Wedge Industrial Co Ltd (000534)

000534
🏛️ China →
15.25
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
2021-12-31 17.70 18.50 17.70 17.94 4.1M
2021-12-30 17.65 17.94 17.50 17.69 3.2M
2021-12-29 17.68 18.16 17.63 17.68 4.3M
2021-12-28 17.98 18.05 17.39 17.67 4.9M
2021-12-27 18.45 18.55 17.42 17.93 9.1M
2021-12-24 18.75 18.75 18.10 18.46 5.6M
2021-12-23 18.96 19.05 18.58 18.60 4.4M
2021-12-22 19.16 19.50 18.73 18.82 4.1M
2021-12-21 18.79 19.08 18.72 19.00 4.4M
2021-12-20 18.28 19.09 18.18 18.79 9.3M
2021-12-17 18.35 18.48 17.89 18.22 8.6M
2021-12-16 18.66 19.05 18.26 18.37 9.4M
2021-12-15 19.90 19.90 17.80 18.52 13.5M
2021-12-14 18.50 19.00 18.32 18.72 8.9M
2021-12-13 18.40 18.59 17.89 18.50 7.1M
2021-12-10 18.34 18.88 18.20 18.35 5.9M
2021-12-09 17.85 18.89 17.60 18.55 11.6M
2021-12-08 17.51 18.28 17.51 17.93 6.4M
2021-12-07 18.26 18.50 17.50 17.91 12.4M
2021-12-06 17.02 18.70 17.02 18.17 16.8M
2021-12-03 16.86 17.24 16.34 17.02 10.4M
2021-12-02 16.82 17.08 16.61 16.71 10.0M
2021-12-01 16.70 16.99 15.20 16.93 22.4M
2021-11-30 16.84 17.20 16.48 16.57 9.2M
2021-11-29 15.94 16.92 15.70 16.84 10.7M
2021-11-26 15.81 16.05 15.71 15.91 3.8M
2021-11-25 15.91 16.03 15.70 15.93 4.9M
2021-11-24 16.15 16.38 15.78 15.85 6.5M
2021-11-23 16.12 16.35 15.83 16.19 8.3M
2021-11-22 15.39 16.39 15.15 16.12 12.1M
2021-11-19 14.06 15.40 14.06 15.40 9.0M
2021-11-18 14.04 14.25 13.89 14.00 1.6M
2021-11-17 13.83 14.15 13.57 14.06 2.7M
2021-11-16 13.98 14.06 13.67 13.80 2.8M
2021-11-15 14.25 14.49 13.92 13.98 2.9M
2021-11-12 14.37 14.37 14.16 14.21 1.9M
2021-11-11 14.33 14.50 14.15 14.37 2.7M
2021-11-10 14.10 14.56 13.95 14.46 5.3M
2021-11-09 13.10 14.13 13.00 14.09 7.0M
2021-11-08 12.94 13.14 12.75 13.09 1.9M
2021-11-05 12.95 13.06 12.69 12.95 3.1M
2021-11-04 13.16 13.16 12.89 13.00 2.4M
2021-11-03 13.16 13.28 13.03 13.15 1.4M
2021-11-02 13.14 13.30 12.90 13.16 3.0M
2021-11-01 13.39 13.44 13.09 13.13 2.3M
2021-10-29 13.24 13.52 13.00 13.32 2.3M
2021-10-28 12.97 13.43 12.96 13.19 3.4M
2021-10-27 13.02 13.14 12.81 13.02 2.3M
2021-10-26 13.01 13.26 12.90 13.02 2.1M
2021-10-25 12.90 13.23 12.61 12.95 2.7M
2021-10-22 13.15 13.31 12.79 12.94 3.5M
2021-10-21 13.38 13.50 13.11 13.12 2.4M
2021-10-20 13.67 13.67 13.20 13.43 3.1M
2021-10-19 13.70 13.79 13.47 13.67 2.5M
2021-10-18 14.02 14.08 13.68 13.81 2.1M
2021-10-15 14.00 14.10 13.86 14.07 1.7M
2021-10-14 13.70 14.32 13.53 14.08 3.1M
2021-10-13 13.62 13.82 13.51 13.70 1.5M
2021-10-12 13.90 14.08 13.48 13.62 2.9M
