Anhui Wanwei Updated High-tech Material Industry Co Ltd (600063)

600063
🏛️ China →
6.13
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 5.80 5.86 5.76 5.84 9,193.5K
09:35 5.83 5.91 5.83 5.88 6,917.1K
09:40 5.88 5.89 5.86 5.88 3,490.6K
09:45 5.88 5.92 5.86 5.91 4,842.3K
09:50 5.90 5.91 5.88 5.90 2,951.1K
09:55 5.90 6.04 5.89 6.04 8,498.1K
10:00 6.03 6.22 6.01 6.21 15,542.7K
10:05 6.22 6.34 6.20 6.21 15,167.0K
10:10 6.20 6.34 6.18 6.31 12,346.8K
10:15 6.31 6.41 6.31 6.40 39,407.4K
10:20 6.41 6.41 6.31 6.31 7,003.7K
10:25 6.31 6.32 6.26 6.28 4,522.1K
10:30 6.28 6.28 6.22 6.25 4,181.5K
10:35 6.26 6.27 6.25 6.26 2,068.9K
10:40 6.26 6.26 6.24 6.25 1,801.3K
10:45 6.26 6.28 6.25 6.27 1,738.8K
10:50 6.27 6.28 6.27 6.27 1,458.6K
10:55 6.27 6.27 6.25 6.25 1,029.9K
11:00 6.26 6.26 6.18 6.18 4,664.8K
11:05 6.19 6.22 6.17 6.21 1,913.0K
11:10 6.20 6.21 6.19 6.19 1,430.8K
11:15 6.20 6.21 6.19 6.21 907.3K
11:20 6.21 6.21 6.18 6.19 1,080.1K
11:25 6.18 6.19 6.17 6.19 1,696.4K
13:00 6.20 6.21 6.18 6.19 1,527.4K
13:05 6.19 6.19 6.13 6.13 2,639.9K
13:10 6.13 6.18 6.13 6.18 1,407.6K
13:15 6.18 6.21 6.17 6.19 1,285.5K
13:20 6.19 6.21 6.18 6.20 951.8K
13:25 6.20 6.21 6.19 6.21 704.1K
13:30 6.20 6.21 6.20 6.20 593.8K
13:35 6.21 6.22 6.20 6.22 977.2K
13:40 6.22 6.22 6.20 6.21 825.8K
13:45 6.21 6.22 6.20 6.22 832.7K
13:50 6.22 6.22 6.20 6.21 923.8K
13:55 6.20 6.21 6.20 6.21 1,213.1K
14:00 6.21 6.21 6.18 6.18 1,643.2K
14:05 6.19 6.19 6.18 6.19 757.6K
14:10 6.19 6.19 6.18 6.19 885.0K
14:15 6.19 6.19 6.17 6.18 961.0K
14:20 6.17 6.18 6.16 6.16 1,074.9K
14:25 6.16 6.17 6.14 6.15 1,992.1K
14:30 6.16 6.16 6.14 6.14 1,596.3K
14:35 6.15 6.15 6.13 6.13 1,701.3K
14:40 6.13 6.14 6.12 6.12 1,638.7K
14:45 6.12 6.14 6.12 6.13 2,062.5K
14:50 6.13 6.14 6.12 6.12 2,734.1K
14:55 6.13 6.13 6.12 6.12 2,112.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5.75 6.41 5.75 6.13 188.0M
2025-09-25 6.09 6.09 5.77 5.83 106.9M
2025-09-24 5.53 5.69 5.48 5.66 34.6M
2025-09-23 5.70 5.72 5.41 5.51 50.0M
2025-09-22 5.81 5.82 5.64 5.70 37.3M
2025-09-19 5.78 5.91 5.76 5.81 36.9M
2025-09-18 5.98 6.03 5.74 5.76 69.4M
2025-09-17 5.91 6.04 5.83 5.98 56.2M
