Guangdong Weide Information Technology Co Ltd (688171)

688171
🏛️ China →
57.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 51.48 52.55 51.32 51.32 203.7K
09:35 51.30 51.50 51.08 51.45 134.3K
09:40 51.45 51.65 51.14 51.42 180.2K
09:45 51.36 51.45 51.11 51.29 31.3K
09:50 51.06 51.28 50.70 51.01 44.7K
09:55 51.30 51.30 51.05 51.29 15.2K
10:00 51.00 51.19 50.85 51.16 21.3K
10:05 51.11 51.80 51.00 51.72 30.0K
10:10 51.48 52.13 51.48 52.13 28.7K
10:15 52.29 53.00 52.29 52.50 148.2K
10:20 52.52 52.65 52.13 52.13 54.7K
10:25 52.18 52.43 52.02 52.13 36.7K
10:30 52.15 52.77 52.15 52.69 57.1K
10:35 52.38 52.39 52.16 52.32 20.4K
10:40 52.30 52.31 51.96 52.27 57.8K
10:45 52.48 52.50 52.23 52.25 12.5K
10:50 52.28 52.45 52.25 52.42 21.7K
10:55 52.42 52.46 52.37 52.39 32.8K
11:00 52.41 52.49 52.37 52.37 22.9K
11:05 52.38 52.50 52.21 52.47 33.2K
11:10 52.48 53.30 52.48 53.22 97.8K
11:15 53.22 54.04 53.22 53.63 135.0K
11:20 53.63 54.18 53.49 53.96 86.5K
11:25 53.59 54.60 53.59 54.22 82.2K
13:00 54.46 55.25 54.23 54.96 189.6K
13:05 54.96 55.07 54.51 55.07 119.2K
13:10 55.08 55.98 55.06 55.91 221.1K
13:15 55.91 56.20 55.83 55.83 133.8K
13:20 55.83 56.17 55.61 55.80 93.8K
13:25 56.19 56.56 55.85 56.56 110.8K
13:30 56.59 56.88 56.39 56.50 84.7K
13:35 56.50 57.57 56.50 57.50 156.2K
13:40 57.33 57.42 57.25 57.31 86.0K
13:45 57.40 57.80 57.05 57.60 164.9K
13:50 57.60 58.00 57.60 57.60 194.3K
13:55 57.60 57.75 57.10 57.11 130.0K
14:00 57.05 57.28 56.80 57.07 108.2K
14:05 57.21 57.27 57.10 57.11 50.4K
14:10 57.11 57.18 57.11 57.17 39.4K
14:15 57.16 57.80 57.16 57.80 105.0K
14:20 57.85 58.01 57.50 57.50 107.3K
14:25 57.40 57.40 57.19 57.20 49.5K
14:30 57.19 57.41 57.18 57.41 48.7K
14:35 57.42 57.48 57.18 57.19 114.4K
14:40 57.18 57.18 57.00 57.08 105.9K
14:45 57.08 57.20 57.08 57.08 118.0K
14:50 57.08 57.20 57.08 57.10 157.6K
14:55 57.10 57.11 57.00 57.00 68.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 51.74 58.01 50.70 57.10 4.4M
2025-09-25 50.80 51.94 49.01 51.94 2.3M
2025-09-24 51.30 53.38 50.67 51.64 1.2M
2025-09-23 54.71 55.90 50.12 51.55 2.1M
2025-09-22 48.53 54.94 48.53 54.94 2.6M
2025-09-19 50.17 50.42 47.64 48.94 2.6M
2025-09-18 52.42 53.62 49.00 50.00 2.0M
2025-09-17 54.50 55.05 52.40 53.42 1.6M
2025-09-16 56.70 57.09 54.08 54.42 1.8M
