DongGuan Winnerway Industrial Zone Ltd (000573)

000573
🏛️ China →
4.15
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 4.20 4.20 4.14 4.15 1,356.6K
09:35 4.14 4.16 4.13 4.14 1,028.5K
09:40 4.14 4.14 4.09 4.10 1,902.0K
09:45 4.10 4.13 4.10 4.12 1,064.1K
09:50 4.12 4.13 4.12 4.12 561.3K
09:55 4.12 4.13 4.11 4.12 765.0K
10:00 4.12 4.13 4.11 4.13 418.4K
10:05 4.12 4.13 4.12 4.13 141.6K
10:10 4.13 4.13 4.11 4.11 1,325.6K
10:15 4.11 4.13 4.10 4.13 778.3K
10:20 4.13 4.13 4.11 4.12 255.2K
10:25 4.12 4.14 4.11 4.13 316.8K
10:30 4.13 4.15 4.13 4.13 350.7K
10:35 4.13 4.13 4.12 4.12 119.5K
10:40 4.12 4.13 4.11 4.12 382.2K
10:45 4.12 4.13 4.11 4.12 123.9K
10:50 4.12 4.12 4.11 4.11 99.1K
10:55 4.12 4.12 4.11 4.12 182.9K
11:00 4.11 4.12 4.11 4.11 145.8K
11:05 4.11 4.12 4.11 4.11 275.8K
11:10 4.12 4.12 4.11 4.11 226.2K
11:15 4.11 4.13 4.11 4.13 275.3K
11:20 4.12 4.13 4.12 4.13 91.7K
11:25 4.12 4.13 4.12 4.13 147.6K
11:30 4.12 4.12 4.12 4.12 0.2K
13:00 4.12 4.13 4.12 4.12 449.2K
13:05 4.12 4.13 4.11 4.13 229.4K
13:10 4.13 4.13 4.11 4.13 229.9K
13:15 4.12 4.13 4.11 4.11 125.6K
13:20 4.11 4.12 4.11 4.11 332.6K
13:25 4.12 4.12 4.11 4.11 190.4K
13:30 4.11 4.12 4.11 4.11 101.3K
13:35 4.12 4.12 4.10 4.11 934.6K
13:40 4.11 4.12 4.11 4.11 561.2K
13:45 4.11 4.12 4.11 4.11 86.8K
13:50 4.11 4.12 4.11 4.11 74.3K
13:55 4.11 4.12 4.11 4.11 93.7K
14:00 4.12 4.12 4.11 4.12 124.7K
14:05 4.11 4.12 4.11 4.12 150.4K
14:10 4.12 4.12 4.11 4.12 104.5K
14:15 4.11 4.12 4.11 4.12 37.6K
14:20 4.12 4.13 4.11 4.12 873.9K
14:25 4.13 4.13 4.11 4.11 412.3K
14:30 4.11 4.14 4.11 4.13 935.3K
14:35 4.13 4.13 4.12 4.13 87.9K
14:40 4.12 4.13 4.12 4.12 975.5K
14:45 4.12 4.13 4.12 4.12 236.7K
14:50 4.12 4.13 4.12 4.13 226.4K
14:55 4.12 4.14 4.12 4.13 239.6K
15:40 4.13 4.13 4.13 4.13 212.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 4.15 4.17 4.12 4.15 10.2M
2025-09-29 4.11 4.16 4.02 4.15 14.2M
2025-09-26 4.10 4.20 4.07 4.10 18.2M
2025-09-25 4.16 4.20 4.08 4.10 16.0M
2025-09-24 4.04 4.17 4.00 4.16 22.7M
2025-09-23 4.12 4.13 3.94 4.05 28.3M
2025-09-22 4.21 4.21 4.09 4.13 20.4M
2025-09-19 4.28 4.33 4.13 4.20 30.3M
2025-09-18 4.40 4.41 4.22 4.27 30.3M
