XiAn NovaStar Tech (301589)

301589
🏛️ China →
173.44
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 175.00 175.64 172.96 173.60 0.6M
2024-12-30 175.68 176.47 173.01 175.39 0.6M
2024-12-27 179.29 179.85 175.80 176.47 0.9M
2024-12-26 178.00 181.00 175.00 180.25 1.2M
2024-12-25 174.72 180.00 174.50 178.38 0.9M
2024-12-24 173.30 175.80 172.30 175.60 0.6M
2024-12-23 180.00 180.00 172.50 173.29 0.8M
2024-12-20 179.97 182.66 177.80 179.86 0.9M
2024-12-19 173.00 182.40 172.24 179.78 1.1M
2024-12-18 172.24 176.99 171.17 174.98 0.7M
2024-12-17 178.05 180.43 172.64 172.68 1.0M
2024-12-16 184.00 189.88 178.23 178.60 1.7M
2024-12-13 178.89 191.42 177.28 185.69 2.3M
2024-12-12 175.59 183.00 175.08 180.86 1.1M
2024-12-11 175.02 175.86 174.08 175.61 0.6M
2024-12-10 176.17 178.88 175.62 175.95 1.0M
2024-12-09 173.50 174.60 171.03 172.71 0.6M
2024-12-06 172.01 174.40 171.52 173.13 0.7M
2024-12-05 171.80 173.78 170.96 172.01 0.5M
2024-12-04 176.21 176.99 171.66 172.24 0.7M
2024-12-03 179.02 179.90 175.02 176.19 0.7M
2024-12-02 173.98 180.39 173.59 178.67 0.9M
2024-11-29 172.51 177.29 171.90 176.01 0.7M
2024-11-28 173.78 175.46 172.31 173.01 0.5M
2024-11-27 170.60 174.75 168.50 174.68 0.9M
2024-11-26 171.60 174.74 170.00 170.60 0.6M
2024-11-25 170.72 172.49 169.00 171.67 0.6M
2024-11-22 182.08 182.98 170.77 171.18 1.2M
2024-11-21 182.72 183.62 180.51 183.33 0.8M
2024-11-20 184.82 185.60 181.10 184.40 0.8M
2024-11-19 179.75 184.98 179.50 184.80 0.8M
2024-11-18 183.30 184.49 179.04 179.75 0.7M
2024-11-15 187.00 188.86 183.21 183.31 0.8M
2024-11-14 196.27 197.50 187.11 187.35 1.4M
2024-11-13 195.00 198.86 193.23 198.25 0.9M
2024-11-12 201.00 202.79 195.11 196.33 1.2M
2024-11-11 196.08 200.10 196.01 200.05 1.4M
2024-11-08 200.00 201.47 195.51 196.99 1.5M
2024-11-07 189.50 199.38 189.25 199.28 1.4M
2024-11-06 194.19 195.60 190.29 191.35 1.3M
2024-11-05 187.89 194.80 187.89 194.20 1.3M
2024-11-04 183.31 187.98 182.80 187.88 1.0M
2024-11-01 186.00 189.50 182.02 183.31 1.3M
2024-10-31 184.00 189.88 182.00 187.69 1.3M
2024-10-30 187.70 190.84 183.37 184.78 1.4M
2024-10-29 190.20 194.73 189.60 189.99 1.6M
2024-10-28 186.00 189.48 185.30 188.45 1.5M
2024-10-25 189.00 192.78 182.33 189.19 3.2M
2024-10-24 201.99 203.67 199.48 200.20 0.9M
2024-10-23 200.00 207.00 196.12 203.58 1.4M
2024-10-22 202.00 204.98 198.90 200.96 1.1M
2024-10-21 210.00 211.65 201.00 202.00 2.0M
2024-10-18 195.29 213.68 194.94 206.50 1.3M
2024-10-17 195.98 202.70 195.55 196.20 1.0M
2024-10-16 192.80 198.00 190.11 194.15 0.8M
2024-10-15 201.10 204.89 196.48 196.85 1.1M
2024-10-14 202.05 204.69 197.00 202.72 1.0M
2024-10-11 210.30 214.59 200.05 201.27 1.2M
2024-10-10 226.00 227.99 210.03 214.10 1.6M
2024-10-09 235.00 240.00 220.00 221.16 2.6M
2024-10-08 262.80 264.23 215.17 257.00 3.6M
2024-09-30 194.00 224.50 194.00 220.20 2.5M
2024-09-27 170.89 190.95 169.00 188.05 1.7M
2024-09-26 161.99 167.74 159.43 167.59 1.0M
2024-09-25 164.21 168.20 161.26 162.20 1.0M
2024-09-24 153.31 163.48 153.13 163.31 1.3M
2024-09-23 154.91 156.56 152.52 152.88 0.5M
2024-09-20 158.88 160.90 153.50 155.50 0.7M
2024-09-19 153.47 161.50 152.50 159.18 0.8M
2024-09-18 156.64 156.90 151.31 152.60 0.5M
