Hi target Navigation Tech Co (300177)

300177
🏛️ China →
9.56
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 11.75 11.82 10.84 10.91 50.9M
2024-12-30 11.63 11.90 11.37 11.68 32.3M
2024-12-27 11.90 12.12 11.68 11.76 41.1M
2024-12-26 11.80 12.07 11.66 11.77 39.3M
2024-12-25 12.21 12.21 11.38 11.78 57.9M
2024-12-24 12.61 12.76 11.88 12.25 60.7M
2024-12-23 13.89 14.00 12.35 12.41 95.8M
2024-12-20 13.82 14.46 13.60 14.04 71.6M
2024-12-19 14.23 14.54 13.72 13.85 97.4M
2024-12-18 13.82 15.48 13.34 14.89 125.4M
2024-12-17 14.74 15.45 13.73 13.98 117.1M
2024-12-16 15.20 16.29 14.78 14.98 177.6M
2024-12-13 13.63 16.68 13.46 15.47 232.1M
2024-12-12 13.90 14.15 13.48 13.90 95.0M
2024-12-11 13.04 14.15 12.89 14.07 135.0M
2024-12-10 13.20 13.75 12.92 13.15 97.7M
2024-12-09 12.80 13.27 12.64 12.79 47.1M
2024-12-06 13.79 13.79 12.90 12.94 82.0M
2024-12-05 12.80 13.49 12.80 13.40 87.9M
2024-12-04 13.20 13.34 12.76 12.90 61.2M
2024-12-03 13.05 13.53 12.81 13.28 94.5M
2024-12-02 12.30 13.33 12.24 13.19 95.3M
2024-11-29 12.25 12.58 11.90 12.29 58.0M
2024-11-28 12.34 12.76 12.22 12.24 54.2M
2024-11-27 11.55 12.45 11.32 12.40 55.6M
2024-11-26 12.30 12.61 11.74 11.75 52.8M
2024-11-25 12.60 12.72 11.72 12.40 66.9M
2024-11-22 12.92 13.33 12.76 12.76 89.2M
2024-11-21 12.97 13.10 12.77 13.04 91.6M
2024-11-20 12.07 13.95 11.78 13.41 124.8M
2024-11-19 11.50 12.08 11.42 12.07 47.5M
2024-11-18 11.60 12.34 10.91 11.78 60.5M
2024-11-15 12.16 12.38 11.68 11.70 51.5M
2024-11-14 13.05 13.19 12.14 12.29 63.2M
2024-11-13 13.08 13.57 12.72 13.24 78.1M
2024-11-12 13.33 13.44 12.87 13.02 76.8M
2024-11-11 13.63 13.78 12.82 13.50 151.9M
2024-11-08 13.31 14.30 13.03 13.87 149.2M
2024-11-07 13.10 13.20 12.26 13.16 107.8M
2024-11-06 12.89 13.55 12.20 13.37 175.1M
2024-11-05 11.07 12.30 11.00 12.29 94.1M
2024-11-04 10.32 11.09 10.32 11.07 45.0M
2024-11-01 12.16 12.30 10.60 10.67 101.5M
2024-10-31 12.35 12.68 11.93 12.44 112.8M
2024-10-30 11.50 12.42 11.22 12.32 101.7M
2024-10-29 11.99 12.49 11.65 11.71 79.8M
2024-10-28 11.80 12.18 11.50 12.05 74.4M
2024-10-25 12.35 12.35 11.80 11.80 83.8M
2024-10-24 12.01 12.57 11.85 12.16 86.8M
2024-10-23 11.93 12.70 11.80 11.92 104.2M
2024-10-22 13.68 13.68 12.10 12.22 146.1M
2024-10-21 11.77 13.59 11.77 13.38 186.4M
2024-10-18 10.80 12.09 10.70 11.75 143.7M
2024-10-17 11.80 11.91 10.98 11.11 107.4M
