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
2024-12-31 26.72 26.87 25.68 25.69 4.0M
2024-12-30 26.84 27.00 26.06 26.74 4.0M
2024-12-27 26.99 27.62 26.72 27.19 4.8M
2024-12-26 27.00 27.38 26.72 27.05 4.4M
2024-12-25 27.42 27.59 26.00 26.93 5.6M
2024-12-24 27.78 27.78 26.80 27.41 5.5M
2024-12-23 28.95 29.03 27.10 27.33 8.2M
2024-12-20 28.74 29.57 28.61 29.14 8.1M
2024-12-19 28.28 29.17 27.66 28.94 8.7M
2024-12-18 28.43 28.92 27.33 28.62 8.2M
2024-12-17 29.04 29.60 28.11 28.30 11.1M
2024-12-16 32.80 33.20 28.72 29.31 18.5M
2024-12-13 31.95 35.14 31.60 33.28 24.6M
2024-12-12 31.09 32.20 31.02 32.13 13.4M
2024-12-11 31.50 31.62 30.50 30.96 12.6M
2024-12-10 32.66 33.56 31.69 32.31 18.9M
2024-12-09 31.58 31.94 30.70 31.67 10.6M
2024-12-06 32.10 32.54 30.88 31.82 15.0M
2024-12-05 33.56 33.60 32.08 32.55 15.3M
2024-12-04 32.81 34.67 32.17 33.34 19.3M
2024-12-03 36.50 37.49 33.14 33.60 24.7M
2024-12-02 36.30 38.88 35.09 38.27 30.0M
2024-11-29 37.50 41.78 34.52 38.20 31.5M
2024-11-28 37.00 44.00 36.82 39.89 36.3M
2024-11-27 30.00 36.82 29.15 36.82 35.5M
2024-11-26 27.78 30.68 27.33 30.68 19.4M
2024-11-25 22.14 25.57 21.12 25.57 15.7M
2024-11-22 21.34 22.37 20.58 21.31 9.6M
2024-11-21 20.04 22.20 19.94 21.63 10.0M
2024-11-20 19.48 20.50 19.36 20.04 2.7M
2024-11-19 18.79 19.46 18.66 19.46 2.4M
2024-11-18 19.78 19.97 18.50 18.77 3.4M
2024-11-15 19.86 20.61 19.81 19.81 3.9M
2024-11-14 20.70 20.93 19.85 19.86 2.7M
2024-11-13 20.55 20.79 20.00 20.55 2.7M
2024-11-12 20.92 21.00 20.34 20.62 3.9M
2024-11-11 20.08 20.80 20.04 20.79 4.0M
2024-11-08 20.69 20.94 20.08 20.26 3.7M
2024-11-07 20.09 20.50 19.99 20.49 3.2M
2024-11-06 20.19 20.61 19.93 20.26 3.7M
2024-11-05 19.98 20.25 19.67 20.18 3.4M
2024-11-04 18.96 19.95 18.96 19.76 3.9M
2024-11-01 20.48 20.64 19.04 19.04 4.1M
2024-10-31 20.27 20.85 20.18 20.48 3.8M
2024-10-30 20.51 21.11 20.10 20.48 4.8M
2024-10-29 21.89 22.20 20.50 20.62 5.6M
2024-10-28 20.80 21.40 20.59 21.39 4.5M
2024-10-25 20.58 21.38 20.36 20.82 4.1M
2024-10-24 20.20 20.63 20.10 20.51 3.2M
2024-10-23 21.00 21.32 20.22 20.28 6.0M
2024-10-22 21.35 21.88 20.61 21.10 6.2M
2024-10-21 20.50 21.26 20.30 20.94 8.0M
2024-10-18 19.56 20.58 19.56 20.20 7.5M
2024-10-17 20.20 20.98 19.74 19.81 6.9M
2024-10-16 19.35 20.60 19.11 20.08 6.5M
2024-10-15 18.78 19.72 18.41 19.07 5.6M
2024-10-14 18.60 18.85 17.91 18.79 3.0M
2024-10-11 19.35 19.50 17.80 18.08 4.2M
2024-10-10 19.22 20.47 19.17 19.30 5.4M
