Nam Tai Property Inc

NTPIF
🏛️ 美国 →
4.29
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.42 11.58 9.91 10.09 2.0M
2021-12-30 10.56 10.90 10.37 10.54 0.6M
2021-12-29 10.58 10.71 10.19 10.49 0.4M
2021-12-28 11.15 11.15 10.35 10.76 0.3M
2021-12-27 11.24 11.52 11.07 11.24 0.1M
2021-12-23 11.00 11.67 10.86 11.31 0.2M
2021-12-22 10.76 11.24 10.65 10.87 0.2M
2021-12-21 11.04 11.08 10.30 10.99 0.2M
2021-12-20 10.01 11.24 10.01 10.83 0.3M
2021-12-17 10.07 10.69 9.84 10.36 1.7M
2021-12-16 11.95 12.34 9.98 10.46 1.3M
2021-12-15 11.62 12.07 10.83 11.72 0.3M
2021-12-14 13.57 13.87 11.81 11.86 0.6M
2021-12-13 12.44 14.56 12.34 13.58 0.5M
2021-12-10 10.28 12.85 10.28 12.69 0.6M
2021-12-09 11.00 11.00 10.00 10.35 1.3M
2021-12-08 11.86 12.15 10.26 11.03 1.7M
2021-12-07 10.60 12.65 10.12 12.04 1.5M
2021-12-06 14.24 14.36 9.87 10.00 2.0M
2021-12-03 16.20 16.57 14.00 14.25 0.4M
2021-12-02 17.19 17.49 15.66 16.14 0.1M
2021-12-01 17.91 18.64 16.34 16.98 0.3M
2021-11-30 18.88 19.65 17.57 17.91 0.5M
2021-11-29 19.07 19.99 18.52 19.05 0.1M
2021-11-26 20.18 20.23 18.72 19.07 0.2M
2021-11-24 24.26 24.89 20.18 20.85 0.2M
2021-11-23 24.77 25.32 23.79 24.48 0.0M
2021-11-22 25.60 26.11 24.43 24.86 0.0M
2021-11-19 26.46 26.46 25.12 25.62 0.0M
2021-11-18 25.30 26.79 24.72 26.21 0.0M
2021-11-17 25.71 27.00 25.05 25.71 0.1M
2021-11-16 23.86 26.52 23.43 25.63 0.1M
2021-11-15 23.70 25.01 22.89 23.49 0.9M
2021-11-12 22.02 24.65 22.02 23.91 0.1M
2021-11-11 21.08 22.48 21.01 22.09 0.1M
2021-11-10 20.34 21.40 19.95 20.76 0.2M
2021-11-09 20.22 21.50 19.25 20.57 0.1M
2021-11-08 23.31 23.33 20.00 20.22 0.1M
2021-11-05 23.35 23.80 22.28 23.39 0.0M
2021-11-04 23.95 24.41 22.62 23.56 0.0M
2021-11-03 25.06 25.98 23.64 23.94 0.1M
2021-11-02 25.00 25.98 24.50 25.01 0.1M
2021-11-01 24.56 25.30 24.18 24.77 0.0M
2021-10-29 25.28 25.28 24.23 24.66 0.0M
2021-10-28 24.76 25.51 24.74 25.49 0.0M
2021-10-27 24.97 25.80 24.82 24.86 0.1M
2021-10-26 24.81 25.35 24.11 25.04 0.0M
2021-10-25 26.04 26.09 24.22 24.92 0.1M
2021-10-22 26.78 26.78 25.13 25.99 0.1M
2021-10-21 26.03 26.66 25.58 26.65 0.1M
2021-10-20 26.74 27.00 25.94 26.31 0.1M
2021-10-19 26.36 26.88 25.65 26.30 0.0M
2021-10-18 27.25 27.63 26.01 26.37 0.0M
2021-10-15 26.85 27.43 26.66 27.25 0.0M
2021-10-14 25.58 26.83 25.58 26.69 0.0M
2021-10-13 25.02 25.65 24.51 25.52 0.0M
2021-10-12 24.14 25.07 23.70 24.71 0.0M
2021-10-11 26.82 27.00 23.95 24.34 0.0M
2021-10-08 26.01 27.63 25.71 26.88 0.1M
2021-10-07 26.03 27.04 25.82 26.11 0.1M
2021-10-06 23.50 25.81 23.21 25.70 0.1M
