Anhui Wantong Technology Co Ltd (002331)

002331
🏛️ China →
8.13
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 7.58 7.72 7.36 7.38 12.8M
2024-12-30 7.85 7.92 7.50 7.54 17.9M
2024-12-27 7.85 8.24 7.80 7.94 16.9M
2024-12-26 7.80 8.15 7.70 7.87 21.4M
2024-12-25 8.40 8.69 7.93 7.93 39.7M
2024-12-24 8.35 9.10 8.35 8.81 43.1M
2024-12-23 9.10 9.18 8.27 8.27 30.5M
2024-12-20 9.17 9.51 9.00 9.19 36.0M
2024-12-19 9.02 9.34 8.83 9.26 40.0M
2024-12-18 8.56 9.30 8.20 9.03 41.3M
2024-12-17 9.12 9.19 8.42 8.45 22.2M
2024-12-16 9.12 9.42 9.04 9.12 25.9M
2024-12-13 8.97 9.48 8.84 9.10 31.2M
2024-12-12 8.76 9.12 8.76 9.00 19.8M
2024-12-11 8.64 8.90 8.59 8.83 14.3M
2024-12-10 9.01 9.08 8.67 8.69 18.9M
2024-12-09 8.85 9.04 8.67 8.82 18.8M
2024-12-06 9.27 9.30 8.81 8.88 24.3M
2024-12-05 8.53 9.01 8.51 8.97 31.2M
2024-12-04 8.80 8.82 8.48 8.51 17.0M
2024-12-03 8.68 9.00 8.50 8.83 27.8M
2024-12-02 8.29 8.89 8.29 8.67 28.6M
2024-11-29 8.30 8.40 8.12 8.31 20.3M
2024-11-28 8.41 8.69 8.30 8.33 19.7M
2024-11-27 8.31 8.49 8.05 8.47 29.0M
2024-11-26 8.58 9.08 8.48 8.55 35.8M
2024-11-25 8.78 8.88 8.31 8.67 34.9M
2024-11-22 9.18 9.42 8.48 8.52 70.9M
2024-11-21 7.99 8.80 7.90 8.80 33.2M
2024-11-20 7.74 8.08 7.70 8.00 13.3M
2024-11-19 7.62 7.77 7.46 7.76 13.7M
2024-11-18 8.10 8.24 7.50 7.55 19.6M
2024-11-15 8.45 8.55 8.00 8.07 18.0M
2024-11-14 8.74 8.90 8.43 8.46 19.6M
2024-11-13 8.51 8.76 8.32 8.76 27.0M
2024-11-12 8.72 9.00 8.47 8.61 34.8M
2024-11-11 8.28 8.93 8.16 8.74 36.2M
2024-11-08 8.08 8.45 8.03 8.29 26.7M
2024-11-07 7.73 8.04 7.70 8.04 16.4M
2024-11-06 7.87 7.98 7.72 7.79 15.9M
2024-11-05 7.74 7.92 7.72 7.85 15.8M
2024-11-04 7.80 7.80 7.50 7.75 13.9M
2024-11-01 8.16 8.24 7.58 7.59 27.3M
2024-10-31 8.32 8.50 8.01 8.21 29.5M
2024-10-30 7.89 8.43 7.84 8.28 36.0M
2024-10-29 8.05 8.10 7.83 7.97 21.6M
2024-10-28 7.73 8.17 7.68 8.04 25.8M
2024-10-25 7.55 7.70 7.51 7.68 12.8M
2024-10-24 7.55 7.57 7.47 7.53 8.6M
2024-10-23 7.58 7.75 7.48 7.62 15.1M
2024-10-22 7.77 7.77 7.51 7.61 16.6M
2024-10-21 7.68 7.79 7.57 7.77 21.9M
2024-10-18 7.50 7.83 7.30 7.66 21.2M
2024-10-17 7.39 7.57 7.36 7.41 16.9M
2024-10-16 7.26 7.42 7.20 7.31 14.0M
2024-10-15 7.35 7.62 7.21 7.45 25.6M
2024-10-14 7.09 7.36 7.00 7.35 13.8M
2024-10-11 7.41 7.44 6.93 7.04 14.9M
