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
2023-12-29 9.56 10.00 9.56 9.98 9.7M
2023-12-28 9.12 9.67 9.06 9.58 9.5M
2023-12-27 9.12 9.19 9.05 9.14 3.5M
2023-12-26 9.31 9.31 9.00 9.08 5.3M
2023-12-25 9.35 9.49 9.29 9.31 4.4M
2023-12-22 9.65 9.74 9.33 9.39 8.7M
2023-12-21 9.61 9.81 9.45 9.74 4.6M
2023-12-20 9.81 9.85 9.63 9.64 4.0M
2023-12-19 9.76 9.83 9.63 9.80 2.9M
2023-12-18 9.97 10.06 9.69 9.73 5.8M
2023-12-15 10.12 10.16 9.96 10.01 3.6M
2023-12-14 10.11 10.21 10.06 10.08 4.6M
2023-12-13 10.09 10.17 10.02 10.09 4.0M
2023-12-12 10.13 10.20 10.05 10.12 4.2M
2023-12-11 9.81 10.15 9.78 10.13 7.2M
2023-12-08 10.03 10.12 9.88 9.90 5.3M
2023-12-07 10.00 10.23 9.95 10.03 5.8M
2023-12-06 10.01 10.12 9.91 10.00 4.6M
2023-12-05 10.35 10.35 10.01 10.01 6.4M
2023-12-04 10.32 10.45 10.31 10.33 5.1M
2023-12-01 10.23 10.38 10.15 10.36 5.8M
2023-11-30 10.25 10.36 10.12 10.20 7.3M
2023-11-29 10.28 10.39 10.22 10.24 6.8M
2023-11-28 10.38 10.39 10.23 10.34 6.9M
2023-11-27 10.30 10.60 10.20 10.42 12.4M
2023-11-24 10.34 10.42 10.21 10.26 7.7M
2023-11-23 10.20 10.43 10.12 10.38 7.4M
2023-11-22 10.23 10.38 10.20 10.20 5.6M
2023-11-21 10.42 10.49 10.25 10.29 6.2M
2023-11-20 10.48 10.53 10.35 10.39 8.1M
2023-11-17 10.11 10.34 10.07 10.31 9.6M
2023-11-16 10.15 10.21 10.07 10.11 5.4M
2023-11-15 10.15 10.28 10.10 10.16 9.4M
2023-11-14 9.91 10.05 9.82 10.04 11.4M
2023-11-13 9.68 9.90 9.65 9.89 9.7M
2023-11-10 9.85 9.85 9.62 9.66 7.7M
2023-11-09 9.95 9.97 9.79 9.85 7.5M
2023-11-08 9.95 10.00 9.76 9.90 7.4M
2023-11-07 9.99 9.99 9.84 9.97 6.6M
2023-11-06 9.78 10.04 9.78 9.99 7.9M
2023-11-03 9.50 9.84 9.48 9.78 8.2M
2023-11-02 9.63 9.72 9.45 9.45 5.3M
2023-11-01 9.72 9.75 9.46 9.65 6.5M
2023-10-31 10.10 10.14 9.65 9.71 7.9M
2023-10-30 9.98 10.15 9.96 10.11 4.2M
2023-10-27 9.93 10.04 9.84 9.98 3.6M
2023-10-26 9.80 10.00 9.65 10.00 4.1M
2023-10-25 9.66 9.93 9.65 9.88 3.8M
2023-10-24 9.47 9.69 9.45 9.67 4.0M
2023-10-23 9.78 9.81 9.39 9.42 5.5M
2023-10-20 9.85 10.08 9.79 9.81 5.0M
2023-10-19 9.90 10.13 9.83 9.83 3.5M
2023-10-18 10.09 10.15 9.88 9.90 3.4M
2023-10-17 10.14 10.22 10.02 10.09 3.4M
2023-10-16 10.35 10.39 10.09 10.14 4.4M
2023-10-13 10.39 10.45 10.30 10.35 3.1M
2023-10-12 10.48 10.49 10.33 10.48 3.2M