2024-09-13 155.02 160.40 155.02 156.66 0.6M
2024-09-12 161.64 161.94 155.28 155.40 0.5M
2024-09-11 160.60 161.97 155.70 160.05 0.8M
2024-09-10 157.99 162.89 156.81 162.35 0.7M
2024-09-09 162.69 163.17 157.17 157.98 0.6M
2024-09-06 166.31 166.71 160.53 163.51 0.9M
2024-09-05 168.11 170.34 166.06 166.71 0.5M
2024-09-04 163.78 170.26 162.80 168.66 0.8M
2024-09-03 164.55 168.20 163.65 165.59 0.6M
2024-09-02 170.00 170.50 163.58 165.20 0.9M
2024-08-30 167.58 174.00 166.20 170.01 1.2M
2024-08-29 166.68 169.88 164.51 168.10 1.0M
2024-08-28 159.99 169.64 159.00 168.10 1.7M
2024-08-27 158.00 161.70 156.05 160.39 1.3M
2024-08-26 158.17 161.37 151.80 159.00 1.5M
2024-08-23 152.11 158.88 151.90 154.43 1.4M
2024-08-22 149.00 154.59 146.89 152.70 1.1M
2024-08-21 149.18 151.50 146.79 148.90 0.7M
2024-08-20 147.93 153.17 147.93 149.93 0.9M
2024-08-19 152.81 153.61 147.90 148.17 1.0M
2024-08-16 153.50 157.00 152.10 152.62 1.1M
2024-08-15 162.00 162.05 150.02 153.23 2.0M
2024-08-14 163.87 163.87 160.80 162.70 0.8M
2024-08-13 161.01 165.00 161.00 164.27 1.0M
2024-08-12 158.02 166.58 158.02 161.80 1.4M
2024-08-09 154.16 161.96 152.42 159.74 2.1M
2024-08-08 153.00 154.03 145.17 153.49 3.0M
2024-08-07 163.47 163.80 159.10 160.03 0.5M
2024-08-06 159.60 163.48 157.93 163.48 0.6M
2024-08-05 159.00 163.94 157.81 157.96 0.6M
2024-08-02 163.97 164.68 160.80 161.22 0.5M
2024-08-01 167.40 169.48 164.60 165.51 0.5M
2024-07-31 163.50 168.24 161.16 167.38 0.6M
2024-07-30 162.49 165.37 161.16 163.36 0.4M
2024-07-29 159.59 166.33 159.59 162.76 0.4M
2024-07-26 161.11 164.18 160.60 161.89 0.4M
2024-07-25 159.20 164.36 158.00 161.25 0.5M
2024-07-24 168.10 169.77 161.01 161.23 0.7M
2024-07-23 177.60 177.79 166.16 170.05 0.9M
2024-07-22 179.69 180.80 176.88 177.59 0.5M
2024-07-19 177.02 180.40 176.37 179.70 0.5M
2024-07-18 178.06 180.64 174.23 179.72 0.5M
2024-07-17 183.88 185.00 179.23 179.41 0.5M
2024-07-16 183.16 186.50 181.80 185.32 0.4M
2024-07-15 185.43 186.99 183.02 184.16 0.4M
2024-07-12 189.00 190.89 184.86 186.40 0.6M
2024-07-11 194.50 195.00 186.18 191.29 0.8M
2024-07-10 193.10 201.99 191.11 192.00 0.7M
2024-07-09 189.50 197.58 188.91 195.27 0.8M
2024-07-08 176.08 198.00 174.07 192.30 1.5M
2024-07-05 179.63 180.40 173.25 177.08 0.6M
2024-07-04 182.99 184.34 180.30 180.49 0.4M
2024-07-03 177.00 186.38 175.19 183.11 0.9M
2024-07-02 188.58 190.88 178.62 179.17 1.0M
2024-07-01 192.97 193.59 187.95 188.00 0.7M
2024-06-28 185.74 201.00 185.74 194.50 1.1M
2024-06-27 192.21 194.37 185.65 185.73 0.5M
2024-06-26 189.72 195.65 189.17 193.60 0.5M
2024-06-25 195.35 197.35 189.51 191.20 0.6M
2024-06-24 199.00 199.99 193.00 195.40 0.7M
2024-06-21 206.92 209.00 194.00 201.91 1.2M
2024-06-20 216.37 218.27 209.77 209.77 0.6M
2024-06-19 220.99 221.68 215.31 218.48 0.5M
2024-06-18 215.51 222.60 215.50 221.69 0.6M
2024-06-17 217.00 219.45 214.60 215.91 0.5M
2024-06-14 218.55 219.53 214.08 218.28 0.6M
2024-06-13 221.38 223.29 218.33 220.00 0.5M
2024-06-12 220.00 223.64 219.20 221.53 0.6M
2024-06-11 213.00 222.23 211.40 222.18 0.6M
2024-06-07 216.66 218.00 211.08 214.70 0.6M
2024-06-06 219.78 226.58 215.00 216.50 0.7M
2024-06-05 225.00 226.96 219.50 219.68 0.6M
2024-06-04 232.80 233.00 218.20 227.40 1.1M