2024-10-16 11.50 11.80 11.16 11.35 102.3M
2024-10-15 10.87 12.91 10.64 11.89 188.7M
2024-10-14 10.14 11.49 10.01 11.32 142.6M
2024-10-11 11.34 12.00 10.22 10.58 167.7M
2024-10-10 12.38 12.99 10.06 11.33 173.9M
2024-10-09 13.29 14.80 11.89 12.44 293.3M
2024-10-08 12.34 12.34 11.33 12.34 117.6M
2024-09-30 9.50 10.28 9.23 10.28 148.4M
2024-09-27 7.20 8.57 7.10 8.57 158.7M
2024-09-26 6.98 7.26 6.88 7.14 72.1M
2024-09-25 6.82 7.44 6.80 7.10 93.3M
2024-09-24 6.70 6.89 6.58 6.84 70.7M
2024-09-23 6.39 6.99 6.39 6.88 72.1M
2024-09-20 6.31 6.83 6.27 6.47 52.1M
2024-09-19 6.06 6.30 6.01 6.19 27.4M
2024-09-18 6.07 6.12 5.90 5.98 15.6M
2024-09-13 6.13 6.16 6.03 6.03 16.3M
2024-09-12 6.24 6.29 6.11 6.12 19.1M
2024-09-11 6.35 6.37 6.18 6.20 23.5M
2024-09-10 6.43 6.46 6.25 6.43 24.4M
2024-09-09 6.43 6.49 6.35 6.42 29.5M
2024-09-06 6.81 6.98 6.59 6.61 52.9M
2024-09-05 6.30 7.10 6.21 6.90 74.8M
2024-09-04 6.38 6.63 6.31 6.40 45.8M
2024-09-03 6.06 6.36 6.04 6.36 35.1M
2024-09-02 6.17 6.35 6.11 6.11 30.0M
2024-08-30 6.01 6.23 5.97 6.12 28.8M
2024-08-29 5.88 6.03 5.80 6.01 17.6M
2024-08-28 5.89 6.02 5.87 5.90 17.0M
2024-08-27 6.13 6.14 5.96 5.97 20.5M
2024-08-26 6.08 6.18 5.98 6.17 17.3M
2024-08-23 6.17 6.20 6.04 6.10 19.8M
2024-08-22 6.37 6.41 6.16 6.19 26.3M
2024-08-21 6.33 6.47 6.26 6.40 22.2M
2024-08-20 6.49 6.53 6.31 6.38 30.8M
2024-08-19 6.72 6.83 6.54 6.55 29.4M
2024-08-16 7.00 7.08 6.73 6.73 41.4M
2024-08-15 6.84 7.07 6.71 7.07 43.6M
2024-08-14 6.96 7.09 6.88 6.97 41.8M
2024-08-13 6.61 7.01 6.60 7.01 52.5M
2024-08-12 6.68 6.71 6.45 6.59 28.2M
2024-08-09 6.73 6.92 6.68 6.72 35.0M
2024-08-08 7.12 7.14 6.70 6.72 64.5M
2024-08-07 7.05 7.45 7.03 7.27 65.4M
2024-08-06 7.19 7.30 6.84 7.13 50.4M
2024-08-05 7.18 7.60 7.04 7.05 65.2M
2024-08-02 7.50 7.67 7.28 7.31 81.4M
2024-08-01 7.35 7.98 7.31 7.71 113.4M
2024-07-31 7.45 7.65 7.21 7.49 128.6M
2024-07-30 7.07 8.49 7.05 7.72 148.9M
2024-07-29 6.91 7.49 6.79 7.19 107.6M
2024-07-26 6.70 6.92 6.62 6.87 81.2M
2024-07-25 6.06 7.20 5.96 6.76 97.7M
2024-07-24 6.33 6.42 6.09 6.11 61.3M
2024-07-23 6.35 6.85 6.33 6.51 86.8M
2024-07-22 6.15 6.45 6.13 6.43 49.9M
2024-07-19 6.21 6.44 6.16 6.25 49.3M
2024-07-18 6.20 6.35 6.02 6.26 56.1M
2024-07-17 6.71 6.79 6.38 6.41 92.0M
2024-07-16 6.79 7.26 6.72 7.00 96.1M
2024-07-15 7.20 7.51 6.83 6.92 115.2M
2024-07-12 6.71 7.38 6.66 6.90 127.7M
