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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 4.26 4.31 4.24 4.30 10.6M
2023-12-28 4.10 4.27 4.08 4.25 17.2M
2023-12-27 4.07 4.11 4.03 4.09 8.7M
2023-12-26 4.09 4.13 4.06 4.08 7.8M
2023-12-25 4.09 4.12 4.05 4.08 7.7M
2023-12-22 4.10 4.15 4.03 4.12 12.9M
2023-12-21 4.12 4.14 4.05 4.09 14.8M
2023-12-20 4.18 4.19 4.13 4.13 6.6M
2023-12-19 4.16 4.18 4.13 4.16 7.7M
2023-12-18 4.24 4.24 4.14 4.15 11.0M
2023-12-15 4.30 4.32 4.22 4.24 11.6M
2023-12-14 4.31 4.34 4.29 4.30 7.5M
2023-12-13 4.36 4.36 4.29 4.30 8.7M
2023-12-12 4.36 4.37 4.33 4.36 6.9M
2023-12-11 4.31 4.38 4.27 4.36 14.0M
2023-12-08 4.38 4.40 4.32 4.32 8.1M
2023-12-07 4.44 4.44 4.34 4.38 10.5M
2023-12-06 4.41 4.48 4.37 4.43 11.0M
2023-12-05 4.47 4.50 4.40 4.41 9.4M
2023-12-04 4.54 4.55 4.48 4.48 11.1M
2023-12-01 4.51 4.55 4.50 4.53 7.7M
2023-11-30 4.56 4.57 4.50 4.52 8.5M
2023-11-29 4.60 4.62 4.57 4.57 7.0M
2023-11-28 4.57 4.62 4.54 4.61 8.1M
2023-11-27 4.61 4.62 4.53 4.57 12.0M
2023-11-24 4.68 4.68 4.61 4.61 10.1M
2023-11-23 4.64 4.69 4.64 4.68 8.9M
2023-11-22 4.69 4.74 4.65 4.65 9.3M
2023-11-21 4.72 4.75 4.69 4.70 11.6M
2023-11-20 4.64 4.75 4.61 4.72 15.2M
2023-11-17 4.62 4.66 4.61 4.64 8.3M
2023-11-16 4.68 4.71 4.63 4.64 9.2M
2023-11-15 4.66 4.71 4.65 4.70 11.3M
2023-11-14 4.62 4.66 4.60 4.62 9.1M
2023-11-13 4.61 4.65 4.54 4.64 10.4M
2023-11-10 4.62 4.63 4.55 4.58 8.6M
2023-11-09 4.61 4.64 4.60 4.61 10.0M
2023-11-08 4.71 4.72 4.59 4.62 13.7M
2023-11-07 4.74 4.74 4.67 4.70 7.7M
2023-11-06 4.68 4.74 4.68 4.73 11.2M
2023-11-03 4.63 4.71 4.63 4.67 8.1M
2023-11-02 4.69 4.74 4.64 4.65 8.6M
2023-11-01 4.72 4.72 4.66 4.70 7.3M
2023-10-31 4.72 4.75 4.66 4.69 10.8M
2023-10-30 4.65 4.73 4.63 4.71 9.9M
2023-10-27 4.55 4.69 4.48 4.68 14.6M
2023-10-26 4.51 4.56 4.46 4.55 11.2M
2023-10-25 4.46 4.57 4.46 4.53 13.8M
2023-10-24 4.33 4.45 4.33 4.44 14.9M
2023-10-23 4.40 4.40 4.28 4.31 16.6M
2023-10-20 4.36 4.45 4.28 4.39 25.1M
2023-10-19 4.80 4.81 4.41 4.41 56.2M
2023-10-18 5.00 5.02 4.90 4.90 14.4M
2023-10-17 5.03 5.04 5.00 5.02 8.8M
2023-10-16 5.07 5.08 4.99 5.03 11.0M
2023-10-13 5.12 5.14 5.04 5.06 12.1M
2023-10-12 5.06 5.15 5.05 5.14 13.4M
2023-10-11 5.05 5.12 5.02 5.05 13.6M
2023-10-10 5.05 5.11 5.02 5.03 8.9M
