Wiscom System Co Ltd (002090)

002090
🏛️ China →
11.20
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
2022-12-30 11.71 12.17 11.65 12.15 13.7M
2022-12-29 11.83 11.96 11.70 11.71 8.0M
2022-12-28 12.04 12.04 11.76 11.77 8.6M
2022-12-27 11.95 12.18 11.85 12.03 11.6M
2022-12-26 11.49 11.95 11.45 11.95 13.6M
2022-12-23 11.53 11.66 11.38 11.51 12.5M
2022-12-22 11.99 12.08 11.48 11.51 15.5M
2022-12-21 12.37 12.62 11.80 11.96 20.1M
2022-12-20 13.00 13.24 12.52 12.63 15.3M
2022-12-19 13.50 13.67 12.97 13.06 14.8M
2022-12-16 14.05 14.17 13.30 13.55 21.0M
2022-12-15 14.18 14.54 14.10 14.26 20.2M
2022-12-14 13.93 14.50 13.71 14.38 24.3M
2022-12-13 14.05 14.30 14.00 14.04 19.5M
2022-12-12 13.61 14.11 13.56 14.05 16.8M
2022-12-09 13.78 14.28 13.69 13.78 20.0M
2022-12-08 13.58 13.90 13.52 13.55 17.8M
2022-12-07 14.09 14.30 13.70 13.70 22.4M
2022-12-06 14.32 14.41 14.01 14.13 19.3M
2022-12-05 14.40 14.55 14.22 14.40 28.8M
2022-12-02 13.89 14.88 13.80 14.61 48.3M
2022-12-01 13.85 14.37 13.61 14.09 35.6M
2022-11-30 13.95 14.52 13.85 14.01 47.8M
2022-11-29 14.34 15.50 14.11 14.22 81.9M
2022-11-28 12.89 14.32 12.58 14.32 29.5M
2022-11-25 13.50 13.69 12.91 13.02 27.2M
2022-11-24 13.44 14.27 13.13 13.70 43.9M
2022-11-23 13.13 13.42 12.85 13.20 24.7M
2022-11-22 12.70 13.68 12.55 13.40 37.6M
2022-11-21 13.01 13.85 12.80 12.83 38.5M
2022-11-18 12.43 12.74 12.22 12.73 22.1M
2022-11-17 12.25 12.48 12.03 12.42 15.4M
2022-11-16 12.26 12.48 12.14 12.18 13.9M
2022-11-15 12.19 12.42 12.11 12.38 15.3M
2022-11-14 12.62 12.65 12.02 12.11 24.3M
2022-11-11 13.22 13.35 12.68 12.73 25.6M
2022-11-10 13.00 13.21 12.92 12.96 23.0M
2022-11-09 12.99 13.63 12.78 13.26 37.6M
2022-11-08 12.71 12.84 12.48 12.70 18.3M
2022-11-07 12.87 13.41 12.82 12.88 21.0M
2022-11-04 12.95 13.08 12.82 12.93 23.3M
2022-11-03 12.91 13.18 12.76 12.86 26.5M
2022-11-02 13.00 13.79 12.76 13.27 45.2M
2022-11-01 12.79 13.17 12.45 13.16 37.8M
2022-10-31 12.26 12.80 11.98 12.78 36.8M
2022-10-28 12.80 13.01 11.90 12.38 47.7M
2022-10-27 13.00 13.88 12.88 13.20 83.2M
2022-10-26 11.66 12.64 11.33 12.64 34.4M
2022-10-25 11.30 11.50 11.00 11.49 14.7M
2022-10-24 11.55 11.83 11.30 11.38 15.3M
2022-10-21 11.84 11.88 11.38 11.53 18.4M
2022-10-20 12.20 12.20 11.69 11.85 24.9M
2022-10-19 11.90 12.59 11.80 12.28 30.2M
2022-10-18 11.80 12.18 11.68 12.02 22.6M
2022-10-17 11.94 12.00 11.42 11.80 18.3M
