Guangdong Vanward New Electric Co Ltd (002543)

002543
🏛️ China →
12.11
Letzte Aktualisierung: 2025-09-30
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 8.55 8.64 8.50 8.52 4.2M
2022-12-29 8.70 8.70 8.51 8.52 4.9M
2022-12-28 8.89 8.89 8.62 8.66 5.7M
2022-12-27 8.86 8.91 8.70 8.90 6.5M
2022-12-26 8.73 8.88 8.67 8.80 5.7M
2022-12-23 8.65 8.76 8.55 8.64 5.6M
2022-12-22 8.88 8.97 8.70 8.71 6.1M
2022-12-21 9.07 9.13 8.82 8.89 5.6M
2022-12-20 8.95 9.09 8.86 9.06 5.4M
2022-12-19 9.20 9.27 8.96 9.01 7.2M
2022-12-16 9.26 9.33 9.13 9.18 6.5M
2022-12-15 9.32 9.34 9.19 9.33 6.3M
2022-12-14 9.40 9.41 9.26 9.30 6.5M
2022-12-13 9.45 9.55 9.33 9.38 8.1M
2022-12-12 9.81 9.88 9.44 9.45 16.5M
2022-12-09 9.81 10.09 9.79 9.92 14.9M
2022-12-08 9.81 9.92 9.72 9.76 8.1M
2022-12-07 9.84 9.91 9.71 9.86 7.8M
2022-12-06 9.96 10.01 9.81 9.84 11.4M
2022-12-05 10.01 10.08 9.90 10.03 11.7M
2022-12-02 10.09 10.28 9.50 9.99 17.6M
2022-12-01 10.18 10.34 10.00 10.09 23.0M
2022-11-30 9.81 10.31 9.81 9.98 25.8M
2022-11-29 9.60 9.94 9.57 9.87 14.1M
2022-11-28 9.48 9.63 9.38 9.60 9.0M
2022-11-25 9.88 9.91 9.64 9.65 11.3M
2022-11-24 9.63 9.93 9.56 9.86 19.6M
2022-11-23 9.44 9.68 9.25 9.57 11.7M
2022-11-22 9.72 9.76 9.36 9.43 10.8M
2022-11-21 9.51 9.75 9.43 9.72 9.1M
2022-11-18 9.82 9.85 9.55 9.56 13.1M
2022-11-17 9.88 9.93 9.72 9.81 11.3M
2022-11-16 9.89 10.05 9.83 9.96 13.7M
2022-11-15 9.80 9.95 9.70 9.92 18.4M
2022-11-14 9.92 10.29 9.84 9.99 23.2M
2022-11-11 10.21 10.24 9.82 9.83 17.2M
2022-11-10 10.19 10.25 9.94 9.98 18.6M
2022-11-09 10.39 10.62 10.25 10.37 24.8M
2022-11-08 9.98 10.90 9.79 10.66 41.1M
2022-11-07 10.11 10.20 9.92 10.04 15.2M
2022-11-04 9.90 10.15 9.82 10.10 19.9M
2022-11-03 9.72 9.98 9.65 9.84 15.0M
2022-11-02 9.58 9.94 9.48 9.83 23.7M
2022-11-01 9.21 9.62 9.21 9.61 19.2M
2022-10-31 9.34 9.52 9.18 9.26 17.0M
2022-10-28 9.93 10.05 9.37 9.43 24.1M
2022-10-27 10.43 10.55 9.91 9.93 22.1M
2022-10-26 10.15 10.46 10.08 10.41 22.5M
2022-10-25 10.38 10.40 9.94 10.23 19.9M
2022-10-24 10.60 10.77 10.23 10.36 21.9M
2022-10-21 10.85 11.13 10.54 10.55 31.9M
2022-10-20 12.03 12.13 11.21 11.21 38.7M
2022-10-19 13.15 13.21 12.44 12.46 38.0M
2022-10-18 12.97 13.45 12.45 13.41 49.1M
2022-10-17 12.18 12.97 11.91 12.97 42.7M
2022-10-14 12.49 12.78 12.29 12.33 41.5M