2025-09-15 57.00 57.80 54.30 56.76 2.8M
2025-09-12 52.53 58.19 52.50 57.80 3.8M
2025-09-11 49.00 53.68 47.92 53.25 2.5M
2025-09-10 48.35 50.44 47.38 48.79 1.8M
2025-09-09 47.58 49.50 46.86 48.08 1.4M
2025-09-08 46.20 48.14 44.31 47.65 2.0M
2025-09-05 47.57 47.88 42.25 46.25 2.3M
2025-09-04 47.78 49.90 47.02 47.89 1.6M
2025-09-03 47.34 48.80 45.71 47.89 1.9M
2025-09-02 48.50 48.77 46.46 47.57 1.9M
2025-09-01 44.52 48.88 44.52 48.30 3.0M
2025-08-29 46.30 46.30 42.89 44.10 2.2M
2025-08-28 43.60 46.50 42.40 46.31 2.9M
2025-08-27 43.28 44.20 42.45 42.90 1.7M
2025-08-26 43.09 43.85 42.00 43.07 1.4M
2025-08-25 43.99 44.88 42.56 43.00 1.4M
2025-08-22 43.41 43.77 42.42 43.50 1.3M
2025-08-21 43.69 44.68 42.80 43.20 1.2M
2025-08-20 42.94 44.82 42.22 43.48 1.1M
2025-08-19 43.90 44.15 42.72 43.10 1.2M
2025-08-18 43.20 44.29 42.56 43.74 1.6M
2025-08-15 43.66 43.66 41.69 42.77 2.0M
2025-08-14 45.32 46.50 43.61 43.66 1.4M
2025-08-13 43.90 45.00 43.35 45.00 1.6M
2025-08-12 42.60 44.08 42.05 43.75 2.0M
2025-08-11 40.02 42.93 40.02 42.88 2.3M
2025-08-08 38.08 40.66 36.80 40.29 2.8M
2025-08-07 38.80 39.46 38.30 38.73 1.5M
2025-08-06 37.08 38.89 36.50 38.73 2.5M
2025-08-05 36.75 37.95 36.41 36.74 1.0M
2025-08-04 35.97 37.30 34.96 36.70 1.4M
2025-08-01 36.52 36.59 35.51 35.97 1.8M
2025-07-31 37.97 37.97 36.06 36.41 1.6M
2025-07-30 36.74 38.14 35.68 37.97 1.9M
2025-07-29 38.82 38.91 36.82 36.92 2.2M
2025-07-28 37.00 39.01 35.01 38.82 3.9M
2025-07-25 34.82 37.98 34.51 37.00 3.7M
2025-07-24 33.17 34.31 32.48 34.16 2.1M
2025-07-23 32.92 33.96 32.00 33.17 1.6M
2025-07-22 32.88 33.48 32.30 32.92 1.9M
2025-07-21 31.14 33.58 30.86 32.88 4.1M
2025-07-18 30.15 31.18 29.96 31.14 2.0M
2025-07-17 30.82 30.82 29.67 30.03 2.7M
2025-07-16 31.29 31.29 30.16 30.31 1.1M
2025-07-15 30.71 31.26 30.20 30.96 1.6M
2025-07-14 29.40 31.20 29.26 30.83 2.4M
2025-07-11 28.99 29.59 28.70 29.40 1.1M
2025-07-10 29.64 29.70 28.52 28.99 1.3M
2025-07-09 29.58 30.26 28.90 29.70 2.2M
2025-07-08 28.91 29.50 28.73 29.16 1.5M
2025-07-07 28.61 29.91 28.60 28.75 1.3M
2025-07-04 29.26 29.38 28.68 29.03 1.8M
2025-07-03 29.49 29.49 28.36 29.16 1.9M
2025-07-02 30.51 30.51 29.27 29.39 1.6M
2025-07-01 30.65 30.95 29.50 30.53 2.1M
2025-06-30 30.00 32.31 29.95 30.76 4.4M
2025-06-27 31.62 32.00 29.79 29.79 2.5M
2025-06-26 30.47 32.40 30.26 31.62 2.7M