2024-07-11 6.73 6.88 6.50 6.85 130.2M
2024-07-10 6.36 6.95 6.36 6.75 149.7M
2024-07-09 5.70 5.86 5.53 5.79 45.4M
2024-07-08 5.67 5.71 5.41 5.45 35.3M
2024-07-05 5.92 5.98 5.63 5.71 37.0M
2024-07-04 6.60 6.70 5.87 5.87 62.4M
2024-07-03 6.15 6.48 6.13 6.37 50.4M
2024-07-02 6.39 6.42 6.22 6.24 37.2M
2024-07-01 6.38 6.42 6.03 6.27 44.4M
2024-06-28 6.18 6.49 6.13 6.29 44.6M
2024-06-27 6.42 6.59 6.23 6.28 55.7M
2024-06-26 6.22 6.44 5.97 6.41 46.5M
2024-06-25 6.50 6.70 6.20 6.30 62.4M
2024-06-24 6.89 7.10 6.50 6.60 77.9M
2024-06-21 6.94 7.27 6.81 7.08 95.2M
2024-06-20 7.27 7.40 6.86 6.89 112.8M
2024-06-19 7.30 7.53 7.08 7.34 178.5M
2024-06-18 5.74 6.89 5.74 6.89 99.0M
2024-06-17 5.75 5.93 5.71 5.74 51.9M
2024-06-14 5.63 5.74 5.46 5.59 41.7M
2024-06-13 5.74 5.81 5.59 5.66 41.8M
2024-06-12 5.63 5.94 5.63 5.80 46.6M
2024-06-11 5.59 5.72 5.36 5.68 46.7M
2024-06-07 5.97 6.13 5.53 5.60 83.7M
2024-06-06 6.70 6.90 5.95 5.96 126.3M
2024-06-05 6.43 7.39 6.43 7.15 157.5M
2024-06-04 6.23 6.57 6.07 6.16 51.1M
2024-06-03 6.48 6.65 6.18 6.43 65.6M
2024-05-31 6.08 6.57 6.00 6.45 63.5M
2024-05-30 6.00 6.15 5.88 6.04 35.5M
2024-05-29 6.28 6.39 6.00 6.02 39.5M
2024-05-28 6.18 6.31 6.06 6.18 36.2M
2024-05-27 6.21 6.45 6.10 6.21 40.7M
2024-05-24 6.39 6.54 6.21 6.29 68.9M
2024-05-23 6.86 7.04 6.58 6.59 68.8M
2024-05-22 6.85 7.03 6.71 6.79 60.8M
2024-05-21 6.91 7.14 6.82 6.98 77.1M
2024-05-20 6.78 7.15 6.71 6.93 80.3M
2024-05-17 6.54 6.95 6.51 6.88 87.1M
2024-05-16 6.69 7.00 6.50 6.50 72.2M
2024-05-15 6.60 6.79 6.41 6.68 62.8M
2024-05-14 6.85 6.93 6.45 6.64 78.3M
2024-05-13 7.33 7.50 6.78 6.86 104.9M
2024-05-10 7.57 7.93 7.41 7.54 105.6M
2024-05-09 7.29 8.25 7.13 7.89 149.8M
2024-05-08 7.37 8.50 7.24 7.78 180.0M
2024-05-07 7.20 7.55 7.09 7.37 137.7M
2024-05-06 6.99 7.99 6.86 7.50 192.1M
2024-04-30 7.18 7.18 6.73 7.18 173.7M
2024-04-29 4.94 5.98 4.92 5.98 51.0M
2024-04-26 4.77 5.01 4.77 4.98 16.3M
2024-04-25 4.89 4.92 4.80 4.84 16.0M
2024-04-24 4.69 4.95 4.67 4.86 23.7M
2024-04-23 4.51 4.88 4.46 4.77 26.6M
2024-04-22 4.40 4.68 4.28 4.56 21.4M
2024-04-19 4.51 4.59 4.40 4.45 17.6M
2024-04-18 4.58 4.72 4.38 4.56 21.3M
2024-04-17 4.27 4.54 4.27 4.54 14.9M
2024-04-16 4.53 4.53 4.16 4.16 20.4M
2024-04-15 4.87 4.88 4.48 4.60 16.4M
2024-04-12 4.93 5.00 4.84 4.85 9.0M
2024-04-11 4.93 5.04 4.90 4.94 10.7M
2024-04-10 5.25 5.25 4.89 4.97 17.3M