2021-10-11 13.98 14.16 13.78 13.91 2.0M
2021-10-08 14.27 14.44 13.87 13.97 2.1M
2021-09-30 13.56 14.30 13.56 14.12 3.2M
2021-09-29 13.79 14.00 13.39 13.56 4.1M
2021-09-28 14.10 14.15 13.64 13.87 3.4M
2021-09-27 14.91 15.00 13.68 13.94 7.9M
2021-09-24 15.12 15.28 14.80 14.80 4.9M
2021-09-23 14.97 15.35 14.91 15.11 3.3M
2021-09-22 15.80 15.80 14.85 14.93 6.8M
2021-09-17 15.42 16.08 15.10 15.99 6.4M
2021-09-16 16.42 16.42 15.40 15.40 5.0M
2021-09-15 16.57 16.60 16.03 16.42 5.1M
2021-09-14 16.65 17.08 16.40 16.47 3.9M
2021-09-13 17.25 17.30 16.51 16.72 6.2M
2021-09-10 16.89 17.68 16.81 17.26 7.3M
2021-09-09 16.85 16.98 16.66 16.92 3.8M
2021-09-08 17.14 17.32 16.70 17.02 4.9M
2021-09-07 17.20 17.38 17.00 17.14 5.5M
2021-09-06 16.93 17.24 16.40 17.18 6.6M
2021-09-03 16.31 17.47 16.30 16.80 6.5M
2021-09-02 16.28 16.46 16.00 16.34 4.5M
2021-09-01 16.75 16.85 16.00 16.11 5.0M
2021-08-31 16.41 16.96 16.11 16.73 5.5M
2021-08-30 16.54 16.80 16.36 16.40 4.7M
2021-08-27 16.90 17.25 16.30 16.56 6.5M
2021-08-26 17.44 17.75 16.69 16.97 9.2M
2021-08-25 16.56 17.48 16.40 17.30 8.7M
2021-08-24 16.17 16.70 16.13 16.56 7.8M
2021-08-23 16.40 16.54 16.05 16.26 7.1M
2021-08-20 16.19 16.81 15.96 16.39 6.3M
2021-08-19 16.13 16.24 15.91 16.19 4.4M
2021-08-18 15.90 16.48 15.80 16.13 4.6M
2021-08-17 16.48 16.50 15.73 15.95 7.0M
2021-08-16 16.14 16.56 15.62 16.48 7.6M
2021-08-13 16.18 16.46 15.95 16.30 9.2M
2021-08-12 16.09 16.33 15.78 16.17 10.6M
2021-08-11 16.01 16.88 15.81 15.95 16.8M
2021-08-10 14.65 15.98 14.53 15.98 11.7M
2021-08-09 14.71 14.86 14.50 14.53 3.2M
2021-08-06 14.89 14.97 14.42 14.68 5.3M
2021-08-05 14.04 14.98 14.00 14.85 8.6M
2021-08-04 13.95 14.28 13.80 14.06 3.9M
2021-08-03 14.00 14.42 13.86 13.92 5.3M
2021-08-02 13.38 14.16 13.30 13.98 6.5M
2021-07-30 13.35 13.44 13.11 13.38 2.4M
2021-07-29 13.02 13.58 13.02 13.35 2.9M
2021-07-28 13.06 13.26 12.59 12.96 3.2M
2021-07-27 13.71 13.85 13.13 13.13 3.4M
2021-07-26 13.53 13.85 13.35 13.81 4.5M
2021-07-23 13.40 13.61 13.15 13.53 3.2M
2021-07-22 13.55 13.70 13.41 13.46 2.9M
2021-07-21 13.85 13.85 13.52 13.64 3.5M
2021-07-20 12.90 13.79 12.78 13.69 5.0M
2021-07-19 13.13 13.45 12.91 12.95 2.4M
2021-07-16 12.58 13.38 12.58 13.16 3.1M
2021-07-15 12.94 13.04 12.56 12.66 2.7M
2021-07-14 13.31 13.43 12.97 13.00 2.1M
2021-07-13 13.01 13.29 12.91 13.29 2.6M
2021-07-12 12.57 13.10 12.48 13.02 4.4M
2021-07-09 12.63 12.68 12.33 12.47 2.6M
2021-07-08 12.90 12.90 12.56 12.64 2.5M