2022-10-13 12.62 13.67 12.30 12.75 60.2M
2022-10-12 12.31 13.07 11.75 12.93 40.9M
2022-10-11 12.51 12.79 11.86 12.63 34.1M
2022-10-10 12.42 13.28 12.22 12.35 40.7M
2022-09-30 12.83 13.88 12.56 13.09 54.2M
2022-09-29 15.00 15.00 13.58 13.58 66.6M
2022-09-28 13.91 15.69 13.61 15.09 88.9M
2022-09-27 13.00 14.27 12.21 14.27 98.7M
2022-09-26 11.41 12.97 11.21 12.97 70.0M
2022-09-23 11.32 11.95 11.20 11.79 70.8M
2022-09-22 10.80 11.50 10.75 10.86 38.9M
2022-09-21 10.99 11.35 10.67 11.12 43.3M
2022-09-20 10.40 10.73 10.29 10.70 29.0M
2022-09-19 10.29 10.53 10.06 10.23 20.7M
2022-09-16 10.30 10.90 10.17 10.32 30.9M
2022-09-15 10.53 10.70 9.97 10.56 38.1M
2022-09-14 10.80 10.95 10.39 10.53 31.5M
2022-09-13 11.01 11.37 10.75 11.02 36.0M
2022-09-09 12.02 12.02 11.25 11.25 56.4M
2022-09-08 13.37 13.39 12.50 12.50 63.9M
2022-09-07 12.11 13.89 11.71 13.89 72.3M
2022-09-06 12.75 13.06 11.86 12.63 70.7M
2022-09-05 12.82 13.45 12.06 12.80 76.4M
2022-09-02 11.22 12.34 11.22 12.30 69.7M
2022-09-01 11.30 12.80 10.67 12.47 96.8M
2022-08-31 12.88 13.50 11.66 11.86 95.0M
2022-08-30 12.93 12.93 12.73 12.93 37.7M
2022-08-29 11.33 11.75 11.32 11.75 32.0M
2022-08-26 10.68 10.68 10.68 10.68 5.4M
2022-08-25 9.71 9.71 9.71 9.71 11.2M
2022-08-24 9.34 9.35 8.79 8.83 23.6M
2022-08-23 9.39 9.40 9.12 9.34 19.7M
2022-08-22 9.13 9.52 9.13 9.38 20.9M
2022-08-19 9.82 9.88 9.29 9.32 28.3M
2022-08-18 9.66 10.18 9.51 9.86 41.2M
2022-08-17 9.81 10.13 9.54 9.57 41.2M
2022-08-16 9.80 10.96 9.79 9.98 67.6M
2022-08-15 9.01 9.96 8.85 9.96 38.8M
2022-08-12 9.34 9.50 9.01 9.05 34.4M
2022-08-11 9.74 10.04 9.31 9.44 60.5M
2022-08-10 8.41 9.29 8.41 9.13 38.5M
2022-08-09 8.36 8.75 8.33 8.56 29.2M
2022-08-08 8.20 8.30 8.09 8.25 12.0M
2022-08-05 8.23 8.35 8.05 8.30 23.4M
2022-08-04 8.37 8.40 8.01 8.19 19.2M
2022-08-03 8.79 8.90 8.24 8.30 34.4M
2022-08-02 9.32 9.41 8.78 8.78 46.7M
2022-08-01 9.22 10.18 9.22 9.75 67.7M
2022-07-29 9.52 9.90 8.96 9.25 58.2M
2022-07-28 9.66 10.45 9.38 9.96 67.7M
2022-07-27 10.08 10.59 9.51 9.61 81.7M
2022-07-26 8.90 9.63 8.56 9.63 45.9M
2022-07-25 8.00 8.75 7.85 8.75 20.2M
2022-07-22 7.75 7.98 7.60 7.95 18.7M
2022-07-21 7.84 8.08 7.64 7.66 13.7M
2022-07-20 7.85 7.93 7.71 7.91 14.8M
2022-07-19 7.55 8.18 7.45 7.99 29.5M
2022-07-18 7.47 7.65 7.38 7.60 17.4M
2022-07-15 7.74 7.84 7.49 7.52 27.4M
