Anhui Wanyi Science and Technology Co Ltd (688600)

688600
🏛️ China →
21.92
Letzte Aktualisierung: 2025-09-29
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 13.88 14.10 13.42 13.45 1.2M
2024-12-30 13.95 13.95 13.60 13.69 0.8M
2024-12-27 13.98 14.18 13.80 13.95 0.7M
2024-12-26 13.69 14.04 13.52 13.94 1.0M
2024-12-25 14.00 14.00 13.50 13.61 1.4M
2024-12-24 14.02 14.12 13.72 14.00 0.9M
2024-12-23 14.73 14.74 13.85 13.95 2.5M
2024-12-20 14.66 14.87 14.50 14.70 1.8M
2024-12-19 14.44 14.64 14.19 14.60 1.7M
2024-12-18 14.55 14.75 14.18 14.56 1.5M
2024-12-17 15.37 15.37 14.42 14.50 2.8M
2024-12-16 15.69 15.70 15.19 15.34 2.2M
2024-12-13 16.00 16.07 15.50 15.59 2.5M
2024-12-12 16.32 16.53 15.72 16.08 3.7M
2024-12-11 16.03 16.77 15.92 16.31 5.0M
2024-12-10 16.32 16.58 15.95 16.04 5.9M
2024-12-09 16.60 16.87 15.72 15.92 10.7M
2024-12-06 15.00 17.38 15.00 17.38 12.7M
2024-12-05 14.05 14.56 14.00 14.48 1.5M
2024-12-04 14.27 14.27 14.05 14.12 1.4M
2024-12-03 14.21 14.32 14.05 14.19 1.2M
2024-12-02 13.91 14.53 13.91 14.18 1.9M
2024-11-29 14.09 14.38 13.80 13.91 2.7M
2024-11-28 14.01 14.35 13.98 14.11 1.2M
2024-11-27 13.99 14.15 13.50 14.08 1.4M
2024-11-26 14.19 14.45 13.90 13.94 1.2M
2024-11-25 14.30 14.37 13.75 14.09 1.6M
2024-11-22 15.08 15.08 14.07 14.10 1.9M
2024-11-21 14.90 14.97 14.66 14.79 1.5M
2024-11-20 14.62 14.97 14.61 14.83 1.6M
2024-11-19 14.54 14.70 14.21 14.60 1.4M
2024-11-18 14.91 15.12 14.16 14.25 2.0M
2024-11-15 15.23 15.45 14.68 14.83 1.5M
2024-11-14 16.00 16.33 15.21 15.25 2.4M
2024-11-13 15.92 16.10 15.41 15.92 2.6M
2024-11-12 16.74 16.84 15.82 15.88 4.5M
2024-11-11 16.10 16.65 15.94 16.64 3.5M
2024-11-08 15.84 16.59 15.75 15.97 3.5M
2024-11-07 15.38 15.89 15.28 15.70 2.4M
2024-11-06 16.22 16.44 15.35 15.46 3.1M
2024-11-05 16.05 16.79 15.78 16.19 2.9M
2024-11-04 16.05 16.15 15.54 15.78 1.1M
2024-11-01 16.41 16.43 15.75 15.89 1.8M
2024-10-31 16.53 16.74 15.96 16.50 1.7M
2024-10-30 15.96 16.20 15.82 16.18 0.5M
2024-10-29 16.75 16.75 15.90 15.96 0.9M
2024-10-28 16.68 16.88 16.08 16.52 2.3M
2024-10-25 15.83 16.72 15.67 16.64 1.8M
2024-10-24 15.71 16.01 15.60 15.85 0.5M
2024-10-23 15.69 16.07 15.52 15.73 0.7M
2024-10-22 15.77 15.93 15.45 15.68 0.8M
2024-10-21 16.01 16.30 15.60 15.77 1.5M
2024-10-18 15.60 16.26 15.28 16.05 1.0M
2024-10-17 15.77 15.94 15.40 15.49 0.6M
2024-10-16 15.13 15.97 15.05 15.73 0.7M
2024-10-15 15.98 16.28 15.44 15.60 0.8M
2024-10-14 15.66 16.19 14.88 15.91 1.0M
2024-10-11 16.39 16.42 15.00 15.50 1.2M
