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
2023-12-29 21.75 22.60 21.57 22.50 0.9M
2023-12-28 21.33 21.89 21.02 21.74 0.6M
2023-12-27 21.27 21.51 21.13 21.33 0.8M
2023-12-26 22.05 22.05 21.13 21.27 0.9M
2023-12-25 22.43 22.58 21.79 21.96 0.9M
2023-12-22 23.16 23.16 22.25 22.33 0.9M
2023-12-21 22.99 23.05 22.15 22.85 0.7M
2023-12-20 23.08 23.50 22.84 22.90 0.8M
2023-12-19 23.03 23.29 22.70 23.19 0.7M
2023-12-18 23.02 23.40 22.90 23.03 0.6M
2023-12-15 23.30 23.33 22.96 23.11 0.6M
2023-12-14 23.49 23.64 23.16 23.21 0.5M
2023-12-13 23.53 23.68 23.33 23.49 0.6M
2023-12-12 23.68 23.68 23.30 23.55 0.6M
2023-12-11 23.32 23.60 23.01 23.51 0.8M
2023-12-08 23.64 24.05 23.30 23.40 1.1M
2023-12-07 23.43 23.79 23.08 23.51 0.6M
2023-12-06 23.30 23.68 23.28 23.31 0.9M
2023-12-05 23.97 24.07 23.29 23.30 0.7M
2023-12-04 24.05 24.28 23.92 23.96 0.8M
2023-12-01 23.95 24.16 23.70 23.96 0.9M
2023-11-30 24.15 24.24 23.64 23.89 0.6M
2023-11-29 24.41 24.41 24.04 24.07 0.6M
2023-11-28 24.02 24.50 23.58 24.32 0.9M
2023-11-27 23.81 24.57 23.58 24.19 0.9M
2023-11-24 24.46 24.47 23.71 23.80 0.8M
2023-11-23 24.00 24.47 23.83 24.45 0.7M
2023-11-22 24.14 24.60 23.99 24.00 0.7M
2023-11-21 24.57 24.70 24.18 24.33 1.1M
2023-11-20 24.60 24.63 24.29 24.56 0.9M
2023-11-17 24.62 24.65 24.40 24.50 0.8M
2023-11-16 24.80 24.87 24.34 24.49 0.7M
2023-11-15 24.72 24.82 24.43 24.59 0.7M
2023-11-14 24.55 24.72 24.39 24.61 0.6M
2023-11-13 23.99 24.58 23.98 24.39 1.1M
2023-11-10 24.12 24.32 23.77 23.86 1.0M
2023-11-09 24.06 24.56 23.90 24.13 0.8M
2023-11-08 24.08 24.32 23.99 24.11 0.6M
2023-11-07 24.18 24.21 23.88 24.19 0.7M
2023-11-06 24.01 24.24 23.84 24.17 0.7M
2023-11-03 23.42 24.09 23.42 23.84 0.7M
2023-11-02 23.80 23.90 23.46 23.56 0.5M
2023-11-01 23.70 24.20 23.45 23.80 0.9M
2023-10-31 24.14 24.14 23.45 23.70 1.6M
2023-10-30 23.11 23.66 23.02 23.43 1.0M
2023-10-27 23.03 23.25 22.64 23.09 0.9M
2023-10-26 22.88 23.28 22.72 22.99 0.7M
2023-10-25 22.92 23.37 22.62 22.86 0.7M
2023-10-24 21.81 22.84 21.55 22.67 1.0M
2023-10-23 22.52 22.64 21.43 21.70 1.0M
2023-10-20 23.26 23.46 22.63 22.74 0.7M
2023-10-19 23.29 23.88 23.20 23.36 0.7M
2023-10-18 23.53 23.82 23.15 23.47 0.8M
2023-10-17 23.70 23.70 23.32 23.60 1.0M
2023-10-16 23.00 23.52 23.00 23.28 0.8M
2023-10-13 23.25 23.50 23.14 23.30 0.4M
2023-10-12 23.50 23.60 23.23 23.54 0.7M
2023-10-11 23.19 23.74 22.96 23.50 1.0M
2023-10-10 22.95 23.48 22.95 23.19 0.7M
