GuangZhou Wahlap Technology Co Ltd (301011)

301011
🏛️ China →
29.56
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 21.10 25.46 21.10 23.40 10.8M
2023-12-28 20.71 21.33 20.45 21.22 2.2M
2023-12-27 20.61 20.95 20.15 20.83 2.5M
2023-12-26 21.66 21.70 20.45 20.61 3.0M
2023-12-25 20.08 21.89 19.94 21.60 6.4M
2023-12-22 22.92 23.18 20.44 20.82 8.3M
2023-12-21 22.70 23.69 22.40 22.63 6.5M
2023-12-20 23.99 24.45 22.68 22.86 8.4M
2023-12-19 21.98 24.09 21.75 23.50 10.3M
2023-12-18 22.76 23.13 21.77 22.19 5.5M
2023-12-15 21.65 22.87 21.50 22.50 4.7M
2023-12-14 21.60 21.95 21.48 21.57 2.0M
2023-12-13 22.01 22.24 21.51 21.51 2.0M
2023-12-12 21.93 22.40 21.74 21.96 2.7M
2023-12-11 21.20 21.83 21.00 21.80 2.9M
2023-12-08 22.01 22.01 21.17 21.19 2.3M
2023-12-07 21.65 22.19 21.60 22.01 3.1M
2023-12-06 21.33 21.84 20.75 21.57 2.3M
2023-12-05 21.53 21.82 21.00 21.00 1.3M
2023-12-04 21.48 21.84 21.47 21.54 1.8M
2023-12-01 21.02 21.70 20.90 21.59 2.0M
2023-11-30 21.17 21.27 20.70 21.01 1.1M
2023-11-29 21.23 21.45 21.09 21.17 1.4M
2023-11-28 20.89 21.33 20.81 21.16 1.6M
2023-11-27 21.19 21.29 20.84 20.89 1.8M
2023-11-24 21.56 22.00 21.10 21.12 1.9M
2023-11-23 21.85 21.85 21.35 21.60 2.5M
2023-11-22 21.42 22.20 21.41 21.90 3.4M
2023-11-21 21.54 21.73 21.50 21.57 1.7M
2023-11-20 21.40 21.62 21.22 21.55 1.3M
2023-11-17 21.53 21.53 21.08 21.40 1.1M
2023-11-16 21.20 21.53 21.00 21.37 1.4M
2023-11-15 21.60 21.70 21.27 21.28 1.6M
2023-11-14 21.38 21.56 21.30 21.44 1.3M
2023-11-13 21.21 21.70 21.21 21.45 2.0M
2023-11-10 21.07 21.46 21.01 21.17 2.2M
2023-11-09 21.45 21.78 21.28 21.35 1.9M
2023-11-08 21.39 21.81 21.08 21.58 2.5M
2023-11-07 21.10 21.50 21.06 21.32 2.2M
2023-11-06 20.93 21.31 20.80 21.25 2.7M
2023-11-03 20.79 21.07 20.30 20.76 3.8M
2023-11-02 20.75 21.47 20.55 21.06 4.6M
2023-11-01 20.35 21.37 20.07 20.95 4.5M
2023-10-31 20.26 20.67 20.16 20.35 2.1M
2023-10-30 20.29 20.72 19.83 20.18 2.8M
2023-10-27 19.49 19.85 19.30 19.73 1.5M
2023-10-26 19.48 19.55 19.19 19.44 1.2M
2023-10-25 19.33 19.66 19.22 19.43 1.5M
2023-10-24 18.54 19.27 18.35 19.17 2.2M
2023-10-23 18.97 19.13 18.17 18.35 2.1M
2023-10-20 19.35 19.54 18.93 18.98 1.6M
2023-10-19 19.31 19.74 19.30 19.35 1.5M
2023-10-18 20.12 20.12 19.39 19.41 2.1M
2023-10-17 20.14 20.25 19.83 19.98 1.7M
2023-10-16 20.52 20.60 19.83 20.00 3.1M
2023-10-13 20.77 21.08 20.50 20.53 1.9M
2023-10-12 20.96 21.12 20.68 20.88 2.1M
2023-10-11 20.67 21.35 20.55 20.97 3.2M