2024-10-09 21.99 21.99 19.05 19.20 8.7M
2024-10-08 23.00 23.20 20.51 22.95 10.5M
2024-09-30 17.21 19.99 16.83 19.65 10.7M
2024-09-27 15.92 17.25 15.69 16.66 9.0M
2024-09-26 15.26 15.68 15.12 15.68 5.4M
2024-09-25 15.33 15.73 15.23 15.25 5.9M
2024-09-24 15.10 15.34 14.55 15.29 4.6M
2024-09-23 14.76 15.57 14.57 14.97 4.1M
2024-09-20 14.96 15.03 14.62 14.72 2.1M
2024-09-19 14.77 15.07 14.66 14.89 2.8M
2024-09-18 14.58 14.83 14.38 14.63 2.6M
2024-09-13 15.20 15.28 14.64 14.64 3.4M
2024-09-12 15.22 15.42 15.03 15.06 3.3M
2024-09-11 15.55 15.73 15.09 15.21 3.6M
2024-09-10 15.50 15.65 15.09 15.65 3.9M
2024-09-09 15.23 15.60 15.06 15.54 3.2M
2024-09-06 16.14 16.19 15.34 15.43 5.7M
2024-09-05 16.00 16.26 15.81 16.22 5.5M
2024-09-04 16.70 16.77 15.91 16.10 8.4M
2024-09-03 17.00 17.16 16.49 17.05 8.3M
2024-09-02 17.73 17.98 17.01 17.16 9.9M
2024-08-30 17.10 18.56 17.10 18.28 15.5M
2024-08-29 17.72 19.89 16.62 18.65 21.4M
2024-08-28 15.52 17.88 14.90 17.88 16.9M
2024-08-27 15.00 15.73 14.61 14.90 6.8M
2024-08-26 13.98 15.40 13.62 15.05 7.5M
2024-08-23 15.01 15.06 14.00 14.22 6.8M
2024-08-22 14.58 16.80 14.33 15.00 9.2M
2024-08-21 14.40 15.35 14.36 14.60 6.0M
2024-08-20 14.32 15.20 13.87 14.73 6.3M
2024-08-19 14.40 14.58 14.00 14.13 2.4M
2024-08-16 14.47 14.85 14.40 14.67 3.6M
2024-08-15 13.77 14.93 13.58 14.55 3.9M
2024-08-14 13.59 13.97 13.45 13.87 1.7M
2024-08-13 13.49 13.64 13.32 13.54 1.1M
2024-08-12 13.44 13.73 13.35 13.50 1.1M
2024-08-09 13.88 14.02 13.58 13.61 1.0M
2024-08-08 14.00 14.11 13.58 13.78 1.5M
2024-08-07 14.15 14.26 13.97 14.07 1.5M
2024-08-06 13.83 14.31 13.78 14.16 2.0M
2024-08-05 13.78 14.25 13.54 13.57 2.0M
2024-08-02 14.11 14.22 13.78 13.87 1.4M
2024-08-01 14.51 14.64 14.07 14.12 2.5M
2024-07-31 14.00 14.55 13.92 14.47 1.4M
2024-07-30 14.03 14.21 13.94 14.03 1.1M
2024-07-29 14.15 14.39 13.86 14.11 1.2M
2024-07-26 13.86 14.21 13.72 14.17 1.1M
2024-07-25 14.01 14.02 13.35 13.77 1.2M
2024-07-24 14.05 14.16 13.70 13.80 1.5M
2024-07-23 14.55 14.56 14.10 14.11 0.9M
2024-07-22 14.30 14.56 14.22 14.47 1.0M
2024-07-19 14.32 14.49 14.06 14.29 1.1M
2024-07-18 14.30 14.42 13.95 14.35 1.2M
2024-07-17 14.65 14.80 14.46 14.48 1.0M
2024-07-16 14.87 14.97 14.42 14.65 1.5M
2024-07-15 15.57 15.57 14.76 14.90 1.3M
2024-07-12 15.51 15.74 15.31 15.39 1.1M
2024-07-11 15.10 15.65 15.03 15.53 1.6M
2024-07-10 15.00 15.21 14.72 14.88 1.4M
2024-07-09 15.00 15.30 14.55 15.01 1.5M
2024-07-08 15.68 15.78 14.91 15.00 1.4M
