Nanjing Les Information Tech (688631)

688631
🏛️ China →
88.96
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 91.57 91.75 90.80 91.02 232.1K
09:35 91.02 92.50 90.99 92.39 193.7K
09:40 92.35 92.80 92.02 92.58 196.5K
09:45 92.23 92.67 92.01 92.30 97.6K
09:50 91.99 92.63 91.77 92.63 100.5K
09:55 92.62 93.30 92.07 93.20 205.1K
10:00 92.69 93.18 92.27 93.02 123.6K
10:05 92.76 93.93 92.60 93.93 173.4K
10:10 93.99 95.00 93.59 94.53 305.6K
10:15 94.53 95.54 94.19 94.30 244.9K
10:20 94.20 94.58 93.71 94.58 102.5K
10:25 94.58 94.58 93.80 93.81 60.2K
10:30 93.81 93.97 93.66 93.71 70.2K
10:35 93.71 94.20 93.56 94.08 92.3K
10:40 94.38 94.45 94.00 94.00 64.9K
10:45 94.00 94.01 93.81 94.01 23.5K
10:50 93.83 94.45 93.80 94.16 41.0K
10:55 94.21 94.21 94.08 94.13 57.6K
11:00 94.08 94.40 93.82 94.10 89.3K
11:05 94.21 94.28 94.10 94.20 35.9K
11:10 94.26 94.33 94.20 94.33 37.7K
11:15 94.37 94.44 94.15 94.16 71.4K
11:20 94.16 94.20 93.80 93.80 49.1K
11:25 93.80 93.80 93.50 93.75 30.0K
13:00 93.75 94.30 93.58 94.29 70.4K
13:05 94.06 94.29 93.63 94.16 90.4K
13:10 94.16 94.16 93.59 93.59 32.3K
13:15 93.59 93.99 93.50 93.67 18.3K
13:20 93.66 93.66 93.22 93.22 55.2K
13:25 93.21 94.00 93.15 93.99 54.9K
13:30 94.00 94.00 93.50 93.94 56.2K
13:35 93.75 93.75 93.45 93.45 39.8K
13:40 93.45 93.46 92.78 92.86 53.8K
13:45 92.86 92.86 92.52 92.70 42.9K
13:50 92.72 92.82 92.51 92.51 44.1K
13:55 92.52 92.53 91.85 91.85 152.8K
14:00 91.85 91.85 91.51 91.70 43.9K
14:05 91.59 91.80 91.56 91.80 37.4K
14:10 91.85 92.19 91.85 91.90 45.2K
14:15 91.85 91.85 91.70 91.80 19.3K
14:20 91.76 91.76 91.38 91.38 33.7K
14:25 91.38 91.44 91.01 91.20 81.9K
14:30 91.36 91.82 91.36 91.50 26.5K
14:35 91.51 91.75 91.27 91.57 34.7K
14:40 91.58 92.00 91.50 92.00 37.5K
14:45 92.14 92.17 91.71 91.76 41.6K
14:50 91.77 91.77 91.41 91.41 52.8K
14:55 91.41 91.80 91.32 91.78 55.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 90.50 92.03 87.60 88.96 3.6M
2025-09-26 91.95 95.54 90.80 91.79 4.0M
2025-09-25 93.74 94.20 91.56 91.98 5.8M
2025-09-24 88.10 97.50 86.90 97.12 8.1M
2025-09-23 92.80 92.88 87.12 88.94 4.6M
2025-09-22 87.81 93.39 87.81 92.98 6.5M
2025-09-19 84.67 88.68 84.33 87.20 4.1M
2025-09-18 85.65 87.95 83.50 84.50 4.1M
2025-09-17 86.34 89.50 84.50 86.55 4.9M
2025-09-16 85.80 86.80 84.02 85.86 2.4M
2025-09-15 87.58 87.58 84.16 85.40 3.6M
