60 175.14 175.52 1.6K
11:05 175.50 175.50 174.30 174.32 9.6K
11:10 174.42 174.75 174.01 174.01 9.4K
11:15 174.01 174.40 174.01 174.33 4.6K
11:20 174.17 174.50 174.17 174.50 4.2K
11:25 174.00 174.63 174.00 174.63 5.8K
13:00 174.70 174.88 174.61 174.61 6.0K
13:05 174.61 174.83 174.48 174.83 4.4K
13:10 174.63 174.63 174.01 174.05 16.5K
13:15 174.40 174.43 174.16 174.16 13.6K
13:20 174.07 174.40 173.81 174.40 19.5K
13:25 174.40 174.40 173.22 173.22 30.4K
13:30 173.36 173.54 173.25 173.38 8.9K
13:35 173.38 173.50 173.01 173.01 32.3K
13:40 173.01 173.01 172.18 172.53 45.4K
13:45 172.53 172.55 172.18 172.43 17.4K
13:50 172.31 172.49 172.24 172.33 15.3K
13:55 172.42 172.43 172.17 172.29 12.5K
14:00 172.21 172.29 171.50 171.50 43.2K
14:05 171.50 172.29 171.40 172.20 52.8K
14:10 172.27 172.27 172.00 172.26 24.2K
14:15 172.23 172.49 172.23 172.43 20.4K
14:20 172.46 173.50 172.46 173.07 24.9K
14:25 173.40 173.41 172.88 173.35 10.7K
14:30 173.34 173.45 173.18 173.45 4.9K
14:35 173.48 173.99 173.33 173.33 9.7K
14:40 173.54 173.54 173.17 173.52 13.3K
14:45 173.52 173.68 173.20 173.41 11.5K
14:50 173.38 174.04 173.38 174.04 22.6K
14:55 173.98 174.02 173.90 173.90 7.6K
15:40 173.90 173.90 173.90 173.90 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 178.68 179.35 173.00 173.44 0.8M
2025-09-25 180.61 181.54 178.22 178.65 0.6M
2025-09-24 173.51 182.00 172.99 181.12 1.1M
2025-09-23 172.80 175.75 171.45 175.33 1.0M
2025-09-22 173.88 176.60 171.40 173.90 0.8M
2025-09-19 175.73 178.26 174.28 175.26 0.6M
2025-09-18 184.00 184.20 174.19 176.80 1.4M
2025-09-17 178.96 185.60 177.20 183.91 1.3M
2025-09-16 174.68 181.50 172.01 179.22 1.2M
2025-09-15 175.95 178.00 174.23 174.68 0.8M
2025-09-12 179.90 184.69 177.50 177.68 1.3M
2025-09-11 178.04 179.90 176.06 178.20 1.0M
2025-09-10 175.20 180.88 175.20 179.27 1.0M
2025-09-09 175.50 178.60 174.14 176.36 1.1M
2025-09-08 175.76 175.95 173.22 175.30 0.8M
2025-09-05 167.58 175.97 167.58 175.21 1.2M
2025-09-04 172.64 174.97 165.00 167.32 1.1M
2025-09-03 172.04 174.44 170.20 173.61 0.8M
2025-09-02 177.31 177.32 169.88 173.48 1.4M
2025-09-01 176.62 178.79 174.15 177.65 1.2M
2025-08-29 174.90 177.50 172.60 175.80 1.4M
2025-08-28 169.50 175.80 168.17 175.68 1.8M
2025-08-27 175.07 177.95 169.88 169.99 2.0M
2025-08-26 175.76 176.58 173.51 175.12 1.7M
2025-08-25 181.22 182.80 175.15 176.65 2.2M
2025-08-22 162.53 179.22 162.53 174.84 2.8M
2025-08-21 164.10 164.56 159.80 160.67 0.7M
2025-08-20 159.00 163.85 157.50 163.19 1.1M
2025-08-19 157.37 163.12 156.94 159.60 1.1M
2025-08-18 155.99 158.75 155.59 157.16 0.7M
2025-08-15 152.15 156.85 152.15 155.71 0.8M
2025-08-14 154.97 155.14 151.60 153.58 0.7M
2025-08-13 155.12 155.93 153.70 154.79 0.8M
2025-08-12 155.80 156.89 155.27 155.66 0.4M
2025-08-11 155.27 156.41 154.74 156.03 0.4M
2025-08-08 157.27 157.32 154.50 154.74 0.5M
2025-08-07 157.50 158.79 155.51 157.17 0.5M
2025-08-06 154.80 157.82 154.44 157.18 0.6M
2025-08-05 155.51 155.85 154.50 155.01 0.4M
2025-08-04 152.52 156.68 151.04 155.51 0.7M
2025-08-01 151.50 152.60 150.53 152.34 0.4M