2024-06-03 228.20 242.00 227.01 232.26 1.0M
2024-05-31 232.00 236.00 228.01 232.20 0.7M
2024-05-30 237.00 237.99 227.99 233.00 0.6M
2024-05-29 243.33 247.22 240.00 244.98 0.9M
2024-05-28 240.00 246.89 236.78 245.05 0.8M
2024-05-27 238.89 241.64 234.57 241.56 0.7M
2024-05-24 259.26 260.56 239.22 239.70 1.5M
2024-05-23 248.88 261.08 248.15 258.55 1.2M
2024-05-22 248.33 251.93 245.01 249.56 0.8M
2024-05-21 249.45 254.41 247.56 249.97 1.1M
2024-05-20 237.83 250.25 237.22 250.11 1.2M
2024-05-17 228.90 240.55 228.47 237.86 1.1M
2024-05-16 221.67 231.39 220.45 230.50 1.1M
2024-05-15 220.00 223.27 217.78 221.17 0.5M
2024-05-14 227.43 229.81 220.00 221.67 0.9M
2024-05-13 229.45 231.39 227.11 227.45 0.4M
2024-05-10 233.89 233.90 227.86 231.48 0.5M
2024-05-09 231.67 234.72 231.67 233.04 0.5M
2024-05-08 232.88 235.89 231.40 232.78 0.5M
2024-05-07 238.82 240.63 233.27 234.56 0.8M
2024-05-06 234.38 240.56 234.38 238.61 0.8M
2024-04-30 232.89 238.27 229.03 231.93 0.8M
2024-04-29 222.25 236.11 221.89 233.90 1.5M
2024-04-26 216.67 224.98 215.56 224.45 1.8M
2024-04-25 241.59 241.59 220.56 222.22 2.5M
2024-04-24 238.89 248.05 236.20 247.98 0.9M
2024-04-23 236.52 241.50 235.70 238.89 0.9M
2024-04-22 236.43 239.33 233.34 236.42 0.8M
2024-04-19 243.41 247.22 237.78 239.05 1.3M
2024-04-18 256.53 266.46 248.33 248.80 2.0M
2024-04-17 228.89 243.36 228.89 243.36 1.0M
2024-04-16 236.11 237.71 224.00 227.22 0.8M
2024-04-15 236.00 241.89 232.71 237.78 1.0M
2024-04-12 236.68 239.72 234.01 236.00 0.6M
2024-04-11 246.50 247.65 234.66 236.55 1.2M
2024-04-10 259.22 259.22 245.07 246.16 0.8M
2024-04-09 262.38 262.78 253.22 259.33 0.7M
2024-04-08 262.22 265.55 257.76 262.38 0.5M
2024-04-03 263.33 268.05 255.56 262.77 0.8M
2024-04-02 255.63 268.27 255.63 264.45 1.0M
2024-04-01 249.63 257.89 246.43 256.67 0.8M
2024-03-29 258.28 258.33 244.45 250.87 1.0M
2024-03-28 258.89 262.71 256.69 257.78 0.6M
2024-03-27 251.38 264.44 247.97 258.89 1.1M
2024-03-26 245.00 253.70 244.98 252.37 0.9M
2024-03-25 258.45 262.22 246.11 246.12 1.0M
2024-03-22 258.33 261.86 253.89 259.17 0.7M
2024-03-21 263.06 269.98 257.16 257.56 1.0M
2024-03-20 268.23 271.45 261.56 264.81 0.9M
2024-03-19 274.72 282.22 268.90 269.49 1.2M
2024-03-18 273.85 280.83 269.72 274.50 1.3M
2024-03-15 257.85 276.98 257.39 275.01 1.2M
2024-03-14 262.21 264.45 254.45 259.77 0.9M
2024-03-13 253.89 267.78 252.78 262.43 1.1M
2024-03-12 251.07 264.45 247.56 254.45 1.1M
2024-03-11 236.90 252.79 236.33 250.00 1.5M
2024-03-08 231.70 245.00 227.72 239.33 1.5M
2024-03-07 232.22 239.45 232.10 232.23 1.4M
2024-03-06 236.71 240.00 231.11 232.50 1.2M
2024-03-05 235.00 244.43 231.40 239.95 1.5M
2024-03-04 239.45 242.22 229.49 237.86 1.6M
2024-03-01 232.22 243.80 231.15 241.23 1.5M
2024-02-29 227.78 238.27 226.11 233.89 1.9M
2024-02-28 241.67 249.38 229.45 229.45 2.5M
2024-02-27 250.74 251.66 243.60 243.89 2.6M
2024-02-26 234.50 255.53 230.62 255.00 2.6M
2024-02-23 243.33 244.45 232.50 237.72 2.1M
2024-02-22 231.67 247.16 229.57 238.89 2.2M
2024-02-21 237.22 241.38 229.21 233.39 3.0M
2024-02-20 237.78 246.64 227.25 243.89 3.5M
2024-02-19 223.89 249.45 220.84 243.88 5.2M
2024-02-08 185.00 232.60 185.00 213.33 10.2M