2021-10-05 23.18 24.44 23.18 23.73 0.1M
2021-10-04 23.75 24.18 21.25 22.79 0.1M
2021-10-01 23.32 24.41 23.32 23.91 0.1M
2021-09-30 21.79 23.54 21.45 23.25 0.1M
2021-09-29 21.42 21.85 21.31 21.67 0.0M
2021-09-28 20.81 21.50 20.44 21.19 0.1M
2021-09-27 20.62 21.24 20.30 20.85 0.1M
2021-09-24 21.43 21.49 20.61 20.62 0.0M
2021-09-23 21.05 22.15 21.05 21.65 0.0M
2021-09-22 20.61 21.92 20.61 21.14 0.1M
2021-09-21 21.20 21.53 20.22 20.94 0.1M
2021-09-20 26.35 26.35 20.80 21.46 0.2M
2021-09-17 26.96 29.00 26.75 28.08 0.3M
2021-09-16 26.78 27.57 26.62 26.80 0.1M
2021-09-15 27.25 28.00 26.65 26.98 0.0M
2021-09-14 26.10 27.45 25.79 27.41 0.1M
2021-09-13 29.00 29.11 25.50 25.89 0.1M
2021-09-10 26.53 29.15 26.53 28.96 0.1M
2021-09-09 26.21 26.89 25.91 26.46 0.1M
2021-09-08 26.17 26.51 25.36 26.37 0.0M
2021-09-07 24.93 26.68 24.93 26.17 0.1M
2021-09-03 26.00 26.00 24.47 24.60 0.0M
2021-09-02 26.28 26.60 25.01 25.32 0.1M
2021-09-01 26.12 26.95 25.90 26.23 0.0M
2021-08-31 26.00 26.70 25.30 25.95 0.0M
2021-08-30 26.45 26.45 25.02 26.15 0.0M
2021-08-27 25.82 26.99 25.82 26.40 0.0M
2021-08-26 25.26 26.09 24.75 25.87 0.0M
2021-08-25 24.61 25.58 23.89 25.23 0.1M
2021-08-24 23.46 25.00 23.46 24.40 0.1M
2021-08-23 23.34 24.09 22.59 23.23 0.0M
2021-08-20 22.27 23.55 22.27 23.11 0.0M
2021-08-19 22.62 23.03 21.69 22.17 0.0M
2021-08-18 23.15 23.68 22.93 23.17 0.0M
2021-08-17 23.02 23.44 22.71 22.96 0.1M
2021-08-16 24.04 24.17 23.23 23.55 0.1M
2021-08-13 24.01 24.22 23.41 24.05 0.0M
2021-08-12 24.78 24.78 23.71 24.00 0.0M
2021-08-11 24.84 25.20 24.01 24.60 0.2M
2021-08-10 23.89 25.03 23.13 24.76 0.1M
2021-08-09 21.77 23.97 21.58 23.81 0.2M
2021-08-06 22.95 23.39 21.31 21.67 0.1M
2021-08-05 21.87 23.22 21.67 23.00 0.1M
2021-08-04 21.47 21.99 20.99 21.65 0.1M
2021-08-03 21.35 22.00 20.19 21.50 0.1M
2021-08-02 20.39 21.77 20.33 21.03 0.1M
2021-07-30 21.44 21.53 20.00 20.53 0.1M
2021-07-29 22.65 23.48 20.35 21.24 0.3M
2021-07-28 22.89 23.71 22.12 22.83 0.2M
2021-07-27 23.35 23.99 21.89 22.78 0.2M
2021-07-26 24.23 25.35 22.93 23.56 0.2M
2021-07-23 25.00 25.40 23.83 24.62 0.2M
2021-07-22 24.42 25.64 23.92 25.42 0.2M
2021-07-21 25.50 26.43 24.15 24.42 0.5M
2021-07-20 23.00 25.80 22.41 25.44 0.3M
2021-07-19 21.81 23.75 20.65 22.86 0.4M
2021-07-16 23.22 23.50 22.35 22.68 0.3M
2021-07-15 22.38 23.42 22.31 23.08 0.2M
2021-07-14 21.41 22.70 21.10 22.26 0.2M
2021-07-13 21.06 22.41 20.98 21.44 0.2M
2021-07-12 19.98 22.22 19.78 21.50 0.2M
2021-07-09 19.58 20.61 19.01 20.49 0.2M
