Nanjing Wondux Environmental Protection Technology Corp Ltd (688178)

688178
🏛️ China →
27.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 30.89 32.47 30.87 31.46 584.6K
09:35 31.46 31.46 30.72 30.87 92.5K
09:40 30.80 30.95 30.70 30.75 77.6K
09:45 30.78 31.25 30.71 31.22 93.3K
09:50 31.06 31.50 30.80 30.80 82.0K
09:55 30.82 31.20 30.80 31.01 30.5K
10:00 30.90 31.20 30.82 31.20 46.9K
10:05 31.12 31.25 31.12 31.17 32.9K
10:10 31.17 31.28 30.91 30.91 35.2K
10:15 30.97 31.10 30.97 30.98 14.3K
10:20 31.08 31.08 30.70 30.70 54.3K
10:25 30.67 31.26 30.67 31.11 289.9K
10:30 31.10 31.10 30.85 31.03 25.2K
10:35 31.03 31.29 30.85 30.85 60.0K
10:40 31.08 31.29 31.08 31.28 35.8K
10:45 31.28 31.29 30.99 31.13 7.8K
10:50 31.12 31.16 30.97 30.98 15.6K
10:55 31.01 31.01 30.85 30.95 9.8K
11:00 31.01 31.01 30.92 30.95 8.1K
11:05 30.94 30.95 30.80 30.80 15.1K
11:10 30.90 31.05 30.75 30.75 34.0K
11:15 30.74 30.74 30.30 30.74 146.4K
11:20 30.74 30.74 30.45 30.52 12.5K
11:25 30.45 30.48 30.36 30.36 12.8K
13:00 30.36 30.41 30.33 30.38 41.9K
13:05 30.40 30.45 30.35 30.40 23.9K
13:10 30.44 30.67 30.39 30.53 34.0K
13:15 30.53 30.55 30.53 30.53 9.5K
13:20 30.52 30.61 30.41 30.61 9.8K
13:25 30.63 30.90 30.63 30.89 33.1K
13:30 30.98 31.88 30.80 31.36 208.7K
13:35 31.32 31.32 31.02 31.20 37.7K
13:40 31.27 31.49 31.27 31.28 15.1K
13:45 31.28 31.50 31.12 31.50 31.3K
13:50 31.27 31.51 31.27 31.30 26.2K
13:55 31.34 31.39 31.30 31.39 4.7K
14:00 31.39 31.40 31.28 31.28 19.2K
14:05 31.28 31.28 31.10 31.11 23.7K
14:10 31.10 31.23 30.99 31.23 46.2K
14:15 31.22 31.30 31.16 31.28 9.9K
14:20 31.28 31.39 31.23 31.39 14.2K
14:25 31.44 31.53 31.44 31.53 23.3K
14:30 31.53 31.84 31.46 31.50 103.5K
14:35 31.57 31.96 31.57 31.83 31.9K
14:40 31.84 31.84 31.67 31.78 26.0K
14:45 31.77 31.82 31.56 31.78 39.6K
14:50 31.77 31.83 31.75 31.80 67.3K
14:55 31.80 31.83 31.77 31.79 20.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 29.20 29.47 27.53 27.80 2.8M
2025-09-25 32.91 33.33 29.21 29.30 4.1M
2025-09-24 31.30 33.60 31.30 33.24 2.9M
2025-09-23 30.69 32.48 30.30 31.84 2.7M
2025-09-22 28.42 30.77 27.61 30.39 2.7M
2025-09-19 28.55 28.96 27.46 28.40 2.2M
2025-09-18 26.96 29.30 26.77 28.31 3.8M
2025-09-17 26.20 26.99 26.20 26.83 1.5M