2022-10-14 11.62 11.78 11.53 11.75 16.2M
2022-10-13 11.50 11.84 11.45 11.58 17.3M
2022-10-12 11.32 11.65 10.92 11.63 17.9M
2022-10-11 11.23 11.38 10.90 11.35 14.2M
2022-10-10 11.00 11.52 10.85 11.22 18.1M
2022-09-30 11.19 11.31 10.80 10.83 14.0M
2022-09-29 11.51 11.69 11.18 11.22 15.8M
2022-09-28 12.02 12.15 11.42 11.42 18.8M
2022-09-27 12.06 12.30 11.83 12.12 18.9M
2022-09-26 12.23 12.49 11.60 11.95 22.2M
2022-09-23 12.05 12.63 11.91 12.36 31.3M
2022-09-22 11.94 12.77 11.78 12.27 29.5M
2022-09-21 11.79 12.10 11.62 12.00 20.9M
2022-09-20 11.47 11.95 11.47 11.86 21.3M
2022-09-19 11.39 11.53 11.17 11.41 13.6M
2022-09-16 11.46 11.70 11.35 11.40 17.0M
2022-09-15 12.46 12.59 11.22 11.56 38.9M
2022-09-14 12.45 13.00 12.22 12.42 23.0M
2022-09-13 12.80 13.07 12.59 12.78 22.4M
2022-09-09 13.62 13.88 12.73 12.92 43.4M
2022-09-08 13.33 14.40 13.29 13.93 55.0M
2022-09-07 13.35 13.77 13.32 13.50 33.5M
2022-09-06 13.38 13.82 12.91 13.61 38.8M
2022-09-05 12.73 13.68 12.73 13.17 34.6M
2022-09-02 12.40 13.38 11.80 12.99 56.7M
2022-09-01 12.98 13.55 12.36 12.45 55.8M
2022-08-31 14.53 14.69 13.41 13.41 62.6M
2022-08-30 16.25 16.90 14.60 14.90 86.9M
2022-08-29 14.61 16.20 14.13 16.20 72.2M
2022-08-26 14.16 15.45 14.16 14.73 68.1M
2022-08-25 14.51 14.88 13.72 14.48 57.4M
2022-08-24 14.65 15.59 14.07 14.89 107.6M
2022-08-23 13.16 14.39 13.16 14.39 57.0M
2022-08-22 13.41 13.46 12.98 13.08 40.1M
2022-08-19 14.28 14.28 13.47 13.52 62.1M
2022-08-18 13.97 15.20 13.97 14.52 114.9M
2022-08-17 12.83 13.83 12.71 13.83 94.2M
2022-08-16 12.45 12.80 12.43 12.57 41.5M
2022-08-15 12.19 12.75 12.05 12.57 56.8M
2022-08-12 12.02 12.19 11.91 11.92 26.8M
2022-08-11 12.19 12.36 12.06 12.13 31.7M
2022-08-10 12.03 12.26 11.96 12.10 26.2M
2022-08-09 12.29 12.45 12.00 12.03 29.9M
2022-08-08 12.01 12.28 11.92 12.24 25.6M
2022-08-05 12.35 12.35 11.84 12.00 36.8M
2022-08-04 12.03 12.49 12.03 12.37 41.4M
2022-08-03 11.96 12.58 11.89 12.01 52.3M
2022-08-02 13.18 13.18 12.09 12.09 59.0M
2022-08-01 13.52 13.74 13.15 13.43 55.6M
2022-07-29 13.31 14.65 13.26 13.80 81.2M
2022-07-28 13.26 13.63 13.19 13.46 60.3M
2022-07-27 13.30 13.41 13.07 13.18 50.2M
2022-07-26 13.80 13.85 13.06 13.30 73.5M
2022-07-25 14.00 14.29 13.71 14.19 67.9M
2022-07-22 14.38 14.59 13.91 13.97 95.2M
2022-07-21 15.00 15.99 14.70 14.88 124.0M
2022-07-20 16.07 16.07 16.07 16.07 17.1M
