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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 18.89 19.13 18.85 18.99 0.2M
2022-12-29 18.90 19.28 18.88 18.88 0.2M
2022-12-28 19.50 19.99 18.92 19.07 0.2M
2022-12-27 19.40 19.55 19.22 19.45 0.2M
2022-12-26 19.69 19.85 19.05 19.35 0.2M
2022-12-23 19.07 19.47 19.07 19.29 0.1M
2022-12-22 19.65 19.70 19.18 19.24 0.2M
2022-12-21 19.99 19.99 19.49 19.64 0.2M
2022-12-20 20.46 20.50 19.56 19.80 0.1M
2022-12-19 20.33 20.36 19.74 19.79 0.2M
2022-12-16 20.62 20.89 20.20 20.29 0.3M
2022-12-15 20.58 21.10 20.51 20.97 0.3M
2022-12-14 21.03 21.11 20.67 20.80 0.4M
2022-12-13 21.11 22.88 20.99 21.00 0.5M
2022-12-12 20.95 21.16 20.80 20.92 0.4M
2022-12-09 21.40 21.40 21.05 21.05 0.3M
2022-12-08 21.23 21.60 21.16 21.25 0.3M
2022-12-07 22.12 22.37 21.40 21.50 0.3M
2022-12-06 21.90 22.01 21.55 21.73 0.4M
2022-12-05 22.01 22.50 21.99 22.09 0.4M
2022-12-02 21.75 22.18 21.03 22.15 0.6M
2022-12-01 21.85 21.85 21.56 21.67 0.4M
2022-11-30 21.31 21.81 21.31 21.55 0.3M
2022-11-29 21.40 21.76 21.40 21.70 0.5M
2022-11-28 21.34 21.61 21.01 21.52 0.5M
2022-11-25 21.79 21.86 21.30 21.30 0.3M
2022-11-24 22.17 22.17 21.66 21.70 0.4M
2022-11-23 22.73 22.74 21.58 21.94 0.8M
2022-11-22 23.18 23.37 22.33 22.59 0.7M
2022-11-21 23.35 23.41 22.50 23.18 0.9M
2022-11-18 23.39 24.00 23.07 23.17 0.9M
2022-11-17 22.61 23.40 22.40 23.39 1.0M
2022-11-16 22.68 22.88 22.34 22.62 0.4M
2022-11-15 22.19 22.76 22.19 22.53 0.5M
2022-11-14 22.12 22.38 21.79 22.09 0.4M
2022-11-11 22.51 22.80 22.06 22.11 0.6M
2022-11-10 22.57 22.78 22.10 22.12 0.5M
2022-11-09 22.86 22.86 22.36 22.60 0.5M
2022-11-08 22.54 22.79 22.01 22.75 0.6M
2022-11-07 22.17 22.67 22.17 22.40 0.6M
2022-11-04 22.58 22.65 22.23 22.40 0.6M
2022-11-03 22.27 22.67 21.89 22.47 0.7M
2022-11-02 21.91 22.22 21.76 22.10 0.7M
2022-11-01 21.91 21.91 21.45 21.83 0.5M
2022-10-31 20.56 21.94 20.56 21.70 0.9M
2022-10-28 21.40 21.72 20.42 20.55 0.9M
2022-10-27 21.97 22.27 21.55 21.63 0.7M
2022-10-26 20.71 21.96 20.71 21.81 1.0M
2022-10-25 20.60 20.99 20.41 20.64 0.4M
2022-10-24 21.37 21.52 20.62 20.77 0.5M
2022-10-21 21.25 21.25 20.76 20.94 0.3M
2022-10-20 20.85 21.27 20.62 21.04 0.4M
2022-10-19 20.89 21.08 20.54 20.85 0.4M
2022-10-18 20.79 20.97 20.51 20.81 0.5M