2024-04-09 5.22 5.38 5.17 5.22 13.5M
2024-04-08 5.46 5.46 5.16 5.17 17.2M
2024-04-03 5.60 5.62 5.35 5.46 22.0M
2024-04-02 5.75 5.80 5.61 5.65 23.5M
2024-04-01 5.74 5.82 5.61 5.77 34.3M
2024-03-29 5.47 5.86 5.35 5.79 43.4M
2024-03-28 5.20 5.56 5.15 5.52 27.9M
2024-03-27 5.49 5.49 5.13 5.18 27.1M
2024-03-26 5.38 5.83 5.31 5.52 37.3M
2024-03-25 5.61 5.65 5.37 5.40 20.6M
2024-03-22 5.71 5.91 5.50 5.69 33.8M
2024-03-21 5.72 5.78 5.57 5.78 23.4M
2024-03-20 5.53 5.79 5.53 5.63 15.7M
2024-03-19 5.59 5.68 5.48 5.55 23.0M
2024-03-18 5.32 5.51 5.32 5.49 17.3M
2024-03-15 5.20 5.29 5.15 5.27 9.9M
2024-03-14 5.29 5.31 5.10 5.22 12.9M
2024-03-13 5.30 5.38 5.22 5.30 13.8M
2024-03-12 5.15 5.31 5.12 5.30 17.5M
2024-03-11 5.11 5.14 5.01 5.14 12.4M
2024-03-08 4.98 5.09 4.92 5.08 11.5M
2024-03-07 5.10 5.16 4.95 4.96 14.1M
2024-03-06 5.00 5.16 4.95 5.07 14.1M
2024-03-05 5.10 5.16 5.01 5.04 14.6M
2024-03-04 5.27 5.28 5.02 5.15 17.5M
2024-03-01 5.05 5.27 5.05 5.24 20.8M
2024-02-29 4.76 5.06 4.71 5.06 25.0M
2024-02-28 5.39 5.48 4.79 4.80 39.3M
2024-02-27 5.29 5.43 5.18 5.42 23.0M
2024-02-26 5.04 5.29 5.01 5.18 21.1M
2024-02-23 4.80 5.05 4.78 5.04 20.6M
2024-02-22 4.53 4.80 4.52 4.78 18.6M
2024-02-21 4.42 4.73 4.35 4.55 20.6M
2024-02-20 4.35 4.48 4.26 4.45 19.6M
2024-02-19 4.16 4.38 4.12 4.37 27.9M
2024-02-08 3.74 4.08 3.68 4.08 26.6M
2024-02-07 3.90 3.95 3.59 3.70 31.7M
2024-02-06 3.75 4.03 3.40 3.85 33.9M
2024-02-05 4.51 4.57 3.72 3.82 37.5M
2024-02-02 4.96 5.08 4.36 4.63 26.0M
2024-02-01 4.97 5.10 4.85 4.95 16.6M
2024-01-31 5.40 5.42 4.96 4.96 31.8M
2024-01-30 5.81 5.90 5.65 5.65 8.4M
2024-01-29 6.06 6.12 5.83 5.86 8.8M
2024-01-26 6.14 6.18 6.07 6.09 8.1M
2024-01-25 5.91 6.18 5.87 6.13 11.7M
2024-01-24 5.84 5.94 5.65 5.92 10.6M
2024-01-23 5.80 5.88 5.74 5.80 9.7M
2024-01-22 6.20 6.27 5.78 5.83 12.6M
2024-01-19 6.41 6.42 6.20 6.24 8.4M
2024-01-18 6.40 6.49 6.23 6.40 12.1M
2024-01-17 6.61 6.64 6.44 6.44 7.6M
2024-01-16 6.65 6.79 6.47 6.62 15.2M
2024-01-15 6.75 6.80 6.56 6.63 19.6M
2024-01-12 6.99 7.04 6.74 6.82 25.7M
2024-01-11 7.01 7.18 6.83 7.05 33.2M
2024-01-10 6.87 7.11 6.72 6.95 27.3M
2024-01-09 6.76 7.28 6.76 7.01 25.9M
2024-01-08 6.81 6.88 6.74 6.76 8.7M
2024-01-05 6.99 7.01 6.78 6.82 9.3M
2024-01-04 7.03 7.03 6.93 6.97 7.4M
2024-01-03 7.12 7.14 6.95 7.03 10.3M
2024-01-02 7.22 7.24 7.12 7.13 8.5M