2021-07-07 12.69 12.85 12.53 12.76 2.5M
2021-07-06 12.69 12.86 12.55 12.74 2.7M
2021-07-05 12.82 13.13 12.60 12.69 2.8M
2021-07-02 13.23 13.23 12.80 12.83 3.4M
2021-07-01 13.04 13.53 13.01 13.23 3.6M
2021-06-30 13.25 13.33 13.00 13.03 3.7M
2021-06-29 13.48 13.50 13.20 13.27 2.6M
2021-06-28 13.52 13.68 13.28 13.40 3.6M
2021-06-25 13.81 13.81 13.44 13.50 3.9M
2021-06-24 14.11 14.11 13.68 13.77 4.0M
2021-06-23 14.31 14.36 14.00 14.05 4.9M
2021-06-22 14.35 14.42 14.11 14.26 4.2M
2021-06-21 14.09 14.65 14.09 14.35 5.7M
2021-06-18 14.19 14.29 14.00 14.09 3.3M
2021-06-17 13.97 14.35 13.96 14.19 4.0M
2021-06-16 14.08 14.26 13.93 13.99 6.2M
2021-06-15 13.61 14.20 13.55 14.19 8.6M
2021-06-11 12.73 13.98 12.59 13.61 8.7M
2021-06-10 12.68 12.93 12.65 12.73 1.4M
2021-06-09 12.50 12.79 12.35 12.72 2.1M
2021-06-08 12.73 12.74 12.42 12.52 2.0M
2021-06-07 12.81 12.99 12.74 12.75 1.8M
2021-06-04 12.98 13.13 12.72 12.77 2.7M
2021-06-03 13.09 13.09 12.91 12.94 1.2M
2021-06-02 13.02 13.10 12.98 13.02 1.1M
2021-06-01 13.10 13.23 13.01 13.04 1.7M
2021-05-31 12.85 13.15 12.80 13.10 1.6M
2021-05-28 13.41 13.48 12.80 12.85 4.2M
2021-05-27 13.28 13.44 13.23 13.41 1.5M
2021-05-26 13.31 13.48 13.21 13.28 1.8M
2021-05-25 12.97 13.57 12.82 13.30 3.1M
2021-05-24 12.92 13.22 12.90 12.97 1.4M
2021-05-21 13.19 13.19 12.98 13.03 1.4M
2021-05-20 13.30 13.35 13.00 13.13 1.7M
2021-05-19 13.04 13.40 13.00 13.13 2.6M
2021-05-18 13.38 13.39 12.87 13.04 2.9M
2021-05-17 13.32 13.54 13.30 13.38 1.8M
2021-05-14 13.20 13.50 13.20 13.32 1.2M
2021-05-13 13.57 13.66 13.23 13.31 1.7M
2021-05-12 13.54 13.78 13.40 13.57 1.8M
2021-05-11 13.27 13.63 13.26 13.54 1.3M
2021-05-10 13.34 13.62 13.33 13.38 1.6M
2021-05-07 13.45 13.70 13.25 13.37 3.1M
2021-05-06 12.82 13.47 12.74 13.45 4.3M
2021-04-30 12.47 12.90 12.32 12.83 2.6M
2021-04-29 12.61 12.69 12.39 12.40 1.1M
2021-04-28 12.58 12.80 12.47 12.64 1.0M
2021-04-27 12.34 12.75 12.32 12.60 1.6M
2021-04-26 12.43 12.92 12.31 12.38 2.6M
2021-04-23 12.50 12.61 12.41 12.42 0.9M
2021-04-22 12.80 12.88 12.49 12.56 1.6M
2021-04-21 12.88 12.92 12.77 12.82 0.9M
2021-04-20 12.75 12.93 12.75 12.88 1.2M
2021-04-19 12.75 12.93 12.72 12.78 1.4M
2021-04-16 12.63 12.80 12.57 12.75 1.1M
2021-04-15 12.79 12.80 12.55 12.62 1.0M
2021-04-14 12.65 13.08 12.58 12.80 1.7M
2021-04-13 12.78 12.94 12.48 12.56 1.7M
2021-04-12 12.19 13.00 12.11 12.77 3.8M
2021-04-09 12.24 12.30 12.02 12.16 1.1M
2021-04-08 12.15 12.38 12.12 12.25 1.1M
2021-04-07 12.09 12.18 11.96 12.12 1.2M