2023-10-10 20.66 20.95 20.51 20.66 2.2M
2023-10-09 20.82 21.00 20.39 20.66 3.2M
2023-09-28 20.83 21.13 20.78 20.94 2.5M
2023-09-27 20.99 21.20 20.65 20.67 2.8M
2023-09-26 21.26 21.49 20.84 20.86 3.2M
2023-09-25 22.02 22.03 20.83 21.23 3.8M
2023-09-22 20.70 21.77 20.38 21.60 5.3M
2023-09-21 21.25 21.45 20.53 20.90 5.1M
2023-09-20 22.10 22.75 21.40 21.53 6.1M
2023-09-19 22.05 23.55 21.90 22.80 7.4M
2023-09-18 21.66 22.86 21.20 22.15 5.6M
2023-09-15 22.22 22.90 22.06 22.22 5.0M
2023-09-14 22.50 22.85 21.85 22.84 7.2M
2023-09-13 22.11 23.16 21.65 22.85 9.6M
2023-09-12 22.85 22.99 21.88 22.38 9.7M
2023-09-11 23.42 24.51 23.01 23.58 12.0M
2023-09-08 24.69 24.77 22.80 23.86 17.4M
2023-09-07 21.54 24.67 21.54 24.67 8.2M
2023-09-06 20.62 20.74 20.37 20.56 1.3M
2023-09-05 20.74 21.02 20.55 20.66 1.2M
2023-09-04 21.57 21.85 20.48 20.85 2.5M
2023-09-01 21.66 21.89 21.38 21.45 1.3M
2023-08-31 21.57 21.92 21.53 21.65 1.7M
2023-08-30 21.56 22.10 21.52 21.66 1.4M
2023-08-29 20.88 21.62 20.41 21.62 1.9M
2023-08-28 21.20 21.49 20.52 20.53 1.9M
2023-08-25 21.09 21.38 19.98 20.11 1.9M
2023-08-24 20.74 21.47 20.35 21.23 2.0M
2023-08-23 20.99 20.99 20.35 20.43 1.0M
2023-08-22 20.66 21.02 20.13 20.79 1.3M
2023-08-21 20.69 21.00 20.52 20.52 1.3M
2023-08-18 21.60 21.60 20.66 20.72 1.5M
2023-08-17 21.53 21.68 21.06 21.46 2.1M
2023-08-16 21.45 22.60 21.45 21.68 2.1M
2023-08-15 21.87 22.11 21.40 21.51 1.0M
2023-08-14 21.81 22.07 21.39 21.95 1.4M
2023-08-11 21.99 22.64 21.86 21.88 1.8M
2023-08-10 21.35 22.18 21.20 22.05 2.2M
2023-08-09 21.48 21.87 21.25 21.34 1.4M
2023-08-08 21.47 21.58 21.22 21.48 1.0M
2023-08-07 21.32 21.57 21.11 21.41 1.1M
2023-08-04 21.39 21.84 21.30 21.41 1.0M
2023-08-03 21.75 21.93 21.26 21.35 1.0M
2023-08-02 21.95 22.03 21.63 21.80 1.2M
2023-08-01 21.95 22.18 21.81 22.00 1.3M
2023-07-31 22.12 22.40 21.56 22.03 2.0M
2023-07-28 21.23 22.07 21.03 21.98 2.1M
2023-07-27 21.87 22.12 21.15 21.16 1.5M
2023-07-26 22.33 22.41 21.78 21.87 1.1M
2023-07-25 22.18 22.39 21.81 22.33 1.5M
2023-07-24 21.95 22.08 21.57 21.92 0.9M
2023-07-21 21.93 22.26 21.61 21.88 1.0M
2023-07-20 22.38 22.43 21.84 21.86 1.2M
2023-07-19 22.23 22.54 22.11 22.28 0.7M
2023-07-18 22.74 22.88 22.14 22.23 1.0M
2023-07-17 22.75 22.94 22.22 22.66 1.2M
2023-07-14 22.55 23.05 22.42 22.85 1.7M
2023-07-13 22.11 22.59 22.01 22.55 1.2M
2023-07-12 22.61 22.76 22.00 22.03 1.1M
2023-07-11 22.53 22.80 22.39 22.61 0.9M
2023-07-10 22.65 22.89 22.11 22.53 1.4M
2023-07-07 22.52 22.68 21.88 22.27 1.5M