2023-10-09 23.10 23.37 22.85 23.11 0.6M
2023-09-28 22.85 23.16 22.70 23.14 0.8M
2023-09-27 22.79 22.95 22.52 22.72 0.7M
2023-09-26 22.66 23.00 22.60 22.78 0.4M
2023-09-25 23.00 23.00 22.55 22.76 0.5M
2023-09-22 22.10 22.91 21.97 22.91 0.7M
2023-09-21 22.36 22.36 21.95 22.00 0.5M
2023-09-20 22.05 22.65 22.05 22.16 0.4M
2023-09-19 22.65 22.65 22.13 22.28 0.5M
2023-09-18 22.40 22.86 22.23 22.51 0.4M
2023-09-15 22.88 22.88 22.31 22.44 0.6M
2023-09-14 23.22 23.22 22.35 22.65 0.7M
2023-09-13 23.35 23.51 22.83 22.89 0.9M
2023-09-12 23.50 23.68 23.07 23.25 0.4M
2023-09-11 23.50 23.66 23.07 23.51 0.7M
2023-09-08 23.20 23.74 22.93 23.55 0.9M
2023-09-07 23.45 23.59 23.08 23.23 0.7M
2023-09-06 22.88 23.49 22.73 23.43 1.0M
2023-09-05 22.99 23.13 22.75 22.85 0.7M
2023-09-04 23.19 23.30 22.62 22.98 1.0M
2023-09-01 23.73 23.90 23.00 23.23 0.9M
2023-08-31 23.73 23.95 23.44 23.73 1.2M
2023-08-30 22.88 23.82 22.88 23.73 1.8M
2023-08-29 21.23 22.97 21.23 22.83 1.8M
2023-08-28 22.21 22.40 21.14 21.23 1.0M
2023-08-25 22.10 22.19 21.25 21.27 1.0M
2023-08-24 22.60 22.60 22.00 22.10 0.9M
2023-08-23 22.49 22.77 22.23 22.47 1.0M
2023-08-22 22.43 22.56 21.97 22.44 1.4M
2023-08-21 22.02 22.54 21.83 22.00 0.7M
2023-08-18 21.99 22.42 21.81 22.00 0.7M
2023-08-17 21.32 22.00 21.10 21.99 0.6M
2023-08-16 21.84 21.90 21.20 21.30 0.5M
2023-08-15 21.90 22.16 21.67 21.84 0.4M
2023-08-14 21.62 22.12 21.53 22.10 0.8M
2023-08-11 22.06 22.22 21.65 21.71 0.6M
2023-08-10 21.90 22.24 21.82 22.14 0.5M
2023-08-09 22.00 22.25 21.90 21.95 0.6M
2023-08-08 22.13 22.25 22.02 22.09 0.6M
2023-08-07 22.12 22.29 22.00 22.15 0.5M
2023-08-04 21.83 22.33 21.83 22.26 0.8M
2023-08-03 21.91 21.92 21.71 21.88 0.4M
2023-08-02 21.83 21.96 21.67 21.91 0.6M
2023-08-01 22.02 22.10 21.70 21.83 0.8M
2023-07-31 22.15 22.15 21.80 22.02 0.9M
2023-07-28 22.15 22.15 21.66 21.99 1.0M
2023-07-27 22.30 22.40 21.75 21.84 1.2M
2023-07-26 22.46 22.59 22.06 22.17 0.7M
2023-07-25 22.21 22.59 22.17 22.46 0.8M
2023-07-24 22.25 22.40 21.92 22.09 0.8M
2023-07-21 23.07 23.11 22.21 22.22 1.4M
2023-07-20 24.33 24.42 22.98 23.11 1.8M
2023-07-19 25.04 25.19 24.18 24.20 1.3M
2023-07-18 25.61 25.70 24.89 24.99 2.1M
2023-07-17 24.29 26.62 24.29 25.74 3.7M
2023-07-14 23.24 24.50 23.22 24.29 1.9M
2023-07-13 22.85 23.38 22.70 23.24 0.7M
2023-07-12 23.12 23.43 22.70 22.73 0.7M
2023-07-11 23.07 23.38 22.93 23.25 0.5M
2023-07-10 23.18 23.29 22.95 23.07 0.7M
2023-07-07 23.98 23.99 22.80 23.18 1.3M