2024-10-10 16.73 17.07 16.12 16.39 1.1M
2024-10-09 16.80 17.50 14.51 16.84 3.6M
2024-10-08 18.82 18.82 16.11 17.07 3.7M
2024-09-30 14.99 16.34 14.65 15.95 2.7M
2024-09-27 13.70 14.53 13.25 14.53 0.7M
2024-09-26 12.80 13.50 12.68 13.30 0.8M
2024-09-25 12.80 13.00 12.56 12.80 0.7M
2024-09-24 12.25 12.89 12.03 12.76 0.9M
2024-09-23 12.56 12.56 12.12 12.15 0.3M
2024-09-20 12.56 12.56 12.23 12.27 0.4M
2024-09-19 11.88 12.46 11.81 12.35 0.5M
2024-09-18 12.08 12.13 11.75 11.87 0.3M
2024-09-13 12.23 12.26 11.96 11.96 0.2M
2024-09-12 12.24 12.33 12.00 12.09 0.3M
2024-09-11 12.26 12.28 12.06 12.14 0.2M
2024-09-10 12.22 12.30 12.02 12.22 0.2M
2024-09-09 12.20 12.38 12.01 12.10 0.3M
2024-09-06 12.44 12.44 12.01 12.15 0.5M
2024-09-05 12.40 12.61 12.33 12.44 0.2M
2024-09-04 12.54 12.73 12.44 12.46 0.2M
2024-09-03 12.51 12.73 12.42 12.59 0.3M
2024-09-02 13.00 13.32 12.48 12.49 0.5M
2024-08-30 12.56 13.20 12.56 12.83 1.0M
2024-08-29 12.54 12.73 12.14 12.65 0.5M
2024-08-28 12.03 12.37 11.88 12.20 0.3M
2024-08-27 12.26 12.37 11.90 12.07 0.5M
2024-08-26 12.17 12.50 12.03 12.27 0.5M
2024-08-23 12.27 12.48 12.10 12.30 0.5M
2024-08-22 12.40 12.67 12.22 12.35 0.4M
2024-08-21 12.63 12.91 12.43 12.48 0.3M
2024-08-20 12.91 12.99 12.50 12.75 0.3M
2024-08-19 13.28 13.28 12.82 12.94 0.4M
2024-08-16 12.54 13.25 12.47 13.08 1.1M
2024-08-15 12.58 12.69 12.31 12.48 0.3M
2024-08-14 12.65 12.90 12.28 12.54 0.3M
2024-08-13 12.50 12.75 12.18 12.65 1.0M
2024-08-12 12.72 13.47 12.46 12.63 1.1M
2024-08-09 12.76 12.85 12.52 12.76 0.5M
2024-08-08 12.61 12.88 12.50 12.73 0.5M
2024-08-07 12.77 12.92 12.41 12.83 0.6M
2024-08-06 12.26 12.78 12.22 12.75 0.7M
2024-08-05 12.44 12.69 12.10 12.29 0.6M
2024-08-02 12.43 12.93 12.21 12.51 1.0M
2024-08-01 12.54 12.98 12.40 12.51 1.2M
2024-07-31 11.43 12.58 11.35 12.53 1.2M
2024-07-30 11.27 11.51 11.12 11.37 0.5M
2024-07-29 11.26 11.38 11.13 11.27 0.3M
2024-07-26 11.22 11.48 11.22 11.40 0.3M
2024-07-25 11.03 11.44 10.95 11.21 0.4M
2024-07-24 11.29 11.49 10.98 11.01 0.5M
2024-07-23 11.74 11.86 11.37 11.40 0.4M
2024-07-22 11.60 11.86 11.56 11.71 0.4M
2024-07-19 11.28 11.64 11.19 11.60 0.6M
2024-07-18 11.57 11.57 11.06 11.34 0.6M
2024-07-17 11.43 11.61 11.31 11.51 0.5M
2024-07-16 11.46 11.52 11.21 11.49 0.9M
2024-07-15 11.96 11.96 11.30 11.40 1.1M
2024-07-12 11.93 12.07 11.83 11.90 0.7M
2024-07-11 12.02 12.16 11.73 11.92 0.9M
2024-07-10 11.88 12.12 11.70 11.89 0.7M
2024-07-09 11.88 12.01 11.50 11.87 1.0M