2022-10-17 20.47 20.83 20.30 20.79 0.4M
2022-10-14 19.98 20.47 19.98 20.25 0.4M
2022-10-13 19.53 20.22 19.38 19.95 0.6M
2022-10-12 18.77 19.57 18.61 19.50 0.4M
2022-10-11 18.53 18.84 18.50 18.77 0.1M
2022-10-10 18.66 18.92 18.48 18.59 0.2M
2022-09-30 19.23 19.34 18.66 18.66 0.4M
2022-09-29 19.42 19.73 19.15 19.20 0.2M
2022-09-28 19.99 19.99 19.43 19.44 0.2M
2022-09-27 19.50 19.98 19.50 19.91 0.3M
2022-09-26 19.87 19.87 19.19 19.45 0.4M
2022-09-23 20.64 20.68 19.91 19.95 0.3M
2022-09-22 20.41 20.85 20.39 20.52 0.4M
2022-09-21 20.60 20.68 20.04 20.47 0.3M
2022-09-20 20.38 20.76 20.29 20.37 0.2M
2022-09-19 20.55 20.65 20.08 20.26 0.3M
2022-09-16 20.76 21.14 20.73 20.78 0.3M
2022-09-15 21.28 21.47 20.60 20.96 0.5M
2022-09-14 21.07 21.36 20.94 21.29 0.5M
2022-09-13 21.38 21.63 21.26 21.36 0.3M
2022-09-09 21.48 21.68 21.19 21.26 0.5M
2022-09-08 21.87 21.87 21.39 21.48 0.6M
2022-09-07 21.70 21.91 21.50 21.76 0.6M
2022-09-06 21.80 21.99 21.61 21.77 0.7M
2022-09-05 22.00 22.18 21.62 21.82 0.5M
2022-09-02 21.79 22.12 21.47 22.01 0.6M
2022-09-01 21.77 21.96 21.46 21.54 0.4M
2022-08-31 22.10 22.15 21.46 21.62 0.7M
2022-08-30 22.00 22.42 21.87 22.10 0.6M
2022-08-29 22.11 22.27 21.51 22.05 0.7M
2022-08-26 22.92 23.20 22.12 22.20 0.6M
2022-08-25 23.71 24.13 22.51 22.78 1.3M
2022-08-24 24.70 24.99 23.43 24.05 1.2M
2022-08-23 24.37 25.10 24.20 24.85 0.8M
2022-08-22 25.49 25.86 24.59 24.62 1.5M
2022-08-19 26.21 27.08 25.45 25.56 1.9M
2022-08-18 24.71 26.22 24.56 26.09 1.6M
2022-08-17 24.68 25.33 24.46 24.70 0.6M
2022-08-16 24.87 25.36 24.80 25.01 0.7M
2022-08-15 25.09 25.43 24.55 24.87 0.9M
2022-08-12 25.38 25.85 24.98 25.04 0.9M
2022-08-11 25.80 26.07 25.40 25.57 1.0M
2022-08-10 25.03 25.74 24.85 25.50 1.3M
2022-08-09 24.98 25.29 24.72 24.95 1.0M
2022-08-08 24.65 25.28 24.31 25.17 1.4M
2022-08-05 23.49 24.68 23.01 24.63 2.0M
2022-08-04 23.08 23.58 22.92 23.31 0.8M
2022-08-03 22.22 23.70 22.20 22.77 1.1M
2022-08-02 23.76 23.76 21.90 22.19 1.4M
2022-08-01 23.98 24.41 23.68 23.85 1.0M
2022-07-29 24.31 24.49 23.89 24.04 0.7M
2022-07-28 23.73 24.40 23.40 24.24 1.2M
2022-07-27 23.10 23.55 22.50 23.53 1.1M
2022-07-26 22.49 23.08 22.30 23.05 0.8M
2022-07-25 23.22 23.59 22.57 22.66 0.9M
2022-07-22 24.05 24.27 23.19 23.45 0.7M
2022-07-21 23.60 24.42 23.58 24.14 0.9M