2023-07-06 24.14 24.37 23.86 23.88 0.7M
2023-07-05 24.30 24.80 24.15 24.22 0.6M
2023-07-04 24.61 24.84 24.32 24.61 1.4M
2023-07-03 24.63 25.00 24.17 24.57 1.0M
2023-06-30 23.60 24.58 23.50 24.44 1.1M
2023-06-29 22.77 23.94 22.74 23.70 1.1M
2023-06-28 23.29 23.29 22.18 22.81 0.9M
2023-06-27 23.15 23.85 22.87 23.35 1.0M
2023-06-26 24.14 24.27 22.98 23.00 1.1M
2023-06-21 24.78 25.16 23.96 24.33 1.4M
2023-06-20 24.70 24.88 24.32 24.74 1.1M
2023-06-19 24.20 25.06 24.00 24.70 1.6M
2023-06-16 24.15 24.24 23.75 24.07 0.7M
2023-06-15 24.65 24.65 23.97 24.00 0.8M
2023-06-14 24.90 24.90 24.38 24.50 0.9M
2023-06-13 24.03 24.88 23.88 24.80 1.4M
2023-06-12 24.09 24.38 23.80 24.16 0.8M
2023-06-09 23.90 24.24 23.63 24.09 0.9M
2023-06-08 24.09 24.30 23.68 23.90 0.6M
2023-06-07 23.85 24.49 23.33 24.09 0.7M
2023-06-06 24.64 24.64 23.58 23.67 0.7M
2023-06-05 24.21 24.75 24.16 24.39 0.9M
2023-06-02 24.31 24.43 23.90 24.18 0.7M
2023-06-01 24.18 24.33 23.83 24.22 1.1M
2023-05-31 24.18 24.64 23.94 24.19 0.9M
2023-05-30 23.91 24.21 23.33 24.05 0.9M
2023-05-29 24.17 24.32 23.50 23.67 1.0M
2023-05-26 23.94 24.30 23.63 24.11 0.7M
2023-05-25 23.88 24.31 23.41 23.94 0.9M
2023-05-24 23.61 24.29 23.39 24.15 1.0M
2023-05-23 24.15 24.18 23.53 23.60 0.9M
2023-05-22 23.23 25.14 23.15 24.12 2.4M
2023-05-19 23.38 23.38 22.91 23.23 0.7M
2023-05-18 23.00 23.30 22.90 23.03 0.9M
2023-05-17 21.56 23.19 21.56 23.03 1.6M
2023-05-16 21.95 22.04 21.60 21.72 0.6M
2023-05-15 21.33 21.90 21.33 21.80 0.7M
2023-05-12 21.27 21.79 21.24 21.35 0.6M
2023-05-11 21.34 21.80 21.26 21.37 0.8M
2023-05-10 21.30 21.97 21.15 21.34 0.8M
2023-05-09 22.03 22.07 21.22 21.50 1.2M
2023-05-08 21.86 22.32 21.66 22.02 0.7M
2023-05-05 22.16 22.30 21.64 21.86 1.4M
2023-05-04 22.20 22.80 22.01 22.16 1.1M
2023-04-28 21.45 22.39 21.38 22.28 1.6M
2023-04-27 21.01 22.50 21.00 21.41 1.5M
2023-04-26 21.91 22.21 20.95 21.21 1.8M
2023-04-25 23.22 23.73 21.62 21.76 2.5M
2023-04-24 24.90 25.17 23.50 23.76 2.5M
2023-04-21 27.60 27.66 24.90 24.97 3.8M
2023-04-20 27.70 28.23 27.16 28.09 3.6M
2023-04-19 26.07 28.52 25.81 28.18 4.9M
2023-04-18 27.03 27.14 25.72 25.94 3.3M
2023-04-17 26.27 27.80 26.03 27.62 4.6M
2023-04-14 25.83 27.07 24.91 26.53 3.6M
2023-04-13 25.50 26.89 25.10 25.73 4.1M
2023-04-12 25.40 25.80 24.82 25.56 3.0M
2023-04-11 24.00 25.86 23.81 25.80 2.9M
2023-04-10 24.50 25.05 24.08 24.16 2.0M
2023-04-07 24.40 24.58 23.74 24.49 1.3M
2023-04-06 24.47 24.98 24.19 24.48 1.6M