2025-06-25 31.13 31.50 30.10 30.26 1.5M
2025-06-24 31.12 32.00 31.00 31.26 1.3M
2025-06-23 30.26 31.49 29.73 31.16 0.9M
2025-06-20 29.82 31.27 29.45 30.35 1.4M
2025-06-19 30.60 32.30 29.65 29.96 1.6M
2025-06-18 33.49 33.49 30.50 31.09 1.8M
2025-06-17 33.68 34.88 31.20 31.97 3.8M
2025-06-16 30.03 33.02 29.25 32.44 2.8M
2025-06-13 29.82 30.64 29.79 30.34 2.0M
2025-06-12 29.66 31.77 29.61 30.20 2.6M
2025-06-11 30.03 30.98 29.62 29.90 1.1M
2025-06-10 30.50 31.28 29.64 30.03 1.8M
2025-06-09 32.40 32.92 30.55 30.76 2.7M
2025-06-06 32.21 32.83 31.58 32.40 1.6M
2025-06-05 31.99 32.99 31.30 32.41 2.1M
2025-06-04 30.94 32.54 29.97 31.99 2.8M
2025-06-03 29.70 31.27 28.69 30.51 3.5M
2025-05-30 28.97 29.53 28.48 29.16 1.9M
2025-05-29 28.03 29.50 28.03 29.06 4.0M
2025-05-28 29.67 31.62 27.03 29.04 8.6M
2025-05-27 33.33 34.42 28.79 29.73 7.4M
2025-05-26 34.82 34.82 32.00 32.52 2.7M
2025-05-23 34.88 35.41 33.91 34.00 2.5M
2025-05-22 34.78 36.06 34.55 35.45 2.3M
2025-05-21 36.00 36.58 33.08 34.85 3.4M
2025-05-20 34.57 36.79 34.28 36.06 3.5M
2025-05-19 32.04 36.18 32.04 36.07 5.8M
2025-05-16 29.24 32.17 29.24 31.92 4.4M
2025-05-15 30.02 30.65 29.00 29.45 3.2M
2025-05-14 31.65 32.20 29.88 30.72 4.7M
2025-05-13 29.44 32.50 29.44 32.29 6.1M
2025-05-12 29.11 29.99 28.15 29.42 5.9M
2025-05-09 28.96 31.20 28.12 29.40 9.3M
2025-05-08 25.50 31.56 24.58 28.98 13.6M
2025-05-07 22.32 26.32 22.32 26.32 7.1M
2025-05-06 20.90 22.18 20.85 21.93 3.7M
2025-04-30 19.50 20.87 18.81 20.50 4.9M
2025-04-29 19.49 20.21 19.03 19.52 2.0M
2025-04-28 18.90 19.67 18.00 19.49 2.1M
2025-04-25 18.95 19.30 18.73 19.16 1.0M
2025-04-24 18.81 19.13 18.32 18.94 2.2M
2025-04-23 17.58 19.10 17.58 19.00 2.4M
2025-04-22 17.65 17.75 17.46 17.66 0.6M
2025-04-21 17.33 17.70 17.08 17.65 0.7M
2025-04-18 17.39 17.61 17.01 17.40 1.0M
2025-04-17 17.16 17.66 16.95 17.35 0.6M
2025-04-16 17.51 17.63 16.83 17.17 0.7M
2025-04-15 17.52 17.64 17.29 17.56 0.6M
2025-04-14 17.49 17.85 17.41 17.44 0.7M
2025-04-11 17.46 17.66 17.17 17.42 0.7M
2025-04-10 17.07 17.96 17.07 17.51 1.3M
2025-04-09 15.69 16.93 14.51 16.71 1.5M
2025-04-08 15.49 16.36 15.46 15.97 1.2M
2025-04-07 18.08 18.09 15.32 15.43 1.3M
2025-04-03 18.40 18.93 18.32 18.66 0.9M
2025-04-02 18.08 18.70 18.03 18.60 1.0M
2025-04-01 18.11 18.54 18.03 18.08 1.2M