2021-07-08 19.51 19.75 18.80 19.52 0.1M
2021-07-07 21.57 21.57 18.46 20.20 0.4M
2021-07-06 22.15 22.56 20.44 21.88 0.3M
2021-07-02 23.44 23.78 21.53 22.19 0.2M
2021-07-01 27.02 27.29 22.75 23.48 0.2M
2021-06-30 22.76 28.50 21.78 27.71 0.9M
2021-06-29 26.40 27.15 21.76 22.27 1.0M
2021-06-28 25.73 27.49 25.73 26.23 0.5M
2021-06-25 26.56 27.39 25.41 25.74 0.1M
2021-06-24 25.85 27.60 25.85 26.76 0.3M
2021-06-23 25.93 26.09 25.19 25.78 0.2M
2021-06-22 27.86 27.86 25.19 25.77 0.4M
2021-06-21 26.77 28.21 26.03 28.15 0.3M
2021-06-18 30.60 30.70 26.65 26.80 0.4M
2021-06-17 30.69 32.43 30.08 30.92 0.3M
2021-06-16 30.60 31.35 29.17 29.83 0.3M
2021-06-15 33.12 34.12 30.87 30.87 0.4M
2021-06-14 37.21 37.88 33.16 33.45 0.3M
2021-06-11 35.34 37.40 35.34 36.90 0.4M
2021-06-10 34.00 37.00 33.31 35.31 0.4M
2021-06-09 34.97 35.60 32.38 33.92 0.8M
2021-06-08 31.61 35.52 31.38 35.03 0.6M
2021-06-07 26.71 32.45 26.53 31.99 0.8M
2021-06-04 26.30 27.32 25.74 27.27 0.2M
2021-06-03 27.02 27.44 25.90 26.27 0.2M
2021-06-02 29.80 29.92 26.82 27.35 0.6M
2021-06-01 27.83 29.68 27.83 29.65 0.5M
2021-05-28 26.73 27.35 26.22 27.18 1.4M
2021-05-27 24.75 26.34 24.13 26.12 1.3M
2021-05-26 26.67 27.28 23.44 23.59 1.1M
2021-05-25 25.00 26.50 23.54 26.41 0.8M
2021-05-24 25.41 26.16 23.86 24.51 0.8M
2021-05-21 24.00 25.46 23.33 25.23 0.8M
2021-05-20 20.13 24.05 20.10 23.84 1.1M
2021-05-19 20.23 20.36 19.67 20.08 0.2M
2021-05-18 21.75 22.49 20.15 20.86 0.4M
2021-05-17 20.51 22.03 20.04 21.80 0.4M
2021-05-14 20.53 21.20 19.11 20.72 0.9M
2021-05-13 18.83 21.25 18.55 20.57 1.2M
2021-05-12 19.39 21.16 18.59 18.83 1.2M
2021-05-11 18.49 20.58 18.06 19.84 1.3M
2021-05-10 19.04 20.16 18.77 18.81 1.1M
2021-05-07 16.59 19.06 16.32 19.03 1.3M
2021-05-06 15.99 16.74 15.47 16.59 0.4M
2021-05-05 15.52 16.25 15.50 16.07 0.4M
2021-05-04 14.47 16.20 14.14 15.60 0.7M
2021-05-03 13.07 14.75 12.99 14.47 0.8M
2021-04-30 12.77 14.49 12.25 12.94 0.5M
2021-04-29 11.83 13.65 11.68 12.97 0.6M
2021-04-28 11.46 11.76 10.98 11.68 0.1M
2021-04-27 10.84 11.86 10.84 11.60 0.2M
2021-04-26 11.95 12.14 10.60 10.75 0.4M
2021-04-23 11.73 12.25 11.66 11.95 0.1M
2021-04-22 12.00 12.45 11.76 11.83 0.1M
2021-04-21 11.50 12.63 11.05 12.18 0.3M
2021-04-20 12.82 12.83 12.32 12.44 0.1M
2021-04-19 11.98 13.47 11.98 12.97 0.3M
2021-04-16 11.78 12.47 11.78 12.15 0.3M
2021-04-15 13.40 13.40 11.85 11.92 0.3M
2021-04-14 13.70 14.09 13.12 13.18 0.7M
2021-04-13 11.90 14.78 11.90 13.90 0.9M
2021-04-12 11.48 12.04 11.47 11.90 0.2M