2022-07-14 8.08 8.50 7.82 7.97 37.8M
2022-07-13 8.46 9.12 7.58 8.00 55.9M
2022-07-12 8.27 8.42 8.27 8.42 13.4M
2022-07-11 6.95 7.65 6.88 7.65 17.2M
2022-07-08 6.90 6.95 6.86 6.95 1.8M
2022-07-07 6.95 6.95 6.86 6.87 1.2M
2022-07-06 6.95 7.04 6.84 6.90 2.2M
2022-07-05 7.04 7.06 6.90 6.98 2.5M
2022-07-04 6.97 7.04 6.94 7.01 2.0M
2022-07-01 7.02 7.06 6.94 6.98 2.4M
2022-06-30 7.05 7.08 6.99 7.02 2.4M
2022-06-29 7.14 7.16 6.99 7.02 2.8M
2022-06-28 7.07 7.18 7.07 7.12 2.8M
2022-06-27 7.18 7.23 7.10 7.13 3.4M
2022-06-24 7.06 7.25 7.01 7.16 3.5M
2022-06-23 6.99 7.06 6.90 7.04 2.9M
2022-06-22 7.14 7.15 6.99 7.01 3.6M
2022-06-21 7.21 7.34 7.08 7.14 4.5M
2022-06-20 7.39 7.42 7.21 7.29 8.7M
2022-06-17 6.90 7.43 6.83 7.20 8.7M
2022-06-16 6.80 6.95 6.75 6.90 4.1M
2022-06-15 6.98 7.12 6.97 7.08 2.4M
2022-06-14 6.93 7.02 6.89 7.01 1.6M
2022-06-13 7.00 7.06 6.92 6.95 1.6M
2022-06-10 6.94 7.07 6.93 7.05 1.1M
2022-06-09 7.09 7.09 6.96 6.98 1.4M
2022-06-08 7.15 7.16 6.99 7.05 1.8M
2022-06-07 7.16 7.16 7.05 7.12 1.6M
2022-06-06 7.08 7.16 7.03 7.12 2.0M
2022-06-02 7.12 7.16 7.05 7.09 1.7M
2022-06-01 7.02 7.16 7.01 7.12 2.8M
2022-05-31 6.96 7.09 6.95 7.01 1.5M
2022-05-30 7.05 7.13 6.98 7.00 1.9M
2022-05-27 7.00 7.09 6.98 7.04 1.8M
2022-05-26 6.89 7.01 6.81 7.01 1.7M
2022-05-25 6.71 6.94 6.71 6.91 1.2M
2022-05-24 6.96 7.02 6.72 6.74 1.6M
2022-05-23 6.94 6.99 6.88 6.95 1.4M
2022-05-20 6.82 6.95 6.80 6.94 2.0M
2022-05-19 6.70 6.83 6.65 6.83 1.6M
2022-05-18 6.81 6.84 6.75 6.76 1.4M
2022-05-17 6.82 6.83 6.67 6.79 1.8M
2022-05-16 6.84 6.87 6.75 6.80 1.5M
2022-05-13 6.82 6.89 6.75 6.81 1.8M
2022-05-12 6.70 6.83 6.68 6.80 1.9M
2022-05-11 6.80 6.87 6.72 6.73 2.3M
2022-05-10 6.61 6.89 6.53 6.84 3.8M
2022-05-09 6.75 6.80 6.66 6.68 2.9M
2022-05-06 6.75 6.82 6.58 6.75 4.4M
2022-05-05 6.39 6.75 6.29 6.75 4.7M
2022-04-29 5.80 6.20 5.80 6.14 2.4M
2022-04-28 5.98 6.00 5.67 5.80 2.0M
2022-04-27 5.94 6.00 5.77 5.98 3.2M
2022-04-26 6.34 6.38 5.92 6.03 5.0M
2022-04-25 6.87 6.87 6.52 6.58 2.3M
2022-04-22 6.75 6.90 6.68 6.86 1.4M
2022-04-21 6.93 7.03 6.76 6.77 2.1M
2022-04-20 6.91 7.00 6.88 6.93 1.7M
2022-04-19 6.89 6.96 6.88 6.92 0.9M
2022-04-18 6.85 6.97 6.80 6.93 1.2M
2022-04-15 6.87 6.93 6.86 6.89 0.9M
2022-04-14 6.85 6.93 6.85 6.92 1.2M
2022-04-13 6.89 6.94 6.80 6.86 1.1M