2024-07-05 15.34 15.69 15.27 15.67 1.1M
2024-07-04 15.89 15.96 15.35 15.41 1.4M
2024-07-03 15.96 16.12 15.84 15.89 1.3M
2024-07-02 15.76 16.10 15.69 15.96 1.5M
2024-07-01 15.31 15.82 15.30 15.68 2.2M
2024-06-28 14.84 15.56 14.79 15.41 2.0M
2024-06-27 14.77 15.50 14.77 14.96 1.7M
2024-06-26 14.19 15.10 14.19 15.10 1.5M
2024-06-25 14.21 14.58 14.15 14.34 1.1M
2024-06-24 14.63 14.79 14.12 14.39 1.4M
2024-06-21 14.90 14.99 14.58 14.81 0.9M
2024-06-20 15.44 15.44 14.85 14.91 1.3M
2024-06-19 15.57 15.63 15.25 15.28 1.1M
2024-06-18 15.32 15.58 15.10 15.52 1.2M
2024-06-17 15.92 15.92 15.33 15.36 1.6M
2024-06-14 15.63 15.83 15.42 15.54 1.0M
2024-06-13 15.74 15.90 15.20 15.73 1.1M
2024-06-12 15.30 15.80 15.28 15.69 1.5M
2024-06-11 15.35 15.44 14.70 15.35 1.5M
2024-06-07 14.97 15.49 14.95 15.31 1.8M
2024-06-06 15.65 15.86 14.72 14.82 2.1M
2024-06-05 15.93 15.97 15.52 15.77 1.2M
2024-06-04 16.29 16.29 15.46 16.09 1.7M
2024-06-03 16.41 16.62 16.09 16.27 1.6M
2024-05-31 16.65 16.78 16.31 16.48 2.4M
2024-05-30 16.89 17.09 16.53 16.58 1.7M
2024-05-29 16.70 17.06 16.65 16.88 1.3M
2024-05-28 16.86 17.00 16.51 16.75 2.2M
2024-05-27 17.50 17.87 16.74 17.02 2.4M
2024-05-24 16.97 17.21 16.61 17.06 1.5M
2024-05-23 17.23 17.23 16.78 16.82 1.5M
2024-05-22 16.86 17.42 16.80 17.29 2.0M
2024-05-21 17.08 17.18 16.80 16.96 1.2M
2024-05-20 16.88 17.19 16.55 17.08 2.0M
2024-05-17 16.68 17.00 16.35 16.97 1.6M
2024-05-16 17.02 17.25 16.65 16.71 1.8M
2024-05-15 17.28 17.37 16.78 16.89 2.5M
2024-05-14 16.43 17.81 16.39 17.35 4.4M
2024-05-13 16.61 16.61 16.00 16.28 1.6M
2024-05-10 16.93 16.99 16.68 16.76 1.8M
2024-05-09 16.50 17.03 16.30 16.93 2.5M
2024-05-08 17.06 17.06 16.51 16.57 1.8M
2024-05-07 16.57 17.00 16.50 16.75 2.1M
2024-05-06 16.88 16.98 16.36 16.61 3.4M
2024-04-30 16.27 16.49 15.94 16.18 3.2M
2024-04-29 15.66 16.69 15.39 16.47 5.5M
2024-04-26 15.44 16.06 15.26 15.68 3.9M
2024-04-25 14.72 14.87 14.55 14.64 1.7M
2024-04-24 14.51 14.71 14.36 14.68 1.4M
2024-04-23 14.24 14.44 13.90 14.28 1.6M
2024-04-22 13.72 14.20 13.23 13.91 2.0M
2024-04-19 13.94 14.05 13.60 13.77 1.6M
2024-04-18 14.18 14.40 13.72 14.06 1.9M
2024-04-17 13.12 14.30 13.12 14.18 2.4M
2024-04-16 14.01 14.12 12.90 12.91 3.2M
2024-04-15 15.22 15.55 14.00 14.42 3.0M
2024-04-12 15.59 15.75 15.34 15.45 1.3M
2024-04-11 15.51 15.95 15.34 15.54 1.4M
2024-04-10 16.17 16.17 15.29 15.46 2.0M
2024-04-09 15.89 16.30 15.77 16.26 1.3M
2024-04-08 16.56 16.56 15.86 15.89 2.0M