2024-10-10 7.47 7.65 7.21 7.48 18.9M
2024-10-09 8.00 8.00 7.41 7.41 27.7M
2024-10-08 8.48 8.48 7.69 8.23 40.6M
2024-09-30 7.29 7.75 7.06 7.71 30.7M
2024-09-27 6.84 7.16 6.84 7.06 17.4M
2024-09-26 6.72 6.80 6.69 6.79 9.4M
2024-09-25 6.80 6.85 6.70 6.72 12.6M
2024-09-24 6.70 6.76 6.60 6.74 9.2M
2024-09-23 6.60 6.68 6.55 6.67 6.3M
2024-09-20 6.50 6.60 6.47 6.59 7.2M
2024-09-19 6.32 6.49 6.32 6.48 5.0M
2024-09-18 6.36 6.40 6.21 6.31 4.8M
2024-09-13 6.48 6.51 6.35 6.35 4.3M
2024-09-12 6.47 6.54 6.46 6.48 3.0M
2024-09-11 6.58 6.59 6.45 6.47 3.2M
2024-09-10 6.50 6.59 6.41 6.58 3.8M
2024-09-09 6.53 6.55 6.38 6.48 3.7M
2024-09-06 6.59 6.66 6.48 6.51 4.6M
2024-09-05 6.42 6.58 6.42 6.58 6.0M
2024-09-04 6.56 6.60 6.40 6.42 7.1M
2024-09-03 6.57 6.63 6.53 6.62 5.0M
2024-09-02 6.58 6.71 6.55 6.56 5.9M
2024-08-30 6.49 6.69 6.48 6.61 8.1M
2024-08-29 6.43 6.51 6.39 6.49 4.1M
2024-08-28 6.48 6.52 6.39 6.43 3.6M
2024-08-27 6.53 6.56 6.40 6.45 4.2M
2024-08-26 6.52 6.57 6.37 6.55 4.7M
2024-08-23 6.40 6.51 6.35 6.49 6.2M
2024-08-22 6.54 6.65 6.39 6.40 7.4M
2024-08-21 6.50 6.58 6.45 6.53 4.0M
2024-08-20 6.60 6.62 6.50 6.52 5.6M
2024-08-19 6.65 6.71 6.60 6.62 4.9M
2024-08-16 6.79 6.80 6.65 6.65 6.6M
2024-08-15 6.73 6.80 6.58 6.77 7.3M
2024-08-14 6.67 6.78 6.65 6.75 6.8M
2024-08-13 6.60 6.69 6.60 6.67 5.1M
2024-08-12 6.72 6.76 6.57 6.63 8.5M
2024-08-09 6.81 6.87 6.73 6.75 6.6M
2024-08-08 6.88 6.91 6.72 6.80 11.1M
2024-08-07 6.91 7.03 6.90 6.93 13.1M
2024-08-06 6.77 7.23 6.68 6.99 19.9M
2024-08-05 7.00 7.08 6.71 6.72 18.2M
2024-08-02 7.08 7.27 7.01 7.01 20.6M
2024-08-01 7.30 7.44 7.16 7.18 27.9M
2024-07-31 7.13 7.26 7.07 7.21 30.1M
2024-07-30 7.36 7.37 7.11 7.18 39.9M
2024-07-29 7.70 8.12 7.32 7.40 72.2M
2024-07-26 6.81 7.61 6.81 7.61 52.8M
2024-07-25 6.52 7.19 6.36 6.92 21.8M
2024-07-24 6.46 6.85 6.41 6.64 10.1M
2024-07-23 6.50 6.67 6.48 6.57 8.0M
2024-07-22 6.42 6.58 6.41 6.51 5.1M
2024-07-19 6.35 6.63 6.31 6.49 7.2M
2024-07-18 6.26 6.43 6.20 6.37 5.4M
2024-07-17 6.55 6.55 6.33 6.33 8.0M
2024-07-16 6.45 6.71 6.41 6.59 8.0M
2024-07-15 6.66 6.77 6.45 6.46 8.4M
2024-07-12 6.64 6.88 6.59 6.70 10.6M
2024-07-11 6.68 6.75 6.56 6.69 10.7M
2024-07-10 6.52 6.73 6.48 6.55 10.0M
2024-07-09 6.40 6.57 6.25 6.55 9.9M
2024-07-08 6.50 6.53 6.33 6.41 8.8M