2025-09-16 5.85 5.94 5.78 5.90 58.8M
2025-09-15 6.12 6.19 5.80 5.82 91.9M
2025-09-12 5.75 6.14 5.72 6.07 101.4M
2025-09-11 5.64 5.82 5.59 5.78 100.3M
2025-09-10 5.35 5.70 5.34 5.62 99.1M
2025-09-09 5.28 5.46 5.25 5.38 58.4M
2025-09-08 5.10 5.36 5.07 5.29 52.8M
2025-09-05 4.99 5.12 4.97 5.12 31.0M
2025-09-04 4.94 5.05 4.91 4.98 34.4M
2025-09-03 5.11 5.13 4.94 4.95 46.9M
2025-09-02 5.37 5.39 5.08 5.12 73.9M
2025-09-01 5.27 5.59 5.27 5.40 95.5M
2025-08-29 5.15 5.19 5.12 5.15 25.7M
2025-08-28 5.08 5.19 5.05 5.18 39.9M
2025-08-27 5.27 5.28 5.09 5.09 39.8M
2025-08-26 5.18 5.27 5.15 5.24 36.6M
2025-08-25 5.18 5.26 5.15 5.18 42.7M
2025-08-22 5.22 5.23 5.12 5.17 32.5M
2025-08-21 5.19 5.30 5.14 5.23 49.8M
2025-08-20 5.09 5.17 5.07 5.17 32.8M
2025-08-19 5.20 5.22 5.08 5.10 47.9M
2025-08-18 5.30 5.35 5.12 5.18 61.4M
2025-08-15 5.19 5.29 5.16 5.26 28.4M
2025-08-14 5.26 5.29 5.17 5.19 31.8M
2025-08-13 5.29 5.32 5.22 5.26 30.7M
2025-08-12 5.34 5.37 5.25 5.30 23.1M
2025-08-11 5.29 5.38 5.25 5.31 36.5M
2025-08-08 5.20 5.27 5.17 5.25 22.0M
2025-08-07 5.21 5.24 5.15 5.21 26.2M
2025-08-06 5.28 5.29 5.18 5.21 37.1M
2025-08-05 5.14 5.27 5.14 5.26 34.0M
2025-08-04 5.10 5.16 5.09 5.15 23.6M
2025-08-01 5.10 5.16 5.10 5.14 25.6M
2025-07-31 5.18 5.19 5.06 5.08 34.7M
2025-07-30 5.16 5.25 5.14 5.19 33.3M
2025-07-29 5.19 5.19 5.08 5.15 28.9M
2025-07-28 5.23 5.26 5.11 5.18 38.5M
2025-07-25 5.13 5.28 5.13 5.20 74.9M
2025-07-24 4.89 5.33 4.87 5.17 101.0M
2025-07-23 4.95 4.97 4.86 4.87 27.8M
2025-07-22 4.89 4.93 4.84 4.93 31.6M
2025-07-21 4.77 4.90 4.77 4.89 34.2M
2025-07-18 4.74 4.78 4.74 4.78 22.1M
2025-07-17 4.68 4.74 4.67 4.74 20.1M
2025-07-16 4.72 4.73 4.65 4.68 27.0M
2025-07-15 4.77 4.80 4.70 4.73 25.8M
2025-07-14 4.85 4.85 4.77 4.78 25.6M
2025-07-11 4.83 4.86 4.80 4.84 32.5M
2025-07-10 4.83 4.89 4.80 4.83 31.3M
2025-07-09 4.87 4.91 4.81 4.82 55.2M
2025-07-08 4.76 4.96 4.76 4.91 98.5M
2025-07-07 4.59 4.64 4.57 4.62 18.9M
2025-07-04 4.67 4.67 4.59 4.60 18.5M
2025-07-03 4.66 4.70 4.63 4.66 21.2M
2025-07-02 4.57 4.68 4.55 4.67 36.6M
2025-07-01 4.57 4.59 4.52 4.56 18.5M
2025-06-30 4.59 4.62 4.55 4.58 18.7M
2025-06-27 4.59 4.62 4.56 4.59 16.4M