2025-09-16 26.47 26.47 25.80 26.22 0.8M
2025-09-15 26.49 26.98 25.90 26.27 1.0M
2025-09-12 26.59 27.00 26.20 26.57 1.0M
2025-09-11 26.85 27.25 26.38 26.62 1.4M
2025-09-10 26.26 26.85 26.15 26.81 1.2M
2025-09-09 25.84 26.64 25.80 26.25 1.5M
2025-09-08 25.55 26.26 25.15 26.06 1.6M
2025-09-05 24.17 25.20 23.42 25.07 1.6M
2025-09-04 24.88 24.88 23.32 23.95 2.1M
2025-09-03 24.81 25.00 23.93 23.93 1.3M
2025-09-02 25.68 25.80 24.55 24.82 1.5M
2025-09-01 25.81 25.97 25.17 25.80 1.7M
2025-08-29 26.98 26.98 25.75 25.80 1.5M
2025-08-28 26.52 27.18 26.04 26.97 1.6M
2025-08-27 27.21 27.49 26.52 26.70 2.2M
2025-08-26 26.03 27.48 25.66 27.08 2.9M
2025-08-25 26.44 26.44 25.38 26.00 2.0M
2025-08-22 26.08 26.25 25.40 26.10 1.8M
2025-08-21 24.96 26.43 24.66 26.08 3.6M
2025-08-20 24.75 25.14 24.15 24.84 1.6M
2025-08-19 24.60 24.80 23.87 24.66 1.8M
2025-08-18 24.80 25.18 23.80 24.23 2.3M
2025-08-15 24.61 24.84 24.49 24.78 1.0M
2025-08-14 25.96 25.96 24.44 24.68 1.5M
2025-08-13 25.64 25.97 24.80 25.40 1.7M
2025-08-12 25.25 26.30 24.90 25.46 2.2M
2025-08-11 24.65 25.25 24.36 25.15 1.5M
2025-08-08 24.46 24.68 24.14 24.61 1.0M
2025-08-07 23.90 24.71 23.73 24.50 1.8M
2025-08-06 23.82 24.33 23.72 23.90 1.3M
2025-08-05 23.24 24.15 23.20 23.82 1.5M
2025-08-04 23.46 23.48 22.92 23.20 1.0M
2025-08-01 23.11 23.83 23.10 23.44 1.3M
2025-07-31 23.29 23.68 23.01 23.11 1.1M
2025-07-30 23.18 23.29 22.81 23.24 1.1M
2025-07-29 23.01 23.30 22.60 23.17 1.3M
2025-07-28 23.26 23.38 22.82 23.06 0.8M
2025-07-25 23.79 23.79 22.81 23.15 1.4M
2025-07-24 24.15 24.26 23.21 23.40 1.7M
2025-07-23 23.10 24.55 22.76 23.98 2.7M
2025-07-22 23.30 23.42 22.91 23.00 0.8M
2025-07-21 23.17 23.43 22.96 23.30 1.1M
2025-07-18 23.09 23.30 22.80 22.90 0.8M
2025-07-17 22.87 23.13 22.64 23.09 1.1M
2025-07-16 22.18 23.00 22.18 22.89 1.1M
2025-07-15 23.03 23.03 22.28 22.47 0.9M
2025-07-14 23.08 23.08 22.52 22.72 0.6M
2025-07-11 22.63 22.94 22.49 22.72 0.7M
2025-07-10 22.54 22.91 22.54 22.63 0.7M
2025-07-09 22.99 23.30 22.68 22.73 0.8M
2025-07-08 23.01 23.08 22.82 22.88 0.5M
2025-07-07 23.08 23.08 22.59 22.99 0.7M
2025-07-04 23.29 23.55 22.68 22.81 0.7M
2025-07-03 22.90 23.38 22.70 23.29 1.4M
2025-07-02 22.63 22.90 22.45 22.80 0.8M
2025-07-01 23.02 23.17 22.58 22.79 0.8M