2022-07-20 24.19 24.20 23.69 23.74 0.7M
2022-07-19 22.83 24.00 22.83 23.99 1.1M
2022-07-18 22.28 23.03 22.28 22.94 0.5M
2022-07-15 23.00 23.30 22.45 22.50 0.8M
2022-07-14 22.27 23.69 22.11 23.24 1.2M
2022-07-13 22.09 22.40 21.86 22.21 0.5M
2022-07-12 22.30 22.77 21.90 22.08 0.8M
2022-07-11 22.43 22.58 22.05 22.51 0.7M
2022-07-08 22.60 23.20 22.41 22.67 0.8M
2022-07-07 23.12 23.12 22.25 22.40 0.7M
2022-07-06 22.68 22.95 22.50 22.66 0.6M
2022-07-05 23.32 23.34 22.42 22.68 0.8M
2022-07-04 23.07 23.38 22.70 23.28 0.6M
2022-07-01 23.47 23.79 22.98 23.30 0.9M
2022-06-30 23.79 23.90 23.23 23.45 0.9M
2022-06-29 24.17 24.65 23.53 23.70 0.9M
2022-06-28 23.53 24.30 23.30 24.17 0.7M
2022-06-27 24.00 24.27 23.47 23.67 0.8M
2022-06-24 23.73 24.61 23.73 24.00 1.1M
2022-06-23 22.46 23.78 22.41 23.73 1.1M
2022-06-22 23.55 23.55 22.50 22.70 0.8M
2022-06-21 23.29 23.94 22.85 23.35 0.9M
2022-06-20 22.99 23.31 22.75 23.20 0.7M
2022-06-17 22.76 23.27 22.40 22.87 0.9M
2022-06-16 22.80 23.95 22.50 23.27 1.0M
2022-06-15 22.12 23.38 22.12 22.60 0.8M
2022-06-14 23.39 23.39 22.03 22.96 0.9M
2022-06-13 23.34 23.81 23.00 23.43 0.7M
2022-06-10 23.10 24.17 23.03 23.43 0.8M
2022-06-09 24.22 24.60 23.14 23.40 1.1M
2022-06-08 25.00 25.86 23.88 24.58 1.8M
2022-06-07 25.20 25.64 24.16 24.69 1.7M
2022-06-06 24.39 26.28 24.03 25.40 2.6M
2022-06-02 22.51 24.83 22.01 24.39 2.6M
2022-06-01 21.98 23.45 21.60 22.66 2.1M
2022-05-31 20.27 22.30 20.06 21.82 1.4M
2022-05-30 20.41 20.41 20.05 20.26 0.3M
2022-05-27 20.14 20.33 19.97 20.11 0.6M
2022-05-26 20.32 20.39 19.80 20.06 0.6M
2022-05-25 20.09 20.39 19.86 20.30 0.4M
2022-05-24 21.40 21.43 19.77 19.86 1.2M
2022-05-23 21.16 21.41 20.92 21.31 0.6M
2022-05-20 21.18 21.33 20.82 21.11 0.6M
2022-05-19 21.20 21.20 20.33 20.99 0.5M
2022-05-18 21.09 21.57 21.02 21.20 0.9M
2022-05-17 20.97 21.20 20.65 20.87 0.5M
2022-05-16 21.97 22.12 20.76 20.97 0.6M
2022-05-13 21.54 21.57 21.00 21.26 0.3M
2022-05-12 20.81 21.46 20.66 21.14 0.6M
2022-05-11 20.91 21.84 20.91 21.10 0.7M
2022-05-10 20.82 21.14 20.15 21.14 0.6M
2022-05-09 20.10 20.96 20.10 20.66 0.4M
2022-05-06 19.61 20.79 19.52 20.48 0.8M
2022-05-05 19.90 20.48 19.65 20.24 0.9M
2022-04-29 19.67 20.03 19.30 19.97 0.8M
2022-04-28 19.78 19.81 18.81 19.05 0.6M
2022-04-27 19.30 19.82 18.56 19.71 1.1M