2023-10-09 5.08 5.09 5.02 5.04 10.5M
2023-09-28 5.11 5.14 5.08 5.08 13.3M
2023-09-27 5.10 5.16 5.08 5.12 11.0M
2023-09-26 5.17 5.19 5.10 5.10 9.1M
2023-09-25 5.21 5.22 5.15 5.16 6.9M
2023-09-22 5.10 5.20 5.09 5.19 9.3M
2023-09-21 5.15 5.17 5.10 5.12 7.6M
2023-09-20 5.19 5.21 5.14 5.15 9.1M
2023-09-19 5.22 5.25 5.18 5.20 6.9M
2023-09-18 5.21 5.26 5.18 5.23 8.3M
2023-09-15 5.25 5.27 5.21 5.23 9.9M
2023-09-14 5.25 5.25 5.19 5.24 10.8M
2023-09-13 5.27 5.34 5.19 5.21 15.7M
2023-09-12 5.18 5.27 5.18 5.26 12.5M
2023-09-11 5.15 5.23 5.11 5.21 12.4M
2023-09-08 5.15 5.17 5.13 5.13 8.6M
2023-09-07 5.25 5.25 5.15 5.16 9.5M
2023-09-06 5.24 5.26 5.19 5.24 11.5M
2023-09-05 5.26 5.29 5.23 5.25 13.9M
2023-09-04 5.08 5.32 5.08 5.30 35.8M
2023-09-01 5.03 5.09 5.00 5.07 16.2M
2023-08-31 5.11 5.11 5.01 5.03 13.3M
2023-08-30 5.12 5.17 5.10 5.11 15.4M
2023-08-29 5.10 5.15 5.08 5.10 25.8M
2023-08-28 5.26 5.31 5.09 5.11 31.4M
2023-08-25 5.03 5.09 4.96 5.00 13.7M
2023-08-24 5.04 5.07 4.98 5.02 12.0M
2023-08-23 5.12 5.12 5.02 5.03 10.0M
2023-08-22 5.12 5.16 5.02 5.11 14.7M
2023-08-21 5.17 5.25 5.09 5.11 12.0M
2023-08-18 5.25 5.28 5.17 5.17 12.1M
2023-08-17 5.20 5.25 5.12 5.25 10.4M
2023-08-16 5.26 5.28 5.21 5.22 9.7M
2023-08-15 5.34 5.38 5.21 5.26 15.3M
2023-08-14 5.22 5.37 5.22 5.37 15.5M
2023-08-11 5.40 5.41 5.27 5.27 16.7M
2023-08-10 5.38 5.47 5.36 5.41 8.4M
2023-08-09 5.43 5.46 5.36 5.38 9.7M
2023-08-08 5.40 5.50 5.33 5.46 19.6M
2023-08-07 5.49 5.51 5.39 5.40 18.9M
2023-08-04 5.52 5.57 5.50 5.51 12.9M
2023-08-03 5.47 5.52 5.44 5.50 14.1M
2023-08-02 5.50 5.53 5.47 5.50 13.1M
2023-08-01 5.54 5.56 5.48 5.50 14.1M
2023-07-31 5.56 5.63 5.52 5.55 21.5M
2023-07-28 5.41 5.57 5.40 5.55 24.9M
2023-07-27 5.50 5.52 5.41 5.43 17.9M
2023-07-26 5.45 5.53 5.43 5.51 22.8M
2023-07-25 5.41 5.46 5.38 5.43 17.2M
2023-07-24 5.39 5.42 5.35 5.38 11.1M
2023-07-21 5.33 5.43 5.33 5.40 13.0M
2023-07-20 5.36 5.44 5.34 5.36 13.0M
2023-07-19 5.37 5.40 5.32 5.37 7.8M
2023-07-18 5.33 5.40 5.31 5.37 11.3M
2023-07-17 5.35 5.35 5.29 5.34 9.6M
2023-07-14 5.32 5.37 5.29 5.34 12.4M
2023-07-13 5.32 5.39 5.29 5.32 15.1M
2023-07-12 5.21 5.37 5.19 5.31 27.5M
2023-07-11 5.15 5.22 5.12 5.22 14.9M
2023-07-10 5.19 5.22 5.18 5.19 8.0M
2023-07-07 5.18 5.21 5.12 5.19 8.6M