2024-04-03 16.98 17.00 16.30 16.56 1.7M
2024-04-02 17.25 17.50 16.80 16.91 2.1M
2024-04-01 16.44 17.26 16.44 17.25 2.7M
2024-03-29 16.45 16.62 16.03 16.40 2.0M
2024-03-28 15.91 16.74 15.68 16.45 2.1M
2024-03-27 16.67 16.68 15.90 15.91 2.5M
2024-03-26 16.76 16.98 16.32 16.66 2.1M
2024-03-25 17.43 17.60 16.69 16.80 3.0M
2024-03-22 17.44 17.75 17.07 17.45 2.8M
2024-03-21 17.70 18.04 17.40 17.58 2.5M
2024-03-20 17.20 17.70 17.16 17.65 3.3M
2024-03-19 17.20 17.60 17.05 17.26 3.1M
2024-03-18 17.23 17.44 16.77 17.44 2.9M
2024-03-15 16.73 17.05 16.50 17.00 3.1M
2024-03-14 16.86 17.00 16.57 16.73 3.4M
2024-03-13 16.70 17.00 16.43 16.87 3.9M
2024-03-12 16.20 16.75 16.20 16.73 3.4M
2024-03-11 15.94 16.27 15.66 16.22 2.8M
2024-03-08 15.61 16.29 15.59 16.18 3.4M
2024-03-07 16.25 16.40 15.60 15.61 2.6M
2024-03-06 16.21 16.40 15.89 16.08 2.1M
2024-03-05 16.49 16.65 16.08 16.10 2.7M
2024-03-04 16.15 16.69 15.99 16.61 3.7M
2024-03-01 15.87 16.20 15.62 16.15 3.3M
2024-02-29 15.00 15.96 14.70 15.82 4.4M
2024-02-28 17.50 17.68 15.16 15.22 6.1M
2024-02-27 16.60 17.10 16.20 17.10 3.0M
2024-02-26 16.70 17.07 16.10 16.75 3.9M
2024-02-23 15.80 16.60 15.61 16.59 3.7M
2024-02-22 15.30 15.88 15.20 15.75 3.2M
2024-02-21 14.70 15.64 14.34 15.28 4.3M
2024-02-20 14.82 15.03 14.30 14.79 3.6M
2024-02-19 13.84 14.79 13.82 14.60 5.8M
2024-02-08 12.38 13.85 11.93 13.72 6.0M
2024-02-07 13.49 13.72 11.90 12.08 6.7M
2024-02-06 12.46 13.92 11.80 13.53 5.7M
2024-02-05 15.40 15.40 13.20 13.30 5.2M
2024-02-02 16.01 17.30 14.93 15.68 4.7M
2024-02-01 16.04 16.80 15.60 15.91 3.6M
2024-01-31 17.91 17.91 16.18 16.24 4.8M
2024-01-30 17.60 18.68 17.60 17.79 5.4M
2024-01-29 20.32 21.15 18.80 19.07 6.7M
2024-01-26 19.79 21.40 19.56 20.11 7.8M
2024-01-25 19.80 20.48 18.78 20.25 8.0M
2024-01-24 20.47 21.28 19.44 20.03 8.9M
2024-01-23 21.00 21.30 19.06 20.82 11.1M
2024-01-22 22.68 24.50 20.70 22.01 13.5M
2024-01-19 20.82 22.85 20.81 21.66 8.5M
2024-01-18 20.49 21.61 20.22 20.96 4.5M
2024-01-17 21.15 21.29 20.60 20.64 2.2M
2024-01-16 21.66 21.66 20.79 21.14 3.0M
2024-01-15 21.63 21.94 21.50 21.65 1.8M
2024-01-12 21.89 22.42 21.51 21.69 2.5M
2024-01-11 21.49 21.99 21.30 21.96 2.5M
2024-01-10 22.27 22.39 21.44 21.60 3.0M
2024-01-09 22.41 23.02 22.16 22.54 3.9M
2024-01-08 21.95 23.54 21.72 22.51 6.0M
2024-01-05 22.66 22.69 21.69 21.90 3.6M
2024-01-04 22.97 23.07 22.32 22.66 3.6M
2024-01-03 23.44 23.57 22.57 23.00 6.2M
2024-01-02 23.38 23.97 23.16 23.83 8.9M