2022-04-26 20.35 20.54 19.08 19.26 0.8M
2022-04-25 22.52 22.52 20.06 20.25 1.5M
2022-04-22 23.01 23.25 22.36 22.52 0.7M
2022-04-21 23.89 23.98 22.86 23.01 1.3M
2022-04-20 23.40 24.12 23.31 24.00 0.9M
2022-04-19 24.15 24.20 23.18 23.39 1.0M
2022-04-18 23.79 24.18 23.20 23.89 0.5M
2022-04-15 24.00 24.30 23.00 23.73 0.5M
2022-04-14 24.66 24.68 23.70 24.21 0.6M
2022-04-13 23.98 24.27 23.52 23.93 0.5M
2022-04-12 23.51 24.38 23.19 24.06 0.9M
2022-04-11 24.53 24.78 23.11 23.32 1.1M
2022-04-08 25.80 25.80 24.54 24.57 0.9M
2022-04-07 26.59 26.59 25.50 25.50 0.9M
2022-04-06 26.31 26.75 26.13 26.59 0.7M
2022-04-01 26.45 26.45 25.68 26.17 1.1M
2022-03-31 27.00 27.20 26.55 26.63 0.8M
2022-03-30 26.45 27.08 26.08 26.95 0.8M
2022-03-29 27.95 27.99 26.29 26.69 2.0M
2022-03-28 28.50 28.55 27.60 27.95 1.0M
2022-03-25 28.62 29.56 28.51 28.53 1.2M
2022-03-24 28.75 28.93 28.01 28.59 1.3M
2022-03-23 29.60 29.64 28.89 28.98 1.4M
2022-03-22 29.98 30.05 29.18 29.45 1.2M
2022-03-21 29.61 30.62 29.60 30.08 1.7M
2022-03-18 29.75 29.75 29.08 29.60 1.6M
2022-03-17 30.20 30.80 29.50 29.79 2.5M
2022-03-16 29.45 29.97 28.71 29.97 2.1M
2022-03-15 30.00 30.63 29.01 29.05 2.0M
2022-03-14 31.39 31.39 29.88 29.96 2.2M
2022-03-11 31.36 31.80 30.20 31.40 2.2M
2022-03-10 33.20 34.28 31.80 31.85 3.1M
2022-03-09 32.93 33.51 31.06 33.05 2.3M
2022-03-08 33.51 33.91 31.90 32.45 2.5M
2022-03-07 34.14 35.40 33.20 33.20 2.3M
2022-03-04 36.70 36.80 34.37 34.85 3.7M
2022-03-03 37.30 39.29 35.09 35.15 4.9M
2022-03-02 35.63 39.50 35.61 36.90 3.6M
2022-03-01 35.98 36.70 34.29 35.66 3.1M
2022-02-28 32.60 36.50 31.70 35.10 3.9M
2022-02-25 30.95 33.35 30.36 33.19 4.0M
2022-02-24 32.59 32.88 29.68 30.30 3.3M
2022-02-23 33.08 33.36 32.23 32.63 2.3M
2022-02-22 32.00 33.49 31.51 32.96 3.0M
2022-02-21 32.34 33.36 32.04 32.62 3.6M
2022-02-18 32.00 32.66 31.58 32.34 3.5M
2022-02-17 33.50 34.30 31.82 31.82 6.5M
2022-02-16 30.14 35.42 29.88 35.42 7.1M
2022-02-15 29.00 29.85 28.61 29.52 2.1M
2022-02-14 29.27 29.70 28.90 29.00 1.5M
2022-02-11 30.09 30.39 29.03 29.53 2.9M
2022-02-10 31.71 31.88 29.75 30.50 4.6M
2022-02-09 30.50 32.68 30.27 32.10 4.8M
2022-02-08 28.90 31.83 28.21 30.70 4.5M
2022-02-07 29.30 31.07 29.13 29.30 4.8M
2022-01-28 31.10 31.20 28.11 28.72 8.1M
2022-01-27 34.00 40.05 34.00 35.44 13.4M