2022-04-12 6.85 6.94 6.73 6.91 1.8M
2022-04-11 6.86 6.94 6.77 6.80 1.9M
2022-04-08 6.91 6.98 6.84 6.90 3.6M
2022-04-07 7.12 7.12 6.95 6.95 3.3M
2022-04-06 7.07 7.12 7.04 7.12 4.6M
2022-04-01 7.15 7.15 7.05 7.08 2.3M
2022-03-31 7.11 7.20 7.08 7.14 1.6M
2022-03-30 7.07 7.13 7.06 7.11 1.0M
2022-03-29 7.18 7.20 7.03 7.06 1.5M
2022-03-28 7.13 7.16 7.01 7.12 1.0M
2022-03-25 7.15 7.20 7.10 7.14 1.1M
2022-03-24 7.13 7.16 7.08 7.13 1.1M
2022-03-23 7.24 7.25 7.10 7.16 3.6M
2022-03-22 7.19 7.42 7.15 7.36 5.0M
2022-03-21 7.17 7.21 7.12 7.19 2.2M
2022-03-18 7.27 7.27 7.10 7.17 2.5M
2022-03-17 7.22 7.24 7.10 7.11 3.1M
2022-03-16 7.03 7.31 6.79 7.17 4.8M
2022-03-15 7.07 7.14 6.83 7.00 3.0M
2022-03-14 7.18 7.24 7.08 7.16 3.6M
2022-03-11 7.08 7.25 6.94 7.22 2.4M
2022-03-10 7.03 7.14 7.03 7.13 2.2M
2022-03-09 7.04 7.13 6.72 6.97 4.0M
2022-03-08 7.51 7.57 7.11 7.17 4.9M
2022-03-07 7.21 7.26 7.16 7.24 2.0M
2022-03-04 7.29 7.30 7.19 7.26 2.2M
2022-03-03 7.29 7.33 7.25 7.32 1.3M
2022-03-02 7.23 7.31 7.20 7.29 1.2M
2022-03-01 7.21 7.28 7.21 7.22 1.7M
2022-02-28 7.33 7.50 7.16 7.23 3.7M
2022-02-25 7.42 7.58 7.42 7.47 2.0M
2022-02-24 7.54 7.65 7.30 7.39 4.1M
2022-02-23 7.54 7.62 7.52 7.61 2.2M
2022-02-22 7.52 7.58 7.46 7.55 2.5M
2022-02-21 7.46 7.58 7.43 7.57 1.7M
2022-02-18 7.38 7.49 7.36 7.47 1.8M
2022-02-17 7.50 7.56 7.41 7.45 2.4M
2022-02-16 7.40 7.49 7.40 7.47 1.8M
2022-02-15 7.36 7.52 7.35 7.41 2.4M
2022-02-14 7.58 7.58 7.36 7.40 4.1M
2022-02-11 7.42 7.76 7.32 7.58 5.5M
2022-02-10 7.43 7.45 7.35 7.42 1.6M
2022-02-09 7.43 7.43 7.36 7.43 1.9M
2022-02-08 7.36 7.43 7.29 7.41 1.5M
2022-02-07 7.20 7.37 7.18 7.34 1.8M
2022-01-28 7.12 7.20 7.08 7.14 1.5M
2022-01-27 7.27 7.31 7.11 7.12 2.0M
2022-01-26 7.05 7.26 7.05 7.23 2.4M
2022-01-25 7.33 7.38 7.03 7.03 3.5M
2022-01-24 7.40 7.45 7.32 7.37 1.5M
2022-01-21 7.55 7.62 7.38 7.42 3.1M
2022-01-20 7.58 7.81 7.56 7.58 6.2M
2022-01-19 7.48 7.62 7.45 7.55 3.1M
2022-01-18 7.60 7.61 7.42 7.47 2.8M
2022-01-17 7.50 7.62 7.46 7.55 2.1M
2022-01-14 7.62 7.65 7.48 7.48 3.2M
2022-01-13 7.76 7.78 7.63 7.65 2.6M
2022-01-12 7.70 7.77 7.66 7.76 2.6M
2022-01-11 7.81 7.85 7.69 7.69 3.3M
2022-01-10 7.77 7.83 7.71 7.82 2.2M
2022-01-07 7.80 7.90 7.74 7.77 3.0M
2022-01-06 7.74 7.84 7.71 7.80 2.0M
2022-01-05 7.77 7.85 7.66 7.78 3.5M
2022-01-04 7.58 7.77 7.54 7.73 3.0M