2025-09-17 4.42 4.43 4.34 4.41 22.2M
2025-09-16 4.33 4.45 4.33 4.42 27.2M
2025-09-15 4.41 4.41 4.25 4.36 33.6M
2025-09-12 4.32 4.44 4.30 4.41 33.3M
2025-09-11 4.30 4.35 4.23 4.34 25.6M
2025-09-10 4.31 4.33 4.26 4.31 19.0M
2025-09-09 4.29 4.35 4.26 4.31 28.6M
2025-09-08 4.21 4.31 4.20 4.29 28.3M
2025-09-05 4.19 4.22 4.12 4.21 24.4M
2025-09-04 4.14 4.32 4.11 4.18 35.1M
2025-09-03 4.19 4.23 4.11 4.13 21.2M
2025-09-02 4.21 4.23 4.11 4.18 24.2M
2025-09-01 4.18 4.23 4.13 4.20 25.1M
2025-08-29 4.25 4.28 4.15 4.18 28.1M
2025-08-28 4.21 4.25 4.08 4.22 28.9M
2025-08-27 4.30 4.33 4.16 4.19 29.2M
2025-08-26 4.30 4.34 4.24 4.31 20.5M
2025-08-25 4.29 4.36 4.25 4.30 32.3M
2025-08-22 4.35 4.36 4.22 4.27 33.4M
2025-08-21 4.30 4.46 4.26 4.34 43.1M
2025-08-20 4.28 4.30 4.22 4.30 18.8M
2025-08-19 4.18 4.29 4.18 4.28 27.9M
2025-08-18 4.21 4.25 4.17 4.19 22.1M
2025-08-15 4.14 4.21 4.14 4.18 17.3M
2025-08-14 4.27 4.27 4.13 4.13 19.9M
2025-08-13 4.30 4.32 4.21 4.22 20.9M
2025-08-12 4.22 4.30 4.20 4.29 30.9M
2025-08-11 4.16 4.23 4.16 4.22 21.5M
2025-08-08 4.12 4.15 4.08 4.14 13.1M
2025-08-07 4.16 4.17 4.10 4.12 15.1M
2025-08-06 4.15 4.18 4.10 4.17 13.8M
2025-08-05 4.12 4.17 4.11 4.15 13.6M
2025-08-04 4.09 4.13 4.06 4.12 13.7M
2025-08-01 4.06 4.11 4.05 4.10 12.7M
2025-07-31 4.14 4.16 4.04 4.06 27.2M
2025-07-30 4.20 4.22 4.13 4.15 19.9M
2025-07-29 4.20 4.23 4.16 4.21 18.6M
2025-07-28 4.22 4.22 4.17 4.20 13.8M
2025-07-25 4.22 4.23 4.17 4.19 13.8M
2025-07-24 4.18 4.23 4.15 4.21 19.9M
2025-07-23 4.27 4.29 4.17 4.18 25.9M
2025-07-22 4.22 4.28 4.17 4.25 29.2M
2025-07-21 4.17 4.23 4.15 4.22 23.4M
2025-07-18 4.17 4.19 4.15 4.17 16.2M
2025-07-17 4.16 4.18 4.15 4.17 18.4M
2025-07-16 4.20 4.24 4.13 4.17 27.9M
2025-07-15 4.25 4.28 4.08 4.22 46.7M
2025-07-14 4.34 4.36 4.20 4.23 59.6M
2025-07-11 4.18 4.23 4.15 4.21 30.6M
2025-07-10 4.07 4.22 4.07 4.18 34.6M
2025-07-09 4.07 4.10 4.04 4.08 18.8M
2025-07-08 4.06 4.09 4.02 4.08 23.1M
2025-07-07 3.97 4.07 3.96 4.05 33.1M
2025-07-04 4.02 4.04 3.95 3.96 20.8M
2025-07-03 4.01 4.04 4.00 4.02 15.2M
2025-07-02 4.02 4.03 3.97 4.01 19.1M
2025-07-01 4.03 4.04 3.96 4.00 18.7M
2025-06-30 3.99 4.03 3.95 4.02 21.9M