2025-09-12 82.94 89.98 82.72 87.68 5.5M
2025-09-11 81.50 82.95 81.50 82.84 2.2M
2025-09-10 81.50 82.30 81.30 82.02 1.0M
2025-09-09 81.80 83.33 81.07 81.73 1.6M
2025-09-08 81.36 81.98 80.81 81.67 1.9M
2025-09-05 80.64 81.43 79.11 81.36 1.7M
2025-09-04 81.98 82.72 78.90 80.70 2.3M
2025-09-03 84.86 85.22 81.01 81.90 2.3M
2025-09-02 87.30 87.30 83.77 84.61 3.2M
2025-09-01 88.89 89.40 85.77 86.51 2.8M
2025-08-29 90.60 90.63 86.90 87.52 4.7M
2025-08-28 93.04 94.30 90.00 92.39 3.2M
2025-08-27 97.90 97.90 93.52 93.52 4.1M
2025-08-26 95.30 99.96 93.66 98.48 5.3M
2025-08-25 95.54 97.43 94.40 95.37 3.1M
2025-08-22 93.70 95.49 93.70 95.41 2.7M
2025-08-21 94.56 95.84 93.60 93.70 2.2M
2025-08-20 98.28 98.30 93.42 94.75 4.0M
2025-08-19 100.00 100.99 98.41 98.45 3.5M
2025-08-18 101.53 102.80 99.70 100.42 4.3M
2025-08-15 98.01 103.12 97.58 102.36 4.5M
2025-08-14 100.27 101.99 96.00 99.00 3.5M
2025-08-13 99.00 101.55 96.81 99.50 3.2M
2025-08-12 97.44 101.89 93.90 98.71 4.2M
2025-08-11 93.90 98.50 93.55 97.40 3.1M
2025-08-08 94.00 97.17 93.19 94.49 2.4M
2025-08-07 95.00 97.07 93.10 94.86 2.6M
2025-08-06 95.45 96.60 94.36 95.36 2.2M
2025-08-05 96.80 98.18 95.00 95.99 2.5M
2025-08-04 95.08 99.70 94.01 96.79 3.6M
2025-08-01 96.18 98.65 93.86 96.73 3.3M
2025-07-31 95.22 100.66 93.50 95.80 5.1M
2025-07-30 95.50 96.79 93.30 95.70 2.7M
2025-07-29 89.35 98.88 88.80 95.50 6.1M
2025-07-28 89.49 90.56 87.80 89.37 2.6M
2025-07-25 91.01 92.00 88.61 89.36 2.0M
2025-07-24 91.00 93.52 90.50 91.84 2.3M
2025-07-23 91.00 92.99 89.12 92.19 3.1M
2025-07-22 89.80 93.00 89.71 90.16 3.2M
2025-07-21 87.36 91.27 85.52 91.10 3.9M
2025-07-18 87.00 87.50 85.76 86.50 1.8M
2025-07-17 85.41 88.00 84.10 87.95 4.2M
2025-07-16 86.40 86.40 83.60 84.00 1.7M
2025-07-15 83.61 87.10 82.68 86.03 3.0M
2025-07-14 84.30 85.15 83.00 83.61 1.7M
2025-07-11 84.18 85.47 83.35 84.88 1.4M
2025-07-10 86.23 86.33 83.31 84.17 2.4M
2025-07-09 87.00 89.56 86.61 86.99 2.3M
2025-07-08 86.33 87.37 85.40 86.38 1.7M
2025-07-07 86.36 87.50 84.21 87.13 2.0M
2025-07-04 87.07 89.23 86.08 86.68 2.5M
2025-07-03 83.30 91.67 83.19 87.50 5.2M
2025-07-02 84.65 84.65 82.00 82.68 1.8M
2025-07-01 89.88 91.49 84.10 84.62 3.7M
2025-06-30 85.99 89.70 85.00 89.20 2.7M
2025-06-27 85.47 87.80 84.02 85.89 2.3M
2025-06-26 86.00 88.00 85.01 85.66 3.2M
2025-06-25 85.81 86.00 83.24 85.44 2.6M