2022-07-19 21.19 21.77 17.86 17.86 181.1M
2022-07-18 19.48 19.84 19.01 19.84 47.7M
2022-07-15 16.74 18.04 14.98 18.04 167.1M
2022-07-14 14.98 17.10 14.37 16.40 147.0M
2022-07-13 16.20 17.48 15.62 15.62 149.2M
2022-07-12 16.50 17.35 16.00 17.35 151.1M
2022-07-11 14.60 15.77 12.91 15.77 140.8M
2022-07-08 14.34 14.34 13.96 14.34 64.5M
2022-07-07 13.03 13.04 11.06 13.04 90.6M
2022-07-06 11.85 11.85 11.85 11.85 13.1M
2022-07-05 10.57 10.77 10.51 10.77 11.6M
2022-07-04 8.89 9.79 8.78 9.79 16.2M
2022-07-01 8.92 9.04 8.85 8.90 2.1M
2022-06-30 8.90 9.09 8.88 8.92 4.5M
2022-06-29 9.21 9.41 8.90 8.91 6.7M
2022-06-28 9.01 9.30 8.95 9.23 7.3M
2022-06-27 9.01 9.06 8.79 9.01 4.4M
2022-06-24 8.82 9.07 8.70 9.02 8.1M
2022-06-23 8.36 8.92 8.33 8.82 8.7M
2022-06-22 8.30 8.48 8.24 8.40 3.3M
2022-06-21 8.32 8.35 8.25 8.33 3.0M
2022-06-20 8.00 8.33 8.00 8.27 4.7M
2022-06-17 7.88 8.03 7.88 7.98 2.1M
2022-06-16 7.94 7.98 7.81 7.90 1.6M
2022-06-15 8.12 8.12 7.94 7.94 2.2M
2022-06-14 7.95 8.04 7.82 8.04 2.0M
2022-06-13 7.97 8.12 7.92 8.03 2.0M
2022-06-10 8.01 8.02 7.86 7.98 1.6M
2022-06-09 8.20 8.20 7.85 7.92 2.6M
2022-06-08 8.15 8.30 8.05 8.10 2.4M
2022-06-07 8.28 8.33 8.08 8.19 2.9M
2022-06-06 8.12 8.36 8.12 8.28 3.6M
2022-06-02 7.90 8.08 7.90 8.07 2.5M
2022-06-01 7.95 8.05 7.90 7.96 2.9M
2022-05-31 7.98 8.00 7.90 7.97 2.3M
2022-05-30 7.91 7.96 7.82 7.90 2.5M
2022-05-27 7.92 8.06 7.85 7.92 2.5M
2022-05-26 7.90 8.01 7.81 7.95 3.4M
2022-05-25 7.70 7.90 7.69 7.89 2.6M
2022-05-24 7.90 8.04 7.69 7.70 6.0M
2022-05-23 7.53 7.88 7.50 7.86 3.8M
2022-05-20 7.41 7.60 7.33 7.52 3.6M
2022-05-19 7.09 7.41 7.06 7.36 3.8M
2022-05-18 7.09 7.36 7.06 7.16 3.7M
2022-05-17 7.05 7.09 6.90 7.06 2.1M
2022-05-16 7.06 7.14 7.00 7.05 2.2M
2022-05-13 6.96 7.04 6.89 7.01 2.2M
2022-05-12 6.85 7.00 6.80 6.93 1.6M
2022-05-11 6.97 7.13 6.87 6.88 3.8M
2022-05-10 6.92 7.02 6.83 6.97 2.7M
2022-05-09 6.69 7.00 6.60 7.00 3.8M
2022-05-06 6.60 6.75 6.43 6.73 3.0M
2022-05-05 6.67 6.83 6.56 6.70 4.1M
2022-04-29 6.59 6.83 6.49 6.79 5.7M
2022-04-28 6.75 6.84 6.61 6.70 3.6M
2022-04-27 6.39 6.70 6.29 6.69 3.8M
2022-04-26 6.61 6.74 6.47 6.50 3.3M
2022-04-25 7.03 7.03 6.50 6.62 4.7M
2022-04-22 7.14 7.25 7.01 7.08 3.5M
2022-04-21 7.65 7.71 7.13 7.19 7.7M
2022-04-20 7.97 8.03 7.57 7.69 7.3M
2022-04-19 7.91 8.07 7.83 7.96 3.7M
2022-04-18 7.75 7.93 7.48 7.90 5.0M
2022-04-15 8.10 8.17 7.73 7.75 5.7M