2025-07-31 153.50 154.50 151.21 151.24 0.6M
2025-07-30 154.00 154.85 152.52 154.43 0.5M
2025-07-29 154.75 155.68 153.14 154.39 0.4M
2025-07-28 154.02 155.29 152.50 155.04 0.4M
2025-07-25 152.09 154.59 151.68 154.08 0.5M
2025-07-24 149.70 152.28 149.50 151.99 0.4M
2025-07-23 151.03 151.87 149.50 150.00 0.3M
2025-07-22 150.88 151.85 149.54 151.50 0.4M
2025-07-21 150.65 150.85 149.67 150.76 0.3M
2025-07-18 151.59 151.59 149.68 150.85 0.3M
2025-07-17 148.56 153.60 148.33 150.81 0.4M
2025-07-16 149.10 150.61 148.00 148.37 0.4M
2025-07-15 150.11 152.68 148.81 149.70 0.5M
2025-07-14 149.95 151.44 149.11 150.90 0.3M
2025-07-11 148.51 149.76 147.50 149.11 0.3M
2025-07-10 149.30 149.59 147.22 148.70 0.3M
2025-07-09 150.95 150.99 148.24 148.65 0.4M
2025-07-08 149.99 151.45 148.80 150.95 0.7M
2025-07-07 147.01 152.39 146.33 150.28 0.9M
2025-07-04 145.30 148.00 144.72 147.65 0.7M
2025-07-03 143.79 145.90 143.78 145.81 0.4M
2025-07-02 144.33 144.79 142.92 143.51 0.3M
2025-07-01 145.00 145.18 143.80 144.93 0.3M
2025-06-30 144.79 145.39 144.11 145.33 0.4M
2025-06-27 143.93 146.00 143.85 144.29 0.4M
2025-06-26 145.09 145.67 143.56 143.93 0.4M
2025-06-25 145.25 146.99 143.93 145.51 0.6M
2025-06-24 139.89 148.28 139.89 145.29 0.9M
2025-06-23 138.29 140.29 137.62 139.89 0.3M
2025-06-20 138.18 139.60 138.00 138.98 0.3M
2025-06-19 140.59 141.86 138.19 138.80 0.3M
2025-06-18 140.19 141.28 139.23 141.00 0.3M
2025-06-17 141.21 141.21 139.00 140.59 0.4M
2025-06-16 139.01 141.03 139.01 140.51 0.4M
2025-06-13 142.99 144.80 139.66 139.98 0.7M
2025-06-12 142.94 145.07 141.50 143.70 0.5M
2025-06-11 140.99 145.09 140.24 142.93 0.7M
2025-06-10 140.48 143.23 138.69 140.99 0.5M
2025-06-09 140.58 140.65 139.45 140.48 0.3M
2025-06-06 138.17 140.20 137.57 140.18 0.5M
2025-06-05 137.01 138.25 136.04 138.25 0.5M
2025-06-04 137.48 138.39 136.60 137.00 0.4M
2025-06-03 136.27 138.98 135.75 137.48 0.4M
2025-05-30 139.60 139.60 135.15 136.24 0.5M
2025-05-29 137.32 140.90 137.32 140.09 0.3M
2025-05-28 138.70 139.34 137.12 137.32 0.2M
2025-05-27 139.64 139.99 138.20 138.37 0.3M
2025-05-26 139.00 140.59 138.50 139.79 0.2M
2025-05-23 140.26 141.54 139.00 139.03 0.3M
2025-05-22 142.02 143.30 140.70 140.90 0.2M
2025-05-21 143.01 143.57 141.82 142.45 0.2M
2025-05-20 141.61 143.98 140.71 143.59 0.4M
2025-05-19 141.63 142.00 140.25 141.32 0.3M
2025-05-16 142.00 143.10 141.00 141.53 0.3M
2025-05-15 144.36 144.65 141.81 142.03 0.4M
2025-05-14 144.77 145.77 143.50 144.71 0.3M
2025-05-13 147.30 147.30 144.36 144.90 0.3M
2025-05-12 144.62 145.80 144.16 145.32 0.4M
2025-05-09 146.01 146.49 142.90 143.25 0.4M
2025-05-08 143.03 147.00 142.54 146.17 0.5M
2025-05-07 145.00 145.79 141.85 143.25 0.5M
2025-05-06 140.69 143.28 140.61 143.16 0.4M
2025-04-30 139.12 140.93 139.11 139.82 0.3M
2025-04-29 139.89 140.48 138.08 139.12 0.3M
2025-04-28 140.60 140.99 138.38 139.59 0.3M
2025-04-25 139.38 141.88 138.80 140.59 0.5M
2025-04-24 139.94 140.46 138.06 138.79 0.4M
2025-04-23 139.88 141.37 139.41 139.95 0.4M
2025-04-22 139.64 140.47 138.88 139.20 0.4M
2025-04-21 140.10 140.55 138.99 139.83 0.4M