2025-06-24 75.40 86.51 75.40 85.81 4.8M
2025-06-23 75.12 76.49 74.98 75.55 1.0M
2025-06-20 76.38 77.09 75.64 75.77 0.9M
2025-06-19 79.60 80.35 75.87 76.50 1.7M
2025-06-18 81.39 81.80 79.82 79.98 0.9M
2025-06-17 81.10 81.69 80.05 81.45 1.0M
2025-06-16 79.50 82.60 79.13 81.08 1.3M
2025-06-13 81.79 81.79 79.00 79.51 1.7M
2025-06-12 83.81 84.67 81.05 81.60 1.9M
2025-06-11 85.47 86.49 83.02 84.78 2.4M
2025-06-10 84.00 85.97 82.96 84.02 2.9M
2025-06-09 83.72 84.80 82.76 83.53 1.7M
2025-06-06 83.98 86.50 83.12 83.78 1.8M
2025-06-05 83.21 84.52 82.52 83.65 1.6M
2025-06-04 84.03 85.44 83.30 84.27 1.7M
2025-06-03 87.28 88.28 83.80 85.00 4.0M
2025-05-30 81.96 87.00 80.80 85.93 5.8M
2025-05-29 75.70 82.20 75.23 82.19 4.3M
2025-05-28 76.90 77.70 75.16 75.42 0.9M
2025-05-27 75.62 78.04 74.50 76.99 1.4M
2025-05-26 74.54 75.87 74.54 75.62 0.7M
2025-05-23 76.34 76.88 75.00 75.01 1.0M
2025-05-22 76.72 77.77 76.01 76.43 0.8M
2025-05-21 77.98 77.98 76.50 76.73 1.3M
2025-05-20 78.43 79.50 77.51 78.14 1.1M
2025-05-19 77.88 79.49 76.70 78.55 1.3M
2025-05-16 78.41 79.53 77.88 77.88 1.2M
2025-05-15 81.16 81.34 78.90 78.92 2.1M
2025-05-14 81.99 82.92 80.35 82.03 2.3M
2025-05-13 86.00 86.67 81.23 81.99 2.9M
2025-05-12 81.30 88.25 80.33 83.80 4.5M
2025-05-09 83.30 83.68 79.50 80.56 2.2M
2025-05-08 82.15 83.51 81.51 82.96 2.0M
2025-05-07 84.97 86.98 81.89 82.82 3.2M
2025-05-06 80.19 82.97 80.19 82.06 1.9M
2025-04-30 75.50 80.88 75.50 79.59 2.2M
2025-04-29 76.08 77.56 75.55 76.14 1.0M
2025-04-28 77.20 78.48 75.79 76.87 1.6M
2025-04-25 78.90 79.71 77.55 78.65 1.6M
2025-04-24 82.00 82.00 78.19 78.29 2.6M
2025-04-23 79.61 83.66 78.56 82.10 3.8M
2025-04-22 79.99 80.48 78.43 78.50 1.3M
2025-04-21 76.94 80.49 76.81 80.07 1.9M
2025-04-18 78.00 78.00 75.80 76.53 1.0M
2025-04-17 78.00 78.87 77.24 77.28 1.2M
2025-04-16 79.01 79.95 76.13 78.00 1.5M
2025-04-15 82.00 82.00 78.20 79.30 1.8M
2025-04-14 80.90 82.50 79.99 80.14 2.0M
2025-04-11 78.51 81.63 78.20 79.90 1.9M
2025-04-10 79.57 82.00 78.50 79.60 2.4M
2025-04-09 71.97 78.41 69.25 77.53 3.3M
2025-04-08 70.53 75.84 70.53 73.63 4.1M
2025-04-07 82.50 82.64 70.41 70.41 4.2M
2025-04-03 88.75 91.12 87.00 88.01 1.5M
2025-04-02 89.52 92.38 89.40 89.70 1.2M
2025-04-01 90.86 92.45 89.90 90.22 1.2M
2025-03-31 96.85 96.85 89.69 90.42 2.3M
2025-03-28 93.92 95.52 92.79 93.50 1.2M