2024-07-08 11.93 12.11 11.69 11.84 1.1M
2024-07-05 11.85 12.35 11.59 12.03 1.3M
2024-07-04 12.31 12.53 11.74 11.95 1.2M
2024-07-03 13.09 13.10 12.35 12.48 0.9M
2024-07-02 13.03 13.20 12.95 13.00 0.3M
2024-07-01 13.57 13.60 12.90 13.12 1.0M
2024-06-28 13.51 13.60 13.21 13.37 0.5M
2024-06-27 13.76 13.85 13.29 13.32 0.6M
2024-06-26 13.35 13.87 13.03 13.76 1.2M
2024-06-25 13.96 14.12 13.50 13.72 1.1M
2024-06-24 14.33 14.37 13.80 13.99 0.8M
2024-06-21 14.31 14.58 14.02 14.38 0.4M
2024-06-20 14.55 14.73 14.38 14.39 0.7M
2024-06-19 14.42 14.58 14.32 14.48 0.5M
2024-06-18 14.21 14.69 14.20 14.42 0.8M
2024-06-17 13.74 14.64 13.74 14.31 1.5M
2024-06-14 14.25 14.39 13.86 14.02 0.4M
2024-06-13 14.19 14.67 14.07 14.25 0.5M
2024-06-12 13.94 14.42 13.81 14.29 0.7M
2024-06-11 13.76 14.14 13.51 13.93 1.2M
2024-06-07 13.77 14.27 13.76 13.88 0.4M
2024-06-06 14.14 14.27 13.50 13.91 1.1M
2024-06-05 14.52 14.68 14.20 14.24 0.8M
2024-06-04 14.85 14.90 14.22 14.71 1.2M
2024-06-03 15.20 15.50 14.70 14.90 0.7M
2024-05-31 15.68 15.74 15.29 15.36 0.6M
2024-05-30 15.51 15.80 15.44 15.63 0.3M
2024-05-29 15.67 15.86 15.48 15.66 0.3M
2024-05-28 15.82 16.10 15.65 15.70 0.3M
2024-05-27 16.45 16.50 15.71 16.06 0.6M
2024-05-24 16.52 16.52 15.95 16.20 0.5M
2024-05-23 16.50 16.66 16.32 16.44 0.7M
2024-05-22 16.47 16.57 16.24 16.47 0.5M
2024-05-21 16.60 16.64 16.30 16.51 0.8M
2024-05-20 16.42 16.60 16.23 16.49 0.9M
2024-05-17 16.70 16.78 16.00 16.42 1.6M
2024-05-16 16.65 16.94 16.51 16.69 0.7M
2024-05-15 16.57 16.97 16.39 16.60 0.6M
2024-05-14 17.01 17.38 16.38 16.67 1.3M
2024-05-13 17.20 17.37 16.83 17.26 0.9M
2024-05-10 17.38 17.48 17.12 17.29 0.8M
2024-05-09 17.81 17.88 17.22 17.47 1.5M
2024-05-08 17.99 17.99 17.64 17.68 0.6M
2024-05-07 17.66 18.06 17.40 17.89 0.9M
2024-05-06 17.57 17.83 17.39 17.77 2.0M
2024-04-30 17.68 17.73 16.84 17.50 2.6M
2024-04-29 18.00 18.23 16.73 17.68 4.9M
2024-04-26 19.17 19.19 18.60 19.09 1.8M
2024-04-25 18.40 19.40 18.30 19.15 1.2M
2024-04-24 18.39 18.52 18.13 18.47 0.4M
2024-04-23 17.75 18.31 17.32 18.30 0.8M
2024-04-22 18.00 18.12 17.33 17.41 0.6M
2024-04-19 16.75 18.21 16.70 18.18 1.6M
2024-04-18 16.70 16.94 16.15 16.63 0.8M
2024-04-17 16.92 17.30 16.70 16.89 0.6M
2024-04-16 16.80 17.26 16.00 16.94 1.2M
2024-04-15 17.43 17.72 16.66 17.07 1.0M
2024-04-12 18.38 18.38 17.58 17.58 0.9M
2024-04-11 18.38 18.86 18.08 18.38 0.7M
2024-04-10 18.32 18.88 18.02 18.46 0.7M
2024-04-09 18.54 18.83 18.19 18.38 0.6M
2024-04-08 18.80 18.92 18.43 18.49 0.6M