2025-06-26 4.60 4.62 4.56 4.57 14.8M
2025-06-25 4.57 4.62 4.54 4.60 19.1M
2025-06-24 4.49 4.58 4.46 4.56 23.3M
2025-06-23 4.46 4.51 4.45 4.50 15.2M
2025-06-20 4.45 4.50 4.43 4.49 18.9M
2025-06-19 4.55 4.56 4.42 4.43 25.2M
2025-06-18 4.66 4.70 4.49 4.54 42.0M
2025-06-17 4.53 4.78 4.51 4.66 57.0M
2025-06-16 4.48 4.54 4.45 4.53 23.4M
2025-06-13 4.48 4.51 4.46 4.48 17.5M
2025-06-12 4.49 4.50 4.45 4.50 17.2M
2025-06-11 4.49 4.51 4.47 4.47 17.2M
2025-06-10 4.46 4.51 4.42 4.49 28.1M
2025-06-09 4.43 4.49 4.40 4.44 19.4M
2025-06-06 4.33 4.42 4.32 4.41 23.0M
2025-06-05 4.32 4.35 4.31 4.33 13.1M
2025-06-04 4.30 4.34 4.29 4.33 10.9M
2025-06-03 4.29 4.33 4.27 4.30 15.6M
2025-05-30 4.31 4.31 4.27 4.29 15.1M
2025-05-29 4.32 4.35 4.31 4.32 20.1M
2025-05-28 4.30 4.34 4.27 4.32 15.4M
2025-05-27 4.29 4.33 4.24 4.33 19.8M
2025-05-26 4.30 4.34 4.27 4.30 15.0M
2025-05-23 4.27 4.35 4.26 4.29 21.1M
2025-05-22 4.31 4.34 4.25 4.26 18.5M
2025-05-21 4.34 4.36 4.30 4.32 15.8M
2025-05-20 4.44 4.44 4.37 4.39 23.3M
2025-05-19 4.39 4.45 4.36 4.45 17.6M
2025-05-16 4.38 4.41 4.37 4.39 15.5M
2025-05-15 4.45 4.48 4.39 4.39 17.0M
2025-05-14 4.42 4.48 4.41 4.44 20.9M
2025-05-13 4.50 4.50 4.38 4.43 21.9M
2025-05-12 4.49 4.49 4.43 4.45 17.0M
2025-05-09 4.50 4.52 4.42 4.44 20.5M
2025-05-08 4.56 4.57 4.50 4.50 22.2M
2025-05-07 4.58 4.61 4.53 4.57 31.5M
2025-05-06 4.48 4.55 4.48 4.54 23.4M
2025-04-30 4.60 4.62 4.48 4.49 23.4M
2025-04-29 4.44 4.56 4.42 4.55 22.9M
2025-04-28 4.61 4.61 4.41 4.43 31.3M
2025-04-25 4.60 4.65 4.53 4.60 28.2M
2025-04-24 4.62 4.64 4.55 4.58 23.2M
2025-04-23 4.58 4.67 4.55 4.63 29.2M
2025-04-22 4.57 4.58 4.52 4.55 23.0M
2025-04-21 4.37 4.65 4.36 4.58 40.6M
2025-04-18 4.37 4.40 4.30 4.37 16.7M
2025-04-17 4.32 4.41 4.30 4.37 18.6M
2025-04-16 4.43 4.43 4.28 4.33 25.1M
2025-04-15 4.46 4.48 4.36 4.41 24.7M
2025-04-14 4.41 4.49 4.40 4.44 30.0M
2025-04-11 4.26 4.41 4.26 4.36 30.7M
2025-04-10 4.30 4.40 4.26 4.31 36.4M
2025-04-09 4.14 4.25 3.91 4.24 51.4M
2025-04-08 4.19 4.32 4.14 4.20 55.2M
2025-04-07 4.33 4.44 4.15 4.16 67.6M
2025-04-03 4.60 4.69 4.57 4.61 33.8M
2025-04-02 4.65 4.76 4.64 4.66 41.8M