2025-06-27 3.93 3.99 3.93 3.98 22.1M
2025-06-26 3.96 4.05 3.91 3.93 26.2M
2025-06-25 3.87 3.98 3.84 3.97 33.2M
2025-06-24 3.81 3.89 3.80 3.88 17.5M
2025-06-23 3.68 3.82 3.68 3.81 21.9M
2025-06-20 3.77 3.82 3.74 3.74 17.0M
2025-06-19 3.88 3.90 3.78 3.80 26.9M
2025-06-18 3.94 3.95 3.88 3.90 22.7M
2025-06-17 3.98 4.00 3.93 3.96 20.2M
2025-06-16 3.90 3.99 3.89 3.96 27.8M
2025-06-13 4.01 4.03 3.90 3.91 40.3M
2025-06-12 4.03 4.05 3.99 4.02 38.7M
2025-06-11 4.01 4.09 3.97 4.05 57.6M
2025-06-10 4.09 4.19 3.97 4.04 112.4M
2025-06-09 4.08 4.08 4.08 4.08 23.6M
2025-06-06 4.50 4.59 4.50 4.53 40.4M
2025-06-05 4.50 4.53 4.43 4.52 30.1M
2025-06-04 4.48 4.55 4.48 4.53 34.9M
2025-06-03 4.51 4.53 4.43 4.48 39.6M
2025-05-30 4.67 4.71 4.54 4.58 45.0M
2025-05-29 4.69 4.83 4.63 4.67 86.4M
2025-05-28 5.09 5.18 4.69 4.76 111.2M
2025-05-27 4.88 5.18 4.82 5.15 92.0M
2025-05-26 4.70 4.95 4.70 4.80 67.3M
2025-05-23 4.71 4.82 4.62 4.73 78.1M
2025-05-22 4.96 5.20 4.75 4.76 156.9M
2025-05-21 4.65 4.95 4.65 4.95 60.3M
2025-05-20 4.54 4.57 4.44 4.50 34.2M
2025-05-19 4.53 4.65 4.42 4.54 55.0M
2025-05-16 4.36 4.45 4.35 4.36 20.6M
2025-05-15 4.40 4.44 4.32 4.35 25.9M
2025-05-14 4.29 4.49 4.26 4.40 44.7M
2025-05-13 4.37 4.39 4.25 4.28 24.3M
2025-05-12 4.34 4.37 4.27 4.33 22.2M
2025-05-09 4.48 4.50 4.30 4.32 31.7M
2025-05-08 4.40 4.55 4.40 4.45 44.1M
2025-05-07 4.39 4.52 4.35 4.44 68.2M
2025-05-06 4.20 4.33 4.20 4.30 66.8M
2025-04-30 4.20 4.42 4.20 4.24 84.1M
2025-04-29 3.94 4.05 3.92 4.02 18.8M
2025-04-28 4.09 4.11 3.95 3.96 31.4M
2025-04-25 4.13 4.28 4.13 4.15 37.2M
2025-04-24 4.16 4.20 4.06 4.13 23.2M
2025-04-23 4.15 4.20 4.10 4.16 26.8M
2025-04-22 4.09 4.16 4.06 4.13 25.6M
2025-04-21 4.02 4.09 3.98 4.09 26.0M
2025-04-18 4.06 4.08 3.98 4.05 25.5M
2025-04-17 4.00 4.21 3.98 4.05 28.2M
2025-04-16 4.15 4.20 3.98 4.05 26.2M
2025-04-15 4.18 4.23 4.12 4.18 22.5M
2025-04-14 4.15 4.23 4.15 4.19 25.5M
2025-04-11 4.00 4.15 3.97 4.14 34.6M
2025-04-10 4.03 4.12 3.98 4.07 44.2M
2025-04-09 3.90 4.03 3.50 3.97 54.5M
2025-04-08 4.00 4.06 3.85 3.89 45.0M
2025-04-07 4.13 4.19 4.03 4.03 39.7M
2025-04-03 4.53 4.71 4.41 4.48 49.3M
2025-04-02 4.57 4.78 4.50 4.60 50.8M