2025-06-30 23.00 23.19 22.52 23.02 1.4M
2025-06-27 23.13 23.23 22.47 22.47 1.7M
2025-06-26 23.08 23.45 22.85 23.08 1.2M
2025-06-25 23.16 23.49 23.00 23.26 1.9M
2025-06-24 23.15 23.40 22.80 23.16 1.4M
2025-06-23 24.78 24.78 22.80 23.05 2.5M
2025-06-20 24.70 25.66 24.40 24.68 1.0M
2025-06-19 25.80 26.07 24.11 24.63 1.9M
2025-06-18 24.50 26.34 24.39 25.61 2.6M
2025-06-17 24.11 24.94 23.93 24.58 1.1M
2025-06-16 24.20 24.36 23.73 24.11 1.1M
2025-06-13 24.82 24.82 23.78 24.20 0.9M
2025-06-12 24.51 24.95 24.28 24.85 0.9M
2025-06-11 24.76 25.03 24.36 24.51 1.0M
2025-06-10 25.10 25.14 24.51 24.76 1.2M
2025-06-09 25.49 25.56 24.71 25.03 1.4M
2025-06-06 25.57 25.57 24.68 25.49 0.9M
2025-06-05 26.28 26.28 24.91 25.04 1.5M
2025-06-04 25.18 26.59 25.18 25.80 2.0M
2025-06-03 24.60 25.56 24.19 25.16 1.9M
2025-05-30 25.00 25.38 24.51 24.66 1.9M
2025-05-29 26.00 26.80 24.78 24.99 3.0M
2025-05-28 27.00 27.88 26.20 26.30 3.5M
2025-05-27 23.87 27.35 23.87 26.54 5.1M
2025-05-26 23.42 24.23 23.04 24.08 1.4M
2025-05-23 23.43 24.04 22.75 23.42 1.4M
2025-05-22 23.57 23.95 23.35 23.40 1.4M
2025-05-21 25.38 25.38 23.40 23.57 2.4M
2025-05-20 24.12 25.00 23.87 24.70 2.2M
2025-05-19 24.49 24.49 22.94 24.12 1.7M
2025-05-16 23.71 24.02 23.30 23.99 1.5M
2025-05-15 23.32 23.74 23.02 23.41 1.1M
2025-05-14 23.71 23.71 23.06 23.51 1.0M
2025-05-13 23.98 24.18 23.22 23.39 1.7M
2025-05-12 23.85 25.22 23.51 23.98 2.8M
2025-05-09 23.89 24.10 23.20 23.73 1.5M
2025-05-08 24.25 24.25 23.44 23.99 1.4M
2025-05-07 24.87 25.22 23.69 24.06 4.0M
2025-05-06 23.65 25.06 22.85 24.74 4.4M
2025-04-30 21.76 22.82 21.76 22.82 3.2M
2025-04-29 20.22 22.47 20.02 21.94 4.1M
2025-04-28 19.99 20.35 19.53 20.23 1.9M
2025-04-25 19.30 20.45 19.11 19.99 2.6M
2025-04-24 18.93 19.45 18.79 19.30 1.9M
2025-04-23 18.95 19.27 18.70 18.84 1.0M
2025-04-22 19.04 19.30 18.73 18.95 1.1M
2025-04-21 18.96 19.33 18.64 19.21 1.2M
2025-04-18 18.40 19.17 18.40 18.88 1.6M
2025-04-17 18.57 19.19 18.41 18.52 1.3M
2025-04-16 19.27 19.50 18.42 18.84 2.6M
2025-04-15 18.81 19.60 18.58 19.50 2.2M
2025-04-14 19.20 19.30 18.71 18.79 1.5M
2025-04-11 19.50 19.83 18.70 18.76 1.7M
2025-04-10 19.01 19.79 19.01 19.23 2.0M
2025-04-09 18.55 18.85 16.69 18.68 2.7M
2025-04-08 19.12 19.97 18.18 18.60 3.4M