2023-07-06 5.20 5.21 5.17 5.18 8.0M
2023-07-05 5.21 5.22 5.18 5.22 10.1M
2023-07-04 5.20 5.23 5.17 5.21 12.2M
2023-07-03 5.05 5.25 5.04 5.21 24.9M
2023-06-30 4.93 5.07 4.92 5.05 18.2M
2023-06-29 4.98 4.99 4.93 4.93 8.4M
2023-06-28 5.01 5.01 4.96 4.98 8.2M
2023-06-27 4.92 5.02 4.92 5.00 12.1M
2023-06-26 4.92 4.97 4.89 4.92 12.0M
2023-06-21 4.95 4.99 4.93 4.94 12.8M
2023-06-20 5.04 5.05 4.90 4.94 20.5M
2023-06-19 5.13 5.13 5.03 5.03 17.9M
2023-06-16 5.11 5.16 5.09 5.12 9.9M
2023-06-15 5.09 5.11 5.05 5.10 12.6M
2023-06-14 5.09 5.13 5.07 5.07 9.7M
2023-06-13 5.12 5.15 5.09 5.09 7.1M
2023-06-12 5.08 5.16 5.06 5.12 9.3M
2023-06-09 5.09 5.12 5.06 5.09 7.6M
2023-06-08 5.10 5.14 5.07 5.10 7.2M
2023-06-07 5.12 5.16 5.09 5.10 8.3M
2023-06-06 5.25 5.25 5.11 5.12 10.2M
2023-06-05 5.29 5.29 5.23 5.25 7.0M
2023-06-02 5.19 5.29 5.18 5.26 11.7M
2023-06-01 5.10 5.21 5.09 5.18 15.7M
2023-05-31 5.15 5.16 5.07 5.07 9.1M
2023-05-30 5.15 5.17 5.06 5.15 10.4M
2023-05-29 5.13 5.24 5.13 5.17 11.4M
2023-05-26 5.18 5.19 5.03 5.15 15.1M
2023-05-25 5.25 5.28 5.15 5.18 14.0M
2023-05-24 5.29 5.33 5.25 5.27 8.8M
2023-05-23 5.35 5.38 5.31 5.32 9.0M
2023-05-22 5.27 5.36 5.24 5.35 12.8M
2023-05-19 5.25 5.28 5.21 5.27 10.0M
2023-05-18 5.43 5.45 5.37 5.38 14.7M
2023-05-17 5.40 5.44 5.39 5.43 9.3M
2023-05-16 5.47 5.48 5.40 5.41 11.0M
2023-05-15 5.39 5.47 5.35 5.46 16.7M
2023-05-12 5.52 5.52 5.37 5.39 22.5M
2023-05-11 5.52 5.54 5.50 5.52 9.5M
2023-05-10 5.50 5.54 5.47 5.54 15.8M
2023-05-09 5.51 5.60 5.46 5.51 28.0M
2023-05-08 5.51 5.55 5.48 5.52 22.4M
2023-05-05 5.56 5.58 5.49 5.52 15.8M
2023-05-04 5.49 5.58 5.46 5.56 18.6M
2023-04-28 5.46 5.56 5.46 5.52 18.6M
2023-04-27 5.56 5.56 5.46 5.48 18.6M
2023-04-26 5.51 5.61 5.48 5.56 22.0M
2023-04-25 5.48 5.51 5.38 5.50 24.8M
2023-04-24 5.62 5.64 5.45 5.48 44.0M
2023-04-21 6.03 6.07 5.67 5.67 93.3M
2023-04-20 6.24 6.35 6.14 6.30 27.5M
2023-04-19 6.35 6.37 6.25 6.25 22.8M
2023-04-18 6.40 6.40 6.33 6.38 16.0M
2023-04-17 6.37 6.41 6.33 6.41 15.2M
2023-04-14 6.40 6.43 6.38 6.39 14.9M
2023-04-13 6.47 6.48 6.35 6.39 21.4M
2023-04-12 6.34 6.51 6.32 6.48 30.5M
2023-04-11 6.32 6.35 6.27 6.34 15.6M
2023-04-10 6.38 6.40 6.31 6.34 17.2M
2023-04-07 6.37 6.41 6.34 6.37 13.0M
2023-04-06 6.32 6.41 6.27 6.38 18.7M