2023-07-06 22.70 23.00 22.36 22.43 1.9M
2023-07-05 22.95 23.53 22.65 22.75 2.4M
2023-07-04 22.80 23.02 22.56 22.98 1.8M
2023-07-03 23.44 23.61 22.50 22.80 2.2M
2023-06-30 23.49 23.72 23.08 23.43 2.0M
2023-06-29 23.14 23.72 22.95 23.44 1.9M
2023-06-28 24.15 24.38 22.83 23.32 2.7M
2023-06-27 23.98 24.48 23.61 24.33 1.5M
2023-06-26 24.24 24.56 23.31 23.98 2.8M
2023-06-21 25.85 25.85 24.20 24.25 3.4M
2023-06-20 26.09 26.36 25.72 25.73 2.5M
2023-06-19 25.58 26.27 25.42 26.08 3.0M
2023-06-16 25.46 26.30 25.10 25.64 2.2M
2023-06-15 25.77 26.27 25.43 25.50 1.9M
2023-06-14 25.47 26.60 25.45 25.80 2.8M
2023-06-13 25.03 25.67 24.91 25.48 2.0M
2023-06-12 25.53 26.08 24.96 25.09 2.6M
2023-06-09 25.39 25.88 24.77 25.50 3.1M
2023-06-08 26.00 26.29 24.95 25.52 3.4M
2023-06-07 26.65 26.70 25.81 26.46 3.8M
2023-06-06 26.50 26.65 25.71 25.92 3.9M
2023-06-05 25.60 26.83 25.01 26.65 5.4M
2023-06-02 26.10 27.76 25.46 25.54 5.9M
2023-06-01 24.47 26.45 23.76 25.86 4.9M
2023-05-31 24.12 24.86 23.91 24.49 2.5M
2023-05-30 23.68 24.23 23.00 24.22 2.6M
2023-05-29 23.83 24.51 23.24 23.73 2.1M
2023-05-26 23.94 24.12 23.31 23.83 1.5M
2023-05-25 24.03 24.39 23.32 23.57 2.1M
2023-05-24 24.18 24.42 23.85 23.92 1.5M
2023-05-23 25.11 25.29 24.24 24.25 1.3M
2023-05-22 25.01 25.36 24.69 24.92 1.8M
2023-05-19 26.15 26.15 25.00 25.21 3.0M
2023-05-18 25.22 26.39 24.99 25.91 3.7M
2023-05-17 24.37 25.92 24.23 25.35 3.1M
2023-05-16 25.19 25.91 24.79 24.99 2.2M
2023-05-15 25.25 25.75 24.62 25.10 2.1M
2023-05-12 26.15 26.15 24.63 25.32 3.4M
2023-05-11 24.72 26.31 24.72 25.58 3.3M
2023-05-10 24.29 25.42 24.29 24.64 2.5M
2023-05-09 24.25 25.26 24.16 24.51 2.5M
2023-05-08 24.17 25.12 23.92 24.53 2.6M
2023-05-05 24.26 24.39 23.57 24.16 2.4M
2023-05-04 23.65 24.52 23.65 24.25 2.0M
2023-04-28 21.88 24.23 21.88 24.11 3.6M
2023-04-27 22.20 23.15 21.82 21.96 3.0M
2023-04-26 20.85 22.69 20.62 22.36 3.3M
2023-04-25 22.34 22.45 20.52 20.88 2.5M
2023-04-24 22.48 22.96 22.15 22.35 1.9M
2023-04-21 23.89 24.24 22.23 22.48 2.4M
2023-04-20 23.59 24.08 23.46 24.01 1.4M
2023-04-19 23.80 24.35 23.53 23.66 1.6M
2023-04-18 24.22 24.26 23.58 23.77 1.6M
2023-04-17 25.13 25.29 23.94 24.05 2.5M
2023-04-14 25.74 26.12 24.62 25.23 3.4M
2023-04-13 25.35 26.52 25.35 25.65 6.7M
2023-04-12 24.52 25.56 23.62 25.35 5.0M
2023-04-11 23.42 24.62 23.09 23.98 2.5M
2023-04-10 23.96 24.62 23.35 23.42 1.9M
2023-04-07 23.32 24.35 23.32 24.06 2.0M
2023-04-06 23.68 23.75 23.04 23.24 1.7M
