WebRAY Tech Group Inc (688651)

688651
🏛️ China →
36.90
Letzte Aktualisierung: 2025-09-29
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 46.80 47.18 46.35 47.06 0.6M
2023-12-28 45.83 46.89 45.06 46.41 0.7M
2023-12-27 45.10 46.26 45.10 45.98 0.5M
2023-12-26 46.60 46.72 44.72 45.34 0.6M
2023-12-25 47.32 48.20 46.31 46.79 0.6M
2023-12-22 49.99 50.06 47.39 47.82 1.0M
2023-12-21 50.39 51.48 49.80 50.10 0.8M
2023-12-20 51.15 51.61 50.01 50.01 0.5M
2023-12-19 51.60 51.88 50.00 51.02 0.4M
2023-12-18 51.36 52.77 50.38 51.60 0.5M
2023-12-15 51.52 52.17 50.80 51.50 0.4M
2023-12-14 52.53 52.98 51.50 51.66 0.6M
2023-12-13 52.87 53.36 52.16 52.54 0.6M
2023-12-12 53.30 53.94 52.62 52.93 0.6M
2023-12-11 51.44 53.94 50.60 53.60 1.2M
2023-12-08 50.24 51.48 50.00 51.24 1.4M
2023-12-07 50.65 52.32 49.88 49.90 1.3M
2023-12-06 51.01 51.83 50.18 50.70 0.7M
2023-12-05 53.02 53.26 51.44 51.50 0.6M
2023-12-04 51.99 53.46 51.80 53.02 1.0M
2023-12-01 50.60 52.33 50.50 51.76 0.6M
2023-11-30 51.06 51.65 49.98 50.89 0.7M
2023-11-29 52.83 52.83 51.06 51.06 0.8M
2023-11-28 52.00 53.08 51.81 52.41 0.7M
2023-11-27 52.01 53.24 51.80 52.30 1.1M
2023-11-24 54.80 54.86 52.17 52.18 1.5M
2023-11-23 54.95 55.45 53.76 55.17 1.3M
2023-11-22 58.30 58.30 55.00 55.00 1.9M
2023-11-21 58.70 58.77 56.30 58.39 2.6M
2023-11-20 60.95 60.95 57.39 58.70 2.8M
2023-11-17 55.00 61.35 54.59 59.90 3.7M
2023-11-16 54.57 56.78 54.01 55.58 1.9M
2023-11-15 55.88 55.90 53.70 55.10 2.0M
2023-11-14 52.80 55.80 52.50 55.31 2.2M
2023-11-13 52.29 53.99 52.29 52.99 1.6M
2023-11-10 52.99 53.30 51.60 52.03 1.8M
2023-11-09 52.53 55.90 51.51 53.72 2.8M
2023-11-08 52.20 53.18 51.91 52.53 1.2M
2023-11-07 52.12 52.64 51.16 52.22 1.3M
2023-11-06 50.58 53.44 50.01 52.11 2.3M
2023-11-03 47.85 49.50 47.56 49.42 1.1M
2023-11-02 48.77 49.28 47.19 47.56 1.1M
2023-11-01 51.19 52.42 48.16 49.11 2.2M
2023-10-31 52.01 53.28 50.95 51.68 1.7M
2023-10-30 52.25 52.99 51.20 52.55 1.8M
2023-10-27 55.23 55.23 52.21 53.08 3.0M
2023-10-26 52.00 57.40 50.83 56.08 3.2M
2023-10-25 50.10 53.65 49.82 52.04 2.3M
2023-10-24 47.21 51.89 46.75 50.38 2.3M
2023-10-23 48.68 49.10 46.58 47.18 0.9M
2023-10-20 48.56 50.18 48.30 48.80 0.9M
2023-10-19 49.33 51.57 48.84 49.54 1.0M
2023-10-18 50.20 50.32 48.19 49.32 1.1M
2023-10-17 50.50 51.04 49.74 50.70 0.6M
2023-10-16 50.42 51.64 50.22 50.64 1.0M
2023-10-13 50.80 51.16 50.02 50.04 1.1M
2023-10-12 52.60 52.64 49.97 51.28 1.5M
2023-10-11 51.62 53.20 51.08 52.68 1.2M
2023-10-10 51.96 52.65 51.79 52.03 1.3M
2023-10-09 51.83 52.06 50.76 51.50 1.0M
2023-09-28 52.22 52.97 51.47 51.69 1.4M
2023-09-27 53.00 53.63 52.15 52.21 1.2M
2023-09-26 52.60 53.45 52.00 52.30 1.2M
2023-09-25 54.39 54.50 52.20 52.75 2.1M
2023-09-22 53.82 55.23 52.70 54.62 1.7M
2023-09-21 52.65 53.96 52.09 53.43 0.9M
2023-09-20 52.94 54.32 52.76 52.86 1.1M
2023-09-19 54.21 54.84 52.69 53.15 1.1M
2023-09-18 55.10 56.40 54.50 54.65 1.2M
2023-09-15 57.40 57.75 54.66 55.57 1.9M
2023-09-14 60.13 60.13 56.79 57.40 2.6M
2023-09-13 59.96 60.39 58.45 60.30 1.6M
2023-09-12 60.98 61.51 59.24 60.48 1.7M
2023-09-11 60.02 62.44 58.36 61.18 3.1M
2023-09-08 60.71 63.40 58.66 62.99 3.9M
2023-09-07 62.50 66.18 60.80 61.03 4.0M
2023-09-06 61.80 64.25 60.39 63.90 4.5M
2023-09-05 64.80 66.44 61.60 62.11 5.7M
2023-09-04 66.00 66.99 61.52 63.35 7.1M
2023-09-01 83.00 85.00 66.05 67.16 10.4M
2023-08-31 70.00 78.64 67.60 78.64 5.6M
2023-08-30 57.50 65.53 57.44 65.53 4.4M
2023-08-29 45.68 54.61 45.60 54.61 4.5M
2023-08-28 47.78 48.40 45.10 45.51 3.5M
2023-08-25 46.17 47.50 43.80 43.94 2.2M
2023-08-24 49.86 49.90 46.66 47.60 2.5M
2023-08-23 50.80 51.68 49.18 49.50 2.0M
2023-08-22 53.50 53.87 49.63 51.52 3.7M
2023-08-21 54.23 55.30 51.80 53.20 3.6M
2023-08-18 55.00 62.00 53.38 53.50 5.7M
2023-08-17 48.33 52.89 48.33 51.67 3.7M
2023-08-16 51.23 52.19 49.17 49.22 3.5M
2023-08-15 54.20 54.80 50.50 51.10 4.0M
2023-08-14 50.92 55.70 50.08 54.96 4.4M
2023-08-11 51.42 52.75 50.46 50.46 2.8M
2023-08-10 52.50 52.96 50.55 51.33 3.3M
2023-08-09 51.03 53.96 49.88 50.46 5.4M
2023-08-08 49.00 52.65 48.70 50.50 5.8M
2023-08-07 46.20 48.94 46.11 48.61 5.0M
2023-08-04 46.12 47.25 45.93 46.40 2.9M
2023-08-03 46.36 47.44 46.01 46.27 2.8M
2023-08-02 47.12 47.81 45.60 46.23 4.5M
2023-08-01 49.87 50.22 47.58 48.00 5.4M
2023-07-31 51.76 53.32 49.60 49.80 6.2M
2023-07-28 50.13 54.27 50.11 53.18 7.6M
2023-07-27 55.51 56.78 51.81 52.00 9.2M
2023-07-26 56.66 62.00 50.20 55.00 13.9M