2023-04-04 6.43 6.44 6.31 6.32 32.1M
2023-04-03 6.53 6.53 6.41 6.45 24.8M
2023-03-31 6.45 6.57 6.45 6.52 14.7M
2023-03-30 6.49 6.55 6.39 6.49 21.0M
2023-03-29 6.59 6.65 6.48 6.50 23.1M
2023-03-28 6.72 6.78 6.60 6.61 29.7M
2023-03-27 6.53 6.67 6.49 6.64 29.8M
2023-03-24 6.55 6.57 6.48 6.51 21.3M
2023-03-23 6.51 6.59 6.48 6.57 20.7M
2023-03-22 6.42 6.63 6.42 6.55 39.6M
2023-03-21 6.32 6.44 6.29 6.43 25.2M
2023-03-20 6.36 6.40 6.27 6.30 28.4M
2023-03-17 6.27 6.39 6.26 6.33 33.6M
2023-03-16 6.29 6.29 6.17 6.19 27.1M
2023-03-15 6.31 6.38 6.29 6.32 25.7M
2023-03-14 6.50 6.54 6.16 6.27 62.9M
2023-03-13 6.72 6.79 6.44 6.49 80.2M
2023-03-10 6.95 7.02 6.80 6.88 32.4M
2023-03-09 7.06 7.08 6.99 7.01 15.5M
2023-03-08 7.00 7.07 6.93 7.06 28.5M
2023-03-07 7.14 7.19 7.04 7.04 31.2M
2023-03-06 7.15 7.17 7.04 7.13 37.1M
2023-03-03 7.15 7.23 7.10 7.18 31.6M
2023-03-02 7.35 7.37 7.12 7.16 48.6M
2023-03-01 7.26 7.39 7.23 7.34 47.8M
2023-02-28 7.23 7.27 7.15 7.27 34.3M
2023-02-27 7.09 7.29 7.07 7.23 48.7M
2023-02-24 7.11 7.16 7.05 7.12 23.3M
2023-02-23 7.10 7.17 7.04 7.12 26.6M
2023-02-22 7.22 7.23 7.08 7.12 38.2M
2023-02-21 7.11 7.30 7.10 7.26 42.1M
2023-02-20 7.05 7.18 7.02 7.16 35.9M
2023-02-17 7.09 7.21 7.04 7.07 37.9M
2023-02-16 7.27 7.40 6.97 7.06 68.5M
2023-02-15 7.36 7.37 7.23 7.28 46.1M
2023-02-14 7.46 7.47 7.32 7.39 64.1M
2023-02-13 7.19 7.50 7.13 7.48 96.2M
2023-02-10 7.07 7.35 7.04 7.19 79.7M
2023-02-09 6.99 7.11 6.90 7.09 58.2M
2023-02-08 7.20 7.20 6.98 6.99 76.6M
2023-02-07 7.00 7.35 6.98 7.21 113.2M
2023-02-06 7.16 7.25 6.98 7.01 98.6M
2023-02-03 7.30 7.39 7.06 7.26 176.7M
2023-02-02 6.50 7.13 6.49 7.13 133.5M
2023-02-01 6.43 6.49 6.40 6.48 33.0M
2023-01-31 6.34 6.44 6.29 6.44 31.2M
2023-01-30 6.35 6.40 6.31 6.35 36.0M
2023-01-20 6.19 6.31 6.17 6.29 28.4M
2023-01-19 6.10 6.18 6.09 6.17 27.8M
2023-01-18 6.12 6.18 6.11 6.12 20.0M
2023-01-17 6.17 6.17 6.09 6.14 14.9M
2023-01-16 6.05 6.18 6.05 6.15 26.6M
2023-01-13 6.09 6.10 6.02 6.06 14.5M
2023-01-12 6.05 6.11 6.02 6.05 13.5M
2023-01-11 6.10 6.17 6.02 6.03 25.7M
2023-01-10 6.12 6.17 6.08 6.11 22.4M
2023-01-09 6.08 6.18 6.06 6.16 33.7M
2023-01-06 5.98 6.13 5.96 6.05 36.0M
2023-01-05 5.97 6.00 5.93 5.98 25.4M
2023-01-04 6.00 6.09 5.93 5.96 27.3M
2023-01-03 5.85 6.03 5.81 6.00 23.8M