2025-04-18 144.00 144.05 138.11 140.10 1.2M
2025-04-17 146.80 149.70 146.60 149.07 0.5M
2025-04-16 146.57 147.77 144.51 146.00 0.3M
2025-04-15 148.18 148.18 146.00 147.87 0.3M
2025-04-14 149.31 150.81 147.01 148.20 0.6M
2025-04-11 147.04 152.62 146.51 146.85 1.0M
2025-04-10 149.80 153.33 147.63 150.00 0.8M
2025-04-09 135.80 149.00 132.50 147.20 1.1M
2025-04-08 135.99 141.02 135.03 138.00 0.7M
2025-04-07 153.00 153.99 132.00 133.41 1.0M
2025-04-03 162.00 163.49 160.66 161.15 0.3M
2025-04-02 162.99 164.64 162.32 163.25 0.2M
2025-04-01 162.50 164.02 162.16 163.24 0.3M
2025-03-31 166.66 166.80 160.88 162.32 0.6M
2025-03-28 168.49 169.29 166.68 166.87 0.3M
2025-03-27 168.01 169.00 166.53 168.56 0.3M
2025-03-26 168.16 169.32 167.65 168.53 0.4M
2025-03-25 168.24 168.99 167.25 168.44 0.4M
2025-03-24 168.70 169.99 166.26 168.38 0.6M
2025-03-21 170.96 171.97 168.38 168.71 0.6M
2025-03-20 173.40 173.91 171.01 171.36 0.5M
2025-03-19 175.89 175.89 172.66 173.40 0.6M
2025-03-18 173.95 178.59 172.67 176.66 1.1M
2025-03-17 171.50 176.76 170.21 173.93 0.9M
2025-03-14 167.77 170.55 167.30 170.14 0.6M
2025-03-13 170.68 171.35 166.56 168.10 0.8M
2025-03-12 171.45 172.87 170.58 170.82 0.6M
2025-03-11 168.91 172.50 168.02 170.99 0.6M
2025-03-10 172.00 173.39 169.02 170.61 0.6M
2025-03-07 174.01 174.67 171.20 172.23 0.8M
2025-03-06 169.97 176.78 168.98 174.95 1.4M
2025-03-05 169.94 170.95 166.50 169.07 0.5M
2025-03-04 167.03 170.73 166.50 170.11 0.5M
2025-03-03 166.80 170.69 165.33 168.10 0.6M
2025-02-28 172.50 172.50 165.95 166.03 1.0M
2025-02-27 176.33 177.10 171.23 173.47 1.1M
2025-02-26 176.66 176.77 174.00 176.33 0.8M
2025-02-25 173.00 178.59 172.00 175.30 1.0M
2025-02-24 174.41 178.39 173.45 175.89 1.1M
2025-02-21 171.42 174.66 170.30 174.40 1.1M
2025-02-20 171.99 172.72 170.03 171.14 0.7M
2025-02-19 169.00 173.99 168.60 172.24 1.0M
2025-02-18 173.00 176.36 168.40 169.29 0.9M
2025-02-17 171.51 176.28 171.51 173.74 1.0M
2025-02-14 171.90 173.34 170.53 172.26 0.7M
2025-02-13 177.32 177.70 171.18 171.40 1.1M
2025-02-12 176.35 178.56 174.25 176.93 0.9M
2025-02-11 178.78 178.78 174.80 176.50 0.9M
2025-02-10 171.06 181.38 169.48 178.69 1.9M
2025-02-07 169.55 174.30 169.13 170.63 1.3M
2025-02-06 168.09 170.99 166.01 170.95 1.2M
2025-02-05 166.90 172.88 164.01 171.29 1.2M
2025-01-27 167.95 169.95 165.00 165.31 0.6M
2025-01-24 165.27 168.25 164.50 167.92 0.9M
2025-01-23 159.98 174.66 159.49 166.94 1.9M
2025-01-22 159.05 159.80 157.16 158.00 0.5M
2025-01-21 163.21 164.30 159.11 160.38 0.6M
2025-01-20 161.49 165.79 161.00 163.23 0.6M
2025-01-17 158.49 162.88 158.11 160.90 0.5M
2025-01-16 159.01 161.53 158.00 159.27 0.4M
2025-01-15 162.02 163.44 158.63 158.95 0.6M
2025-01-14 157.00 163.29 157.00 163.20 0.6M
2025-01-13 156.32 158.90 155.08 158.29 0.5M
2025-01-10 164.99 165.99 158.00 158.13 0.6M
2025-01-09 165.68 167.79 165.49 165.88 0.4M
2025-01-08 167.25 167.67 164.31 166.49 0.4M
2025-01-07 167.41 168.44 165.27 168.30 0.4M
2025-01-06 166.00 169.69 165.05 167.80 0.4M
2025-01-03 165.43 167.60 162.85 166.78 0.7M
2025-01-02 172.97 174.04 164.01 166.50 0.8M