2025-04-01 4.63 4.77 4.62 4.70 71.3M
2025-03-31 4.77 4.77 4.58 4.70 99.7M
2025-03-28 4.66 4.66 4.53 4.58 39.5M
2025-03-27 4.65 4.71 4.59 4.62 58.4M
2025-03-26 4.71 4.80 4.66 4.69 64.0M
2025-03-25 4.60 4.76 4.59 4.70 64.7M
2025-03-24 4.57 4.66 4.49 4.64 87.9M
2025-03-21 4.72 4.80 4.56 4.57 153.2M
2025-03-20 4.57 4.80 4.54 4.80 224.2M
2025-03-19 4.29 4.40 4.28 4.36 34.9M
2025-03-18 4.25 4.30 4.24 4.28 21.2M
2025-03-17 4.29 4.30 4.24 4.26 24.1M
2025-03-14 4.28 4.31 4.24 4.29 29.2M
2025-03-13 4.27 4.30 4.20 4.28 32.4M
2025-03-12 4.19 4.31 4.12 4.27 47.6M
2025-03-11 4.12 4.18 4.11 4.18 24.3M
2025-03-10 4.15 4.22 4.10 4.19 47.9M
2025-03-07 3.89 4.28 3.87 4.14 83.3M
2025-03-06 3.87 3.90 3.85 3.89 13.4M
2025-03-05 3.90 3.91 3.83 3.87 14.2M
2025-03-04 3.90 3.91 3.87 3.90 10.4M
2025-03-03 3.90 3.97 3.89 3.91 17.7M
2025-02-28 3.95 3.98 3.89 3.91 18.3M
2025-02-27 3.96 3.97 3.91 3.95 20.4M
2025-02-26 3.88 3.99 3.88 3.96 27.1M
2025-02-25 3.92 3.96 3.86 3.88 19.1M
2025-02-24 3.84 3.98 3.83 3.96 32.8M
2025-02-21 3.86 3.88 3.83 3.84 16.8M
2025-02-20 3.89 3.91 3.84 3.86 18.0M
2025-02-19 3.89 3.90 3.87 3.89 13.0M
2025-02-18 3.95 3.96 3.88 3.89 16.3M
2025-02-17 3.96 3.98 3.92 3.95 15.6M
2025-02-14 3.98 4.00 3.93 3.96 14.4M
2025-02-13 4.01 4.02 3.97 3.98 14.6M
2025-02-12 3.95 4.03 3.95 4.01 18.8M
2025-02-11 3.96 3.97 3.90 3.97 18.5M
2025-02-10 3.97 4.02 3.96 3.97 16.2M
2025-02-07 3.95 4.00 3.92 3.97 20.2M
2025-02-06 3.92 3.96 3.89 3.95 12.1M
2025-02-05 3.99 4.00 3.92 3.93 14.9M
2025-01-27 3.92 4.02 3.92 3.96 17.1M
2025-01-24 3.87 3.92 3.86 3.92 15.9M
2025-01-23 3.87 3.95 3.87 3.87 18.1M
2025-01-22 3.87 3.88 3.82 3.85 12.6M
2025-01-21 3.92 3.94 3.84 3.87 11.3M
2025-01-20 3.93 3.97 3.89 3.90 11.0M
2025-01-17 3.88 3.93 3.85 3.91 11.8M
2025-01-16 3.86 3.95 3.86 3.90 15.5M
2025-01-15 3.85 3.87 3.81 3.84 13.9M
2025-01-14 3.78 3.87 3.77 3.87 18.7M
2025-01-13 3.72 3.80 3.71 3.78 13.5M
2025-01-10 3.82 3.83 3.73 3.74 12.1M
2025-01-09 3.83 3.86 3.80 3.81 15.3M
2025-01-08 3.87 3.88 3.73 3.84 21.9M
2025-01-07 3.89 3.89 3.81 3.87 13.7M
2025-01-06 3.85 3.91 3.80 3.88 18.1M
2025-01-03 3.89 3.94 3.80 3.82 20.2M
2025-01-02 4.00 4.04 3.85 3.88 24.5M