2023-04-04 24.52 24.62 23.74 23.85 2.5M
2023-04-03 24.36 24.72 24.18 24.60 3.0M
2023-03-31 23.93 25.04 23.65 24.92 3.8M
2023-03-30 25.00 25.77 24.10 24.19 3.1M
2023-03-29 24.62 24.95 24.00 24.66 2.9M
2023-03-28 24.52 25.27 24.15 24.27 3.3M
2023-03-27 24.62 25.11 23.86 24.81 4.4M
2023-03-24 24.62 25.45 24.46 24.62 5.5M
2023-03-23 25.39 25.54 24.23 24.94 6.8M
2023-03-22 23.83 26.62 23.74 26.39 8.6M
2023-03-21 23.75 24.32 23.37 23.96 3.0M
2023-03-20 23.09 24.55 22.62 24.03 4.6M
2023-03-17 22.09 22.65 21.94 22.52 1.4M
2023-03-16 22.07 22.20 21.75 21.86 1.0M
2023-03-15 22.47 22.80 22.02 22.09 0.9M
2023-03-14 22.78 23.23 22.17 22.31 1.3M
2023-03-13 22.31 23.02 22.04 22.99 1.3M
2023-03-10 22.93 23.28 22.46 22.54 0.9M
2023-03-09 22.45 23.28 22.16 23.09 1.8M
2023-03-08 22.31 22.81 22.07 22.56 1.6M
2023-03-07 22.82 22.85 21.93 21.93 1.4M
2023-03-06 23.08 23.08 22.38 22.77 1.0M
2023-03-03 23.62 23.62 22.68 22.89 1.4M
2023-03-02 23.24 23.82 22.92 23.28 1.3M
2023-03-01 23.37 23.52 23.01 23.38 1.3M
2023-02-28 22.93 23.48 22.93 23.39 0.9M
2023-02-27 23.08 23.38 22.85 22.92 0.9M
2023-02-24 23.43 23.68 23.10 23.14 1.2M
2023-02-23 23.62 23.73 23.29 23.43 1.1M
2023-02-22 23.85 23.91 23.47 23.62 1.1M
2023-02-21 24.15 24.44 23.32 24.05 2.2M
2023-02-20 23.54 24.40 23.08 24.37 2.1M
2023-02-17 24.66 25.28 23.51 23.72 3.5M
2023-02-16 23.91 25.39 23.81 24.62 5.5M
2023-02-15 23.77 24.19 23.65 23.91 1.6M
2023-02-14 24.23 24.23 23.55 23.82 1.6M
2023-02-13 24.04 24.14 23.50 24.04 2.4M
2023-02-10 24.19 24.36 23.72 23.98 1.5M
2023-02-09 23.77 24.29 23.35 24.12 2.3M
2023-02-08 24.83 24.86 23.45 23.68 3.2M
2023-02-07 25.04 25.23 24.28 24.58 2.2M
2023-02-06 25.10 26.07 24.69 24.89 2.3M
2023-02-03 25.52 25.65 24.94 25.41 2.5M
2023-02-02 25.08 25.81 24.85 25.45 2.5M
2023-02-01 25.42 25.53 24.85 25.29 3.2M
2023-01-31 24.43 25.92 24.28 25.52 5.7M
2023-01-30 24.04 25.28 23.16 24.54 4.9M
2023-01-20 24.23 24.58 23.45 23.82 3.4M
2023-01-19 21.70 24.82 21.62 24.31 6.5M
2023-01-18 20.85 22.09 20.85 21.86 2.7M
2023-01-17 21.32 21.64 20.81 20.95 1.3M
2023-01-16 21.23 21.88 21.02 21.50 2.0M
2023-01-13 21.39 21.61 20.94 21.39 1.1M
2023-01-12 21.76 21.76 21.09 21.26 1.7M
2023-01-11 22.15 22.30 21.39 21.50 2.5M
2023-01-10 22.54 22.77 22.23 22.51 1.6M
2023-01-09 22.00 23.31 21.99 22.65 2.8M
2023-01-06 22.29 22.45 21.90 21.99 1.9M
2023-01-05 22.50 22.82 21.89 22.53 2.4M
2023-01-04 21.77 22.55 21.71 22.54 2.1M
2023-01-03 21.53 21.99 21.32 21.92 2.0M