2022-04-14 8.10 8.40 8.05 8.13 5.4M
2022-04-13 8.49 8.49 8.08 8.08 5.2M
2022-04-12 8.39 8.59 8.09 8.49 7.6M
2022-04-11 8.70 8.70 8.34 8.40 5.6M
2022-04-08 8.78 8.83 8.47 8.62 5.8M
2022-04-07 8.95 8.96 8.75 8.84 5.9M
2022-04-06 8.63 9.00 8.62 8.95 8.3M
2022-04-01 8.46 8.79 8.40 8.73 8.5M
2022-03-31 8.39 8.66 8.34 8.56 6.4M
2022-03-30 8.46 8.62 8.39 8.50 6.4M
2022-03-29 8.55 8.74 8.35 8.38 8.4M
2022-03-28 8.47 8.60 8.18 8.60 8.4M
2022-03-25 8.70 8.86 8.46 8.60 16.8M
2022-03-24 8.86 9.40 8.70 9.04 27.9M
2022-03-23 8.20 8.86 8.10 8.86 9.6M
2022-03-22 7.95 8.17 7.90 8.05 4.4M
2022-03-21 7.88 7.90 7.72 7.85 2.5M
2022-03-18 7.70 7.89 7.65 7.85 2.2M
2022-03-17 7.68 7.87 7.63 7.72 3.0M
2022-03-16 7.58 7.71 7.21 7.63 3.9M
2022-03-15 7.99 8.00 7.52 7.52 4.6M
2022-03-14 8.18 8.24 8.00 8.00 2.0M
2022-03-11 8.15 8.27 7.99 8.23 2.2M
2022-03-10 8.25 8.32 8.16 8.17 2.6M
2022-03-09 8.31 8.41 7.78 8.13 3.4M
2022-03-08 8.51 8.59 8.28 8.31 2.5M
2022-03-07 8.77 8.77 8.47 8.51 2.7M
2022-03-04 8.77 8.84 8.68 8.75 2.1M
2022-03-03 8.87 8.94 8.77 8.81 2.6M
2022-03-02 8.72 8.85 8.70 8.85 2.6M
2022-03-01 8.72 8.82 8.68 8.79 2.3M
2022-02-28 8.81 8.81 8.58 8.71 2.4M
2022-02-25 8.70 8.83 8.66 8.75 2.7M
2022-02-24 8.93 8.93 8.50 8.62 5.1M
2022-02-23 8.93 8.96 8.84 8.94 2.7M
2022-02-22 8.90 8.91 8.78 8.89 3.3M
2022-02-21 8.75 8.95 8.69 8.94 3.7M
2022-02-18 8.64 8.78 8.57 8.77 2.9M
2022-02-17 8.64 8.77 8.58 8.66 3.2M
2022-02-16 8.61 8.68 8.57 8.65 2.7M
2022-02-15 8.45 8.75 8.42 8.60 5.4M
2022-02-14 8.37 8.49 8.32 8.40 2.8M
2022-02-11 8.56 8.65 8.37 8.44 3.2M
2022-02-10 8.68 8.68 8.56 8.61 2.7M
2022-02-09 8.52 8.68 8.50 8.67 3.7M
2022-02-08 8.39 8.55 8.33 8.54 3.3M
2022-02-07 8.41 8.54 8.36 8.39 2.1M
2022-01-28 8.10 8.35 8.08 8.27 3.6M
2022-01-27 8.57 8.60 8.08 8.09 6.1M
2022-01-26 8.53 8.69 8.43 8.63 5.8M
2022-01-25 8.42 8.58 8.16 8.52 7.5M
2022-01-24 8.52 8.58 8.43 8.46 2.4M
2022-01-21 8.69 8.69 8.42 8.53 4.8M
2022-01-20 9.00 9.00 8.60 8.66 4.4M
2022-01-19 8.91 9.02 8.87 8.94 3.1M
2022-01-18 9.03 9.04 8.88 8.91 3.8M
2022-01-17 8.81 9.05 8.81 9.02 5.8M
2022-01-14 9.00 9.06 8.80 8.83 4.8M
2022-01-13 9.10 9.14 9.01 9.03 3.0M
2022-01-12 9.00 9.13 9.00 9.10 3.1M
2022-01-11 9.02 9.07 8.90 8.95 4.2M
2022-01-10 8.99 9.04 8.91 8.99 4.3M
2022-01-07 9.45 9.46 8.95 8.98 7.6M
2022-01-06 9.35 9.46 9.25 9.40 4.5M
2022-01-05 9.60 9.63 9.23 9.32 6.5M
2022-01-04 9.50 9.59 9.38 9.59 5.7M