2021-04-06 12.24 12.25 12.00 12.08 1.0M
2021-04-02 12.03 12.18 12.00 12.08 0.5M
2021-04-01 12.01 12.21 12.01 12.03 0.8M
2021-03-31 12.43 12.44 11.97 12.00 1.5M
2021-03-30 12.48 12.57 12.27 12.27 1.0M
2021-03-29 12.05 12.53 11.97 12.36 1.6M
2021-03-26 12.05 12.22 12.00 12.04 0.9M
2021-03-25 12.00 12.14 11.88 12.04 0.9M
2021-03-24 12.18 12.23 11.85 11.96 1.3M
2021-03-23 12.62 12.67 11.96 12.14 2.1M
2021-03-22 12.58 12.78 12.41 12.56 1.1M
2021-03-19 12.80 12.94 12.50 12.55 1.2M
2021-03-18 13.02 13.02 12.74 12.76 1.3M
2021-03-17 12.85 13.02 12.78 12.90 0.9M
2021-03-16 13.05 13.05 12.85 12.89 1.2M
2021-03-15 13.30 13.30 12.84 12.95 1.4M
2021-03-12 13.04 13.15 12.83 13.13 1.1M
2021-03-11 13.13 13.38 12.94 13.01 1.4M
2021-03-10 13.57 13.65 12.90 12.98 2.0M
2021-03-09 13.20 13.71 12.50 13.35 4.6M
2021-03-08 13.30 13.87 13.24 13.30 2.6M
2021-03-05 13.40 13.45 13.13 13.26 1.5M
2021-03-04 13.30 13.50 13.20 13.40 1.4M
2021-03-03 13.40 13.53 13.13 13.35 1.7M
2021-03-02 13.30 13.60 13.24 13.38 2.9M
2021-03-01 12.65 13.25 12.49 13.16 2.4M
2021-02-26 12.45 12.75 12.33 12.49 1.2M
2021-02-25 13.05 13.05 12.30 12.58 3.0M
2021-02-24 13.14 13.28 12.70 12.91 1.8M
2021-02-23 13.36 13.54 13.10 13.12 2.0M
2021-02-22 13.30 13.62 13.15 13.48 2.5M
2021-02-19 13.00 13.24 12.83 13.20 1.9M
2021-02-18 13.03 13.57 12.95 12.99 2.5M
2021-02-10 13.22 13.30 12.75 13.00 3.0M
2021-02-09 12.87 13.25 12.53 13.00 3.3M
2021-02-08 12.99 13.28 12.67 12.86 2.2M
2021-02-05 13.20 13.59 12.94 12.99 1.8M
2021-02-04 13.55 13.87 13.10 13.29 2.5M
2021-02-03 14.29 14.29 13.70 13.70 3.2M
2021-02-02 14.26 14.28 13.60 14.20 2.5M
2021-02-01 13.53 14.43 13.49 14.21 3.1M
2021-01-29 13.87 13.94 13.17 13.52 2.7M
2021-01-28 13.72 14.12 13.53 13.60 2.8M
2021-01-27 14.53 14.64 14.02 14.09 3.6M
2021-01-26 14.55 14.84 14.25 14.70 3.4M
2021-01-25 15.15 15.30 14.65 14.70 4.5M
2021-01-22 15.04 15.49 15.01 15.19 3.9M
2021-01-21 15.39 15.39 14.88 15.13 4.7M
2021-01-20 14.61 15.30 14.26 15.27 8.3M
2021-01-19 15.24 15.25 14.36 14.53 7.2M
2021-01-18 13.60 14.96 13.60 14.96 12.2M
2021-01-15 14.31 14.49 13.23 13.60 8.6M
2021-01-14 15.16 15.16 14.35 14.37 5.6M
2021-01-13 15.04 15.36 14.60 15.21 5.9M
2021-01-12 15.67 15.70 14.89 15.06 9.7M
2021-01-11 15.20 15.80 15.20 15.67 11.3M
2021-01-08 14.10 15.13 14.01 15.05 13.4M
2021-01-07 14.07 14.26 13.80 14.20 6.5M
2021-01-06 14.52 14.52 13.95 14.01 6.7M
2021-01-05 14.17 14.48 14.07 14.41 7.0M
2021-01-04 13.68 14.27 13.60 14.14 7.1M