2021-04-09 12.20 12.20 11.63 11.63 0.0M
2021-04-08 12.30 12.31 11.89 12.18 0.1M
2021-04-07 12.30 12.30 12.12 12.21 0.0M
2021-04-06 12.15 12.60 11.96 12.31 0.1M
2021-04-05 12.17 12.19 11.80 12.04 0.1M
2021-04-01 12.35 12.60 12.01 12.13 0.1M
2021-03-31 11.50 12.42 11.50 12.33 0.1M
2021-03-30 11.89 11.89 11.44 11.71 0.1M
2021-03-29 11.99 12.05 11.61 11.79 0.1M
2021-03-26 12.00 12.15 11.76 12.08 0.1M
2021-03-25 11.83 11.99 11.52 11.77 0.1M
2021-03-24 12.37 12.48 11.81 11.94 0.2M
2021-03-23 11.91 12.45 11.60 12.24 0.2M
2021-03-22 12.00 12.60 11.43 11.79 0.3M
2021-03-19 12.40 12.48 11.84 11.98 0.2M
2021-03-18 12.56 12.70 12.17 12.40 0.1M
2021-03-17 12.90 12.99 12.33 12.55 0.1M
2021-03-16 13.10 13.28 12.03 12.93 0.2M
2021-03-15 12.84 13.72 12.76 13.06 0.1M
2021-03-12 14.30 14.30 12.81 12.87 0.2M
2021-03-11 12.50 14.30 12.50 14.30 1.3M
2021-03-10 12.78 13.36 11.60 12.07 0.7M
2021-03-09 12.37 13.14 12.03 12.95 0.7M
2021-03-08 10.50 11.80 10.36 11.75 0.6M
2021-03-05 10.80 11.00 10.20 10.31 0.3M
2021-03-04 11.50 11.90 10.33 10.91 0.9M
2021-03-03 11.07 12.45 10.39 11.50 1.9M
2021-03-02 9.28 9.74 9.05 9.47 0.2M
2021-03-01 9.15 9.53 9.15 9.37 0.2M
2021-02-26 9.18 9.22 8.95 9.08 0.1M
2021-02-25 9.50 9.50 9.02 9.13 0.1M
2021-02-24 9.09 9.43 8.86 9.36 0.1M
2021-02-23 9.23 9.23 8.52 9.04 0.1M
2021-02-22 9.46 9.46 9.06 9.25 0.0M
2021-02-19 9.50 9.51 9.19 9.40 0.0M
2021-02-18 9.45 9.55 9.04 9.51 0.1M
2021-02-17 9.29 9.68 9.23 9.50 0.1M
2021-02-16 8.86 9.24 8.86 9.17 0.0M
2021-02-12 8.51 9.28 8.50 8.94 0.1M
2021-02-11 8.71 8.93 8.44 8.66 0.1M
2021-02-10 9.00 9.17 8.34 8.81 0.4M
2021-02-09 8.80 8.97 8.32 8.53 0.1M
2021-02-08 9.43 9.48 8.51 8.70 0.1M
2021-02-05 8.87 9.33 8.76 9.33 0.1M
2021-02-04 8.05 8.84 8.05 8.75 0.1M
2021-02-03 8.14 8.18 8.00 8.13 0.0M
2021-02-02 8.00 8.17 7.58 8.08 0.0M
2021-02-01 8.20 8.34 7.68 7.91 0.1M
2021-01-29 7.50 8.75 7.50 8.21 0.4M
2021-01-28 7.46 7.49 6.88 7.02 0.1M
2021-01-27 6.89 7.50 6.78 7.45 0.1M
2021-01-26 6.82 7.00 6.75 6.92 0.0M
2021-01-25 6.87 6.91 6.80 6.88 0.0M
2021-01-22 6.94 7.02 6.85 6.91 0.0M
2021-01-21 7.13 7.14 7.00 7.04 0.0M
2021-01-20 6.85 7.15 6.85 7.10 0.0M
2021-01-19 6.80 6.96 6.71 6.80 0.1M
2021-01-15 7.00 7.02 6.74 6.89 0.0M
2021-01-14 7.26 7.26 6.91 7.07 0.0M
2021-01-13 7.01 7.35 6.95 7.14 0.1M
2021-01-12 6.21 7.21 6.21 7.10 0.1M
2021-01-11 6.09 6.25 6.03 6.21 0.1M
2021-01-08 5.99 6.10 5.88 6.08 0.2M
2021-01-07 5.74 5.99 5.69 5.99 0.0M
2021-01-06 5.75 5.81 5.61 5.74 0.1M
2021-01-05 5.50 5.80 5.50 5.69 0.1M
2021-01-04 5.90 5.95 5.47 5.54 0.2M