2023-04-04 24.50 25.15 24.15 24.64 1.7M
2023-04-03 23.69 24.65 23.69 24.55 1.5M
2023-03-31 23.80 23.85 23.05 23.68 1.0M
2023-03-30 24.11 24.24 23.42 23.55 0.9M
2023-03-29 23.93 24.69 23.45 24.11 1.6M
2023-03-28 24.52 24.52 23.62 23.71 1.2M
2023-03-27 24.33 24.88 24.00 24.40 1.1M
2023-03-24 24.48 24.72 23.98 24.46 1.3M
2023-03-23 24.40 24.50 23.98 24.47 1.3M
2023-03-22 23.78 24.58 23.55 24.40 1.9M
2023-03-21 23.24 23.80 22.78 23.78 1.1M
2023-03-20 23.67 23.80 23.01 23.40 1.2M
2023-03-17 23.53 23.77 23.28 23.67 1.2M
2023-03-16 23.06 23.45 22.73 23.10 0.6M
2023-03-15 23.46 23.73 23.17 23.28 0.9M
2023-03-14 23.53 23.94 22.91 23.43 1.5M
2023-03-13 22.90 24.69 22.90 23.65 2.2M
2023-03-10 23.00 23.41 22.81 22.91 0.8M
2023-03-09 22.81 23.29 22.34 23.05 1.6M
2023-03-08 21.56 22.40 21.56 22.34 0.6M
2023-03-07 22.22 22.68 21.92 21.96 0.8M
2023-03-06 22.50 22.60 22.31 22.51 0.5M
2023-03-03 23.04 23.04 22.07 22.35 0.8M
2023-03-02 22.96 23.09 22.55 22.70 1.1M
2023-03-01 21.73 22.75 21.70 22.68 1.4M
2023-02-28 22.00 22.09 21.55 21.80 0.6M
2023-02-27 22.15 22.17 21.47 21.53 0.4M
2023-02-24 21.92 22.37 21.84 21.89 0.5M
2023-02-23 22.27 22.27 21.88 21.93 0.7M
2023-02-22 21.86 22.13 21.65 21.98 0.5M
2023-02-21 22.37 22.44 21.67 21.91 0.9M
2023-02-20 22.05 22.27 21.88 22.12 0.7M
2023-02-17 23.06 23.06 21.95 22.10 1.4M
2023-02-16 23.30 23.59 22.50 22.68 1.2M
2023-02-15 22.97 23.34 22.80 23.30 1.3M
2023-02-14 22.99 23.00 22.72 22.88 0.7M
2023-02-13 22.77 23.00 22.64 22.83 0.7M
2023-02-10 22.98 23.30 22.65 22.82 0.9M
2023-02-09 22.63 23.35 22.30 23.10 1.7M
2023-02-08 22.98 22.98 22.44 22.63 0.9M
2023-02-07 23.20 23.28 22.75 22.98 0.8M
2023-02-06 22.36 23.30 22.09 23.30 1.2M
2023-02-03 22.44 22.58 22.08 22.45 0.4M
2023-02-02 22.27 22.70 22.00 22.43 0.8M
2023-02-01 21.35 22.18 21.35 22.15 0.9M
2023-01-31 21.60 21.63 21.25 21.47 0.4M
2023-01-30 21.18 21.75 21.17 21.60 0.7M
2023-01-20 21.01 21.33 21.01 21.17 0.4M
2023-01-19 20.77 21.47 20.50 21.13 0.5M
2023-01-18 20.72 20.80 20.31 20.71 0.3M
2023-01-17 20.50 20.72 20.38 20.46 0.2M
2023-01-16 20.47 20.66 20.29 20.46 0.3M
2023-01-13 20.22 20.45 19.90 20.09 0.2M
2023-01-12 20.50 20.52 20.03 20.15 0.2M
2023-01-11 20.72 20.89 20.06 20.17 0.3M
2023-01-10 21.00 21.00 20.48 20.72 0.4M
2023-01-09 20.27 21.79 20.11 20.74 0.9M
2023-01-06 20.30 20.33 19.95 20.08 0.2M
2023-01-05 20.18 20.30 19.90 20.20 0.2M
2023-01-04 20.28 20.78 19.80 20.20 0.5M
2023-01-03 19.09 19.99 19.04 19.89 0.4M