2025-04-07 19.08 20.54 18.49 19.12 3.8M
2025-04-03 20.68 21.49 20.22 20.98 4.0M
2025-04-02 20.67 22.17 20.21 21.07 5.0M
2025-04-01 19.10 20.97 19.07 20.21 4.3M
2025-03-31 18.48 19.15 18.00 19.00 3.3M
2025-03-28 19.78 20.00 17.99 18.10 5.9M
2025-03-27 21.18 21.65 19.50 19.78 7.0M
2025-03-26 20.73 22.28 20.05 21.60 9.5M
2025-03-25 21.38 23.65 20.25 21.15 14.5M
2025-03-24 20.48 20.48 20.48 20.48 1.6M
2025-03-14 16.31 17.15 15.99 17.07 3.0M
2025-03-13 15.55 16.33 15.02 16.33 2.3M
2025-03-12 15.52 15.68 15.36 15.47 0.8M
2025-03-11 15.45 15.59 15.20 15.53 0.9M
2025-03-10 15.51 15.67 15.33 15.42 0.6M
2025-03-07 15.72 15.77 15.38 15.44 0.5M
2025-03-06 15.51 15.78 15.51 15.72 0.7M
2025-03-05 15.45 15.53 15.00 15.51 1.0M
2025-03-04 15.08 15.58 15.08 15.56 0.8M
2025-03-03 15.30 15.55 15.09 15.19 0.8M
2025-02-28 15.99 15.99 15.10 15.10 1.0M
2025-02-27 15.83 16.07 15.41 16.00 1.7M
2025-02-26 15.46 15.96 15.45 15.82 1.4M
2025-02-25 15.46 15.59 15.31 15.36 0.6M
2025-02-24 15.56 15.75 15.26 15.65 0.7M
2025-02-21 15.62 15.62 15.18 15.48 0.8M
2025-02-20 15.72 15.75 15.36 15.53 0.6M
2025-02-19 15.50 15.64 15.20 15.64 0.7M
2025-02-18 15.78 15.98 15.25 15.50 1.0M
2025-02-17 16.00 16.03 15.56 15.86 1.1M
2025-02-14 15.92 15.96 15.56 15.65 1.4M
2025-02-13 17.25 17.30 15.81 15.87 2.9M
2025-02-12 15.39 17.85 15.39 17.29 6.9M
2025-02-11 15.07 15.60 15.02 15.35 1.3M
2025-02-10 14.97 15.19 14.89 15.07 0.8M
2025-02-07 15.14 15.23 14.86 14.98 1.1M
2025-02-06 14.99 15.21 14.82 15.15 1.4M
2025-02-05 13.84 15.09 13.83 15.00 2.4M
2025-01-27 13.37 13.97 13.37 13.81 1.0M
2025-01-24 13.12 13.52 12.94 13.50 1.0M
2025-01-23 13.14 13.41 12.99 13.05 0.7M
2025-01-22 12.97 13.13 12.89 13.05 0.8M
2025-01-21 13.30 13.54 13.02 13.14 0.6M
2025-01-20 13.00 13.64 12.83 13.30 1.2M
2025-01-17 12.90 13.04 12.79 12.92 0.5M
2025-01-16 12.97 13.20 12.91 13.00 0.7M
2025-01-15 12.76 13.13 12.51 12.97 0.9M
2025-01-14 12.13 12.76 12.01 12.70 0.7M
2025-01-13 11.95 12.24 11.61 12.01 0.5M
2025-01-10 12.42 12.51 11.95 11.95 0.6M
2025-01-09 12.19 12.40 12.19 12.35 0.4M
2025-01-08 12.42 12.50 11.86 12.27 0.7M
2025-01-07 12.16 12.43 12.02 12.42 0.5M
2025-01-06 12.08 12.25 11.56 12.16 0.7M
2025-01-03 12.59 12.59 12.02 12.14 0.7M
2025-01-02 12.49 13.24 12.29 12.51 1.1M