2025-03-31 18.00 18.18 17.73 18.11 0.7M
2025-03-28 18.34 18.46 18.02 18.22 0.5M
2025-03-27 18.70 18.70 18.01 18.31 1.0M
2025-03-26 18.45 18.86 18.00 18.60 0.7M
2025-03-25 18.12 18.48 17.71 18.45 1.1M
2025-03-24 19.00 19.18 17.59 18.12 1.4M
2025-03-21 19.50 19.64 19.00 19.16 0.9M
2025-03-20 19.76 19.95 19.43 19.61 1.0M
2025-03-19 20.04 20.20 19.60 19.78 0.8M
2025-03-18 19.99 20.38 19.99 20.15 0.6M
2025-03-17 20.39 20.39 19.85 20.08 0.8M
2025-03-14 19.67 20.30 19.39 20.25 1.1M
2025-03-13 19.85 19.97 19.12 19.79 1.2M
2025-03-12 19.91 20.12 19.82 19.98 1.0M
2025-03-11 19.70 20.07 19.65 19.91 1.1M
2025-03-10 19.79 20.13 19.57 20.05 1.9M
2025-03-07 19.99 20.14 19.48 19.65 1.2M
2025-03-06 19.69 20.25 19.50 19.96 1.8M
2025-03-05 19.80 19.98 19.26 19.63 1.2M
2025-03-04 19.12 20.14 18.91 19.80 1.7M
2025-03-03 18.78 19.54 18.46 19.07 1.9M
2025-02-28 19.55 19.97 18.64 18.71 2.5M
2025-02-27 20.20 20.40 19.44 19.99 2.7M
2025-02-26 21.17 21.20 20.10 20.40 5.0M
2025-02-25 18.90 21.49 18.67 21.20 5.7M
2025-02-24 19.23 19.27 18.59 19.01 1.0M
2025-02-21 18.88 19.30 18.51 19.20 1.6M
2025-02-20 18.59 18.95 18.54 18.91 1.3M
2025-02-19 18.36 18.73 18.08 18.68 1.3M
2025-02-18 18.91 18.99 18.04 18.36 1.5M
2025-02-17 18.78 19.09 18.61 18.99 2.0M
2025-02-14 18.51 18.93 18.34 18.82 1.3M
2025-02-13 19.09 19.10 18.35 18.49 1.6M
2025-02-12 18.65 19.10 18.56 18.86 1.6M
2025-02-11 18.99 19.01 18.40 18.67 1.9M
2025-02-10 18.20 19.20 17.89 19.05 2.9M
2025-02-07 17.78 18.18 17.50 17.97 1.8M
2025-02-06 17.37 17.85 17.21 17.78 1.2M
2025-02-05 17.21 17.57 17.00 17.47 1.9M
2025-01-27 17.11 17.34 16.75 17.14 1.0M
2025-01-24 16.69 17.20 16.44 17.13 1.0M
2025-01-23 16.72 17.25 16.55 16.60 0.7M
2025-01-22 16.69 16.80 16.42 16.58 0.8M
2025-01-21 16.86 17.02 16.45 16.72 0.8M
2025-01-20 16.56 17.07 16.15 16.88 1.0M
2025-01-17 16.45 16.60 16.28 16.49 0.5M
2025-01-16 16.34 16.88 16.34 16.51 0.7M
2025-01-15 16.32 16.56 16.11 16.34 0.6M
2025-01-14 15.50 16.38 15.49 16.32 0.9M
2025-01-13 15.20 15.66 14.83 15.23 0.8M
2025-01-10 16.05 16.14 15.34 15.35 0.7M
2025-01-09 15.93 16.20 15.72 15.83 0.7M
2025-01-08 16.31 16.38 15.21 15.93 0.8M
2025-01-07 15.81 16.39 15.52 16.31 0.8M
2025-01-06 16.10 16.10 14.86 15.81 0.8M
2025-01-03 16.61 16.61 15.74 15.86 0.7M
2025-01-02 16.82 17.12 16.25 16.48 0.9M