2024-07-05 6.45 6.59 6.23 6.56 13.1M
2024-07-04 6.93 6.99 6.46 6.51 18.4M
2024-07-03 7.00 7.01 6.78 6.78 14.0M
2024-07-02 7.13 7.13 6.96 6.96 15.7M
2024-07-01 7.24 7.25 7.00 7.14 21.0M
2024-06-28 7.36 7.45 7.21 7.34 32.0M
2024-06-27 7.13 7.68 7.08 7.38 44.2M
2024-06-26 7.18 7.26 6.95 7.25 30.2M
2024-06-25 7.55 7.70 7.17 7.23 54.3M
2024-06-24 6.77 7.52 6.55 7.52 27.1M
2024-06-21 6.90 7.01 6.74 6.84 14.0M
2024-06-20 7.27 7.39 6.93 6.96 26.4M
2024-06-19 7.14 7.65 7.08 7.28 39.1M
2024-06-18 6.58 7.29 6.53 7.13 31.5M
2024-06-17 6.59 6.90 6.46 6.63 15.2M
2024-06-14 6.36 6.49 6.23 6.43 6.3M
2024-06-13 6.38 6.46 6.29 6.30 5.6M
2024-06-12 6.25 6.48 6.24 6.43 6.8M
2024-06-11 6.33 6.37 6.11 6.21 6.5M
2024-06-07 6.17 6.39 6.12 6.32 12.8M
2024-06-06 6.30 6.40 5.95 6.05 21.9M
2024-06-05 6.77 7.10 6.50 6.61 22.4M
2024-06-04 6.70 7.21 6.61 6.86 27.3M
2024-06-03 6.96 7.03 6.53 6.55 10.6M
2024-05-31 6.60 6.86 6.59 6.78 6.5M
2024-05-30 6.55 6.65 6.40 6.59 8.2M
2024-05-29 6.95 7.04 6.61 6.67 11.5M
2024-05-28 7.12 7.12 6.95 6.98 8.1M
2024-05-27 7.06 7.16 6.92 7.15 10.1M
2024-05-24 6.89 7.15 6.79 7.07 9.5M
2024-05-23 7.11 7.15 6.87 6.88 7.5M
2024-05-22 7.11 7.15 6.96 7.07 8.3M
2024-05-21 7.08 7.31 6.96 7.10 13.0M
2024-05-20 6.94 7.10 6.89 7.06 7.8M
2024-05-17 6.93 6.95 6.85 6.94 5.7M
2024-05-16 6.89 7.03 6.85 6.90 8.0M
2024-05-15 6.95 6.98 6.83 6.84 5.4M
2024-05-14 6.97 7.10 6.92 6.95 9.7M
2024-05-13 6.82 6.96 6.65 6.96 9.8M
2024-05-10 7.16 7.18 6.83 6.90 11.9M
2024-05-09 7.05 7.26 7.04 7.09 14.0M
2024-05-08 7.43 7.48 7.10 7.16 22.2M
2024-05-07 7.59 7.87 7.27 7.53 36.1M
2024-05-06 7.59 7.59 7.59 7.59 5.9M
2024-04-30 6.91 7.06 6.70 6.90 11.1M
2024-04-29 6.67 6.94 6.64 6.92 15.6M
2024-04-26 6.53 6.62 6.42 6.47 9.8M
2024-04-25 6.60 6.67 6.49 6.53 8.1M
2024-04-24 6.32 6.71 6.28 6.64 11.3M
2024-04-23 6.13 6.35 6.13 6.26 7.5M
2024-04-22 6.22 6.25 6.00 6.12 8.3M
2024-04-19 6.40 6.42 6.20 6.25 9.6M
2024-04-18 6.60 6.60 6.35 6.38 10.9M
2024-04-17 6.20 6.66 6.20 6.58 15.3M
2024-04-16 6.39 6.39 5.98 6.13 27.0M
2024-04-15 7.05 7.09 6.59 6.59 23.0M
2024-04-12 7.42 7.67 7.30 7.32 16.0M
2024-04-11 7.62 7.73 7.36 7.54 26.7M
2024-04-10 7.76 8.30 7.52 8.00 40.9M
2024-04-09 8.14 8.30 7.77 7.85 41.4M
2024-04-08 7.27 7.99 7.26 7.99 13.1M