2025-03-27 92.44 96.64 90.22 94.09 2.1M
2025-03-26 90.03 94.10 90.03 92.40 1.9M
2025-03-25 92.81 92.91 89.85 90.64 1.6M
2025-03-24 97.57 97.57 88.88 92.18 3.5M
2025-03-21 99.50 99.87 96.86 97.86 2.0M
2025-03-20 99.59 101.66 98.61 99.68 1.6M
2025-03-19 105.00 105.16 99.96 100.18 2.5M
2025-03-18 104.17 106.81 102.28 105.19 2.5M
2025-03-17 102.15 106.12 102.15 104.28 2.4M
2025-03-14 102.05 104.10 101.00 102.25 2.9M
2025-03-13 104.11 105.77 100.23 102.08 3.6M
2025-03-12 102.50 104.47 101.23 103.38 2.8M
2025-03-11 103.14 103.47 99.89 101.92 2.6M
2025-03-10 103.80 105.18 101.77 103.64 3.0M
2025-03-07 105.08 109.30 103.80 104.50 3.2M
2025-03-06 105.50 108.50 103.55 106.00 4.5M
2025-03-05 111.53 112.80 104.00 105.20 5.0M
2025-03-04 108.16 113.88 108.16 111.80 1.8M
2025-03-03 111.03 113.14 106.33 111.25 2.8M
2025-02-28 115.00 118.24 108.88 110.70 4.1M
2025-02-27 121.00 123.99 116.65 118.09 4.1M
2025-02-26 117.99 122.17 114.28 119.63 3.4M
2025-02-25 118.00 124.86 116.58 119.49 4.2M
2025-02-24 115.30 128.50 114.00 122.03 6.0M
2025-02-21 111.80 115.89 110.55 115.12 3.2M
2025-02-20 111.00 114.98 108.00 112.44 2.9M
2025-02-19 108.70 112.01 108.70 110.00 2.5M
2025-02-18 111.00 113.80 108.00 108.56 3.4M
2025-02-17 114.00 118.74 110.21 113.43 4.0M
2025-02-14 108.12 115.29 105.54 114.51 5.8M
2025-02-13 124.90 124.90 108.00 108.25 7.3M
2025-02-12 108.80 119.84 108.44 117.99 4.7M
2025-02-11 109.00 116.69 106.99 110.43 4.1M
2025-02-10 109.00 115.89 107.80 111.03 4.5M
2025-02-07 103.44 112.43 102.00 108.99 6.7M
2025-02-06 95.07 103.00 93.88 102.87 6.3M
2025-02-05 87.48 100.00 83.01 95.09 6.3M
2025-01-27 90.00 91.30 87.49 87.90 1.8M
2025-01-24 87.99 91.30 87.98 90.36 1.9M
2025-01-23 90.53 92.70 89.00 89.22 2.6M
2025-01-22 91.60 92.70 88.19 89.30 2.3M
2025-01-21 88.39 93.32 88.01 92.24 3.8M
2025-01-20 90.00 90.00 87.02 88.30 1.9M
2025-01-17 88.48 89.35 86.51 88.34 1.6M
2025-01-16 88.47 91.20 87.30 88.90 1.9M
2025-01-15 89.59 91.21 87.84 88.21 2.6M
2025-01-14 83.44 89.88 82.24 89.20 3.8M
2025-01-13 78.00 84.25 77.00 82.88 2.6M
2025-01-10 83.68 84.97 80.50 80.67 2.2M
2025-01-09 80.57 84.99 80.20 84.00 2.9M
2025-01-08 81.03 82.33 77.26 81.21 2.4M
2025-01-07 82.00 82.39 80.28 82.11 1.7M
2025-01-06 80.70 81.86 79.33 80.95 1.6M
2025-01-03 82.45 83.17 80.40 80.67 1.9M
2025-01-02 86.00 87.00 81.04 82.41 3.0M