2025-04-01 4.52 4.63 4.46 4.58 47.6M
2025-03-31 4.59 4.66 4.44 4.54 56.3M
2025-03-28 4.89 4.95 4.50 4.59 88.4M
2025-03-27 5.09 5.15 4.95 4.99 65.4M
2025-03-26 4.95 5.30 4.88 5.00 115.1M
2025-03-25 4.40 4.88 4.32 4.88 55.3M
2025-03-24 4.90 4.90 4.37 4.44 75.1M
2025-03-21 4.72 4.95 4.67 4.86 69.7M
2025-03-20 4.73 4.85 4.68 4.75 69.7M
2025-03-19 4.87 4.97 4.68 4.71 113.2M
2025-03-18 4.45 4.86 4.43 4.86 33.9M
2025-03-17 4.38 4.48 4.35 4.42 38.9M
2025-03-14 4.28 4.43 4.26 4.38 39.4M
2025-03-13 4.35 4.36 4.19 4.26 34.2M
2025-03-12 4.42 4.46 4.37 4.37 39.7M
2025-03-11 4.36 4.40 4.25 4.39 33.2M
2025-03-10 4.37 4.42 4.34 4.41 39.4M
2025-03-07 4.45 4.50 4.34 4.37 60.1M
2025-03-06 4.28 4.56 4.24 4.50 88.2M
2025-03-05 4.25 4.33 4.15 4.25 59.2M
2025-03-04 4.18 4.27 4.09 4.17 89.9M
2025-03-03 4.81 5.08 4.42 4.42 147.2M
2025-02-28 4.72 5.10 4.42 4.91 158.8M
2025-02-27 5.37 5.71 4.83 4.83 180.1M
2025-02-26 4.91 5.37 4.79 5.37 199.2M
2025-02-25 4.36 4.88 4.33 4.88 134.2M
2025-02-24 4.05 4.44 4.05 4.44 126.4M
2025-02-21 4.13 4.15 4.03 4.04 43.0M
2025-02-20 4.14 4.22 4.06 4.12 55.8M
2025-02-19 4.05 4.16 3.98 4.14 43.4M
2025-02-18 4.15 4.20 4.05 4.05 44.6M
2025-02-17 4.02 4.19 4.02 4.15 54.7M
2025-02-14 4.13 4.15 4.02 4.05 60.3M
2025-02-13 4.25 4.26 4.16 4.17 57.7M
2025-02-12 4.29 4.29 4.18 4.25 66.2M
2025-02-11 4.26 4.36 4.22 4.32 66.5M
2025-02-10 4.22 4.32 4.17 4.29 94.0M
2025-02-07 4.23 4.38 4.02 4.35 151.5M
2025-02-06 4.78 5.27 4.34 4.40 220.3M
2025-02-05 5.30 5.30 4.82 4.82 63.7M
2025-01-27 5.50 5.86 5.02 5.35 146.7M
2025-01-24 4.95 5.60 4.93 5.33 109.5M
2025-01-23 4.82 5.12 4.65 5.12 126.0M
2025-01-22 4.80 4.95 4.59 4.65 114.3M
2025-01-21 4.40 4.76 4.35 4.59 89.8M
2025-01-20 4.41 4.54 4.27 4.45 74.6M
2025-01-17 4.32 4.57 4.19 4.38 89.8M
2025-01-16 4.27 4.57 4.25 4.41 131.5M
2025-01-15 4.72 4.94 4.45 4.56 160.9M
2025-01-14 4.48 5.26 4.48 4.81 220.4M
2025-01-13 5.20 5.20 4.98 4.98 40.4M
2025-01-10 4.90 5.53 4.60 5.53 265.0M
2025-01-09 5.03 5.03 4.72 5.03 235.4M
2025-01-08 4.57 4.57 4.49 4.57 57.3M
2025-01-07 4.15 4.15 4.07 4.15 85.3M
2025-01-06 3.77 3.77 3.77 3.77 9.1M
2025-01-03 3.43 3.43 3.43 3.43 13.6M
2025-01-02 2.97 3.25 2.97 3.12 43.1M