2024-04-03 18.40 19.12 18.10 18.80 1.2M
2024-04-02 18.40 18.69 18.00 18.33 0.9M
2024-04-01 19.38 19.42 18.19 18.37 2.3M
2024-03-29 19.60 19.60 18.68 19.50 1.7M
2024-03-28 18.60 20.51 17.85 19.68 1.8M
2024-03-27 18.21 18.94 17.71 18.80 1.1M
2024-03-26 17.75 18.43 17.57 18.40 1.2M
2024-03-25 18.42 18.59 17.76 17.76 1.1M
2024-03-22 18.90 19.14 18.24 18.42 1.0M
2024-03-21 18.94 19.18 18.44 19.15 1.5M
2024-03-20 19.30 19.39 18.72 18.89 1.3M
2024-03-19 19.52 19.63 18.93 19.03 2.2M
2024-03-18 19.72 20.12 19.48 19.71 0.8M
2024-03-15 19.52 19.80 18.85 19.70 1.9M
2024-03-14 20.00 20.20 19.53 19.62 1.1M
2024-03-13 20.01 20.45 19.87 20.06 1.7M
2024-03-12 19.14 20.30 19.13 20.17 2.3M
2024-03-11 19.03 19.30 18.81 19.16 2.0M
2024-03-08 18.20 19.29 17.94 19.24 2.7M
2024-03-07 18.80 19.40 18.20 18.28 1.0M
2024-03-06 19.14 19.14 18.30 19.00 1.6M
2024-03-05 18.75 19.68 18.32 19.10 3.3M
2024-03-04 17.96 19.24 17.45 18.75 4.3M
2024-03-01 18.00 18.68 16.90 18.35 3.4M
2024-02-29 15.80 17.30 15.74 17.30 2.0M
2024-02-28 17.12 18.30 15.75 16.30 2.6M
2024-02-27 16.33 17.18 16.14 17.15 1.6M
2024-02-26 16.16 17.28 16.00 16.66 2.2M
2024-02-23 15.68 16.38 15.25 16.10 2.3M
2024-02-22 14.80 15.79 14.80 15.61 2.5M
2024-02-21 14.17 15.19 13.82 15.00 3.9M
2024-02-20 13.77 14.48 13.50 14.20 3.2M
2024-02-19 14.72 14.72 13.58 13.85 2.1M
2024-02-08 12.16 14.74 11.70 14.12 3.7M
2024-02-07 12.10 13.22 11.50 12.28 3.8M
2024-02-06 11.96 12.79 10.70 12.10 3.1M
2024-02-05 12.80 12.86 11.11 11.96 4.0M
2024-02-02 13.92 13.92 12.51 13.05 2.7M
2024-02-01 13.65 13.86 13.35 13.51 2.2M
2024-01-31 14.35 14.55 13.51 13.65 2.5M
2024-01-30 14.89 15.32 14.29 14.40 2.3M
2024-01-29 15.50 15.79 14.88 14.96 2.2M
2024-01-26 16.13 16.24 15.30 15.35 1.4M
2024-01-25 15.49 16.13 15.33 16.00 1.4M
2024-01-24 16.08 16.08 15.00 15.68 1.6M
2024-01-23 16.27 16.27 15.56 15.83 1.8M
2024-01-22 17.12 17.15 15.75 15.96 1.6M
2024-01-19 17.59 17.72 17.00 17.12 1.5M
2024-01-18 17.42 17.78 16.90 17.42 1.3M
2024-01-17 17.94 18.08 17.51 17.51 1.1M
2024-01-16 18.67 18.67 17.80 18.00 1.8M
2024-01-15 18.21 19.50 18.11 18.70 1.8M
2024-01-12 18.89 18.98 18.40 18.46 1.2M
2024-01-11 18.55 18.94 18.36 18.59 1.5M
2024-01-10 19.30 19.40 18.61 18.63 1.3M
2024-01-09 18.90 19.27 18.60 19.11 1.1M
2024-01-08 19.04 19.12 18.64 18.76 1.9M
2024-01-05 19.81 19.82 18.72 18.86 1.2M
2024-01-04 19.75 19.93 19.01 19.41 2.5M
2024-01-03 20.35 20.36 18.90 19.40 2.8M
2024-01-02 20.05 20.68 20.05 20.35 1.1M