2024-04-03 7.66 7.67 7.20 7.26 19.3M
2024-04-02 7.95 7.99 7.56 7.62 24.2M
2024-04-01 7.91 8.28 7.76 8.04 27.2M
2024-03-29 7.93 8.10 7.81 7.86 29.1M
2024-03-28 7.95 8.35 7.75 8.18 55.7M
2024-03-27 7.24 7.95 6.93 7.95 34.9M
2024-03-26 7.43 7.66 7.14 7.23 25.8M
2024-03-25 8.16 8.50 7.53 7.60 41.6M
2024-03-22 7.63 8.38 7.46 7.83 44.5M
2024-03-21 7.40 7.74 7.26 7.68 25.4M
2024-03-20 7.26 7.52 7.26 7.43 23.1M
2024-03-19 7.04 7.73 7.04 7.33 31.1M
2024-03-18 6.89 7.03 6.86 7.03 9.8M
2024-03-15 6.71 6.83 6.66 6.83 6.8M
2024-03-14 6.91 6.91 6.66 6.75 9.3M
2024-03-13 6.85 7.05 6.71 6.94 12.2M
2024-03-12 6.63 6.83 6.57 6.82 12.2M
2024-03-11 6.55 6.62 6.51 6.58 8.2M
2024-03-08 6.55 6.63 6.41 6.50 8.6M
2024-03-07 6.66 6.87 6.55 6.56 13.4M
2024-03-06 6.58 6.66 6.41 6.59 10.5M
2024-03-05 6.50 6.70 6.43 6.56 13.2M
2024-03-04 6.51 6.55 6.28 6.49 12.7M
2024-03-01 6.30 6.49 6.28 6.47 12.7M
2024-02-29 5.85 6.34 5.85 6.31 14.4M
2024-02-28 6.79 6.94 6.10 6.10 24.2M
2024-02-27 6.46 6.82 6.42 6.78 16.0M
2024-02-26 6.35 6.65 6.31 6.45 18.7M
2024-02-23 6.32 6.45 6.15 6.39 24.0M
2024-02-22 5.59 6.15 5.59 6.15 21.9M
2024-02-21 5.40 5.76 5.31 5.59 16.5M
2024-02-20 5.24 5.41 5.11 5.39 12.2M
2024-02-19 4.98 5.27 4.97 5.27 21.0M
2024-02-08 4.54 4.94 4.23 4.91 29.1M
2024-02-07 5.13 5.14 4.62 4.62 23.6M
2024-02-06 5.15 5.35 4.86 5.13 25.1M
2024-02-05 6.00 6.00 5.40 5.40 13.7M
2024-02-02 6.41 6.53 5.79 6.00 12.4M
2024-02-01 6.52 6.60 6.32 6.41 11.1M
2024-01-31 6.96 7.10 6.52 6.62 10.0M
2024-01-30 7.25 7.31 7.03 7.05 6.4M
2024-01-29 7.58 7.67 7.29 7.31 6.5M
2024-01-26 7.60 7.79 7.56 7.62 7.9M
2024-01-25 7.49 7.60 7.35 7.58 8.2M
2024-01-24 7.28 7.45 7.05 7.39 9.8M
2024-01-23 7.35 7.40 7.16 7.28 9.1M
2024-01-22 7.70 7.76 7.26 7.35 11.1M
2024-01-19 7.81 7.90 7.73 7.75 7.1M
2024-01-18 7.85 7.93 7.62 7.82 10.1M
2024-01-17 8.07 8.11 7.86 7.86 7.0M
2024-01-16 8.06 8.13 7.92 8.06 8.7M
2024-01-15 8.11 8.19 8.05 8.13 5.3M
2024-01-12 8.17 8.26 8.11 8.14 7.8M
2024-01-11 8.00 8.20 7.95 8.18 9.2M
2024-01-10 8.06 8.11 7.86 7.97 10.5M
2024-01-09 8.10 8.15 7.98 8.06 11.2M
2024-01-08 8.08 8.22 7.97 7.98 11.1M
2024-01-05 8.47 8.50 8.08 8.16 18.4M
2024-01-04 8.38 8.50 8.35 8.45 14.8M
2024-01-03 8.40 8.47 8.30 8.40 10.4M
2024-01-02 8.44 8.54 8.42 8.44 12.8M