2023-10-11 10.56 10.57 10.34 10.37 4.3M
2023-10-10 10.55 10.68 10.51 10.55 3.4M
2023-10-09 10.51 10.61 10.47 10.58 4.3M
2023-09-28 10.40 10.53 10.35 10.51 3.7M
2023-09-27 10.24 10.41 10.17 10.35 4.3M
2023-09-26 10.12 10.35 10.12 10.24 4.8M
2023-09-25 10.18 10.26 10.06 10.15 4.1M
2023-09-22 9.76 10.20 9.75 10.18 6.8M
2023-09-21 9.81 9.90 9.71 9.80 3.4M
2023-09-20 9.81 9.90 9.77 9.81 3.8M
2023-09-19 10.14 10.15 9.78 9.81 9.9M
2023-09-18 10.57 10.69 10.09 10.15 11.9M
2023-09-15 10.75 10.88 10.55 10.66 5.9M
2023-09-14 10.75 10.89 10.64 10.85 4.9M
2023-09-13 10.93 10.97 10.66 10.78 4.0M
2023-09-12 10.91 10.98 10.87 10.93 2.5M
2023-09-11 10.93 11.02 10.87 10.96 4.1M
2023-09-08 10.80 11.01 10.77 10.97 4.1M
2023-09-07 10.96 11.06 10.81 10.81 4.4M
2023-09-06 10.88 11.04 10.79 11.01 4.4M
2023-09-05 10.84 10.92 10.77 10.92 4.2M
2023-09-04 10.69 10.83 10.67 10.83 4.1M
2023-09-01 10.75 10.82 10.63 10.68 3.1M
2023-08-31 10.77 10.86 10.65 10.74 4.1M
2023-08-30 10.64 10.88 10.62 10.77 5.4M
2023-08-29 10.30 10.69 10.25 10.64 6.6M
2023-08-28 10.88 11.06 10.33 10.35 6.8M
2023-08-25 10.70 10.73 10.37 10.40 4.5M
2023-08-24 10.90 11.02 10.67 10.76 4.6M
2023-08-23 10.88 11.14 10.86 10.89 6.7M
2023-08-22 10.78 10.85 10.52 10.85 4.6M
2023-08-21 10.73 10.85 10.69 10.69 3.0M
2023-08-18 10.88 10.99 10.74 10.74 3.3M
2023-08-17 10.85 10.97 10.74 10.91 3.8M
2023-08-16 11.02 11.03 10.86 10.87 3.0M
2023-08-15 11.20 11.28 10.97 11.03 3.2M
2023-08-14 11.02 11.28 10.96 11.25 3.3M
2023-08-11 11.35 11.43 11.08 11.11 5.0M
2023-08-10 11.44 11.52 11.37 11.39 2.7M
2023-08-09 11.43 11.54 11.33 11.36 2.8M
2023-08-08 11.58 11.61 11.46 11.49 2.4M
2023-08-07 11.58 11.60 11.46 11.56 2.3M
2023-08-04 11.38 11.65 11.37 11.54 5.0M
2023-08-03 11.58 11.58 11.38 11.39 5.1M
2023-08-02 11.72 11.77 11.56 11.58 3.8M
2023-08-01 11.85 11.85 11.67 11.71 3.7M
2023-07-31 11.72 11.90 11.66 11.85 4.7M
2023-07-28 11.68 11.76 11.55 11.70 3.6M
2023-07-27 11.86 11.98 11.69 11.69 3.6M
2023-07-26 11.88 11.98 11.80 11.86 3.3M
2023-07-25 11.73 11.90 11.73 11.88 3.9M
2023-07-24 11.72 11.75 11.61 11.69 2.6M
2023-07-21 11.69 11.80 11.61 11.72 4.0M
2023-07-20 12.00 12.03 11.55 11.68 10.1M
2023-07-19 12.09 12.22 12.02 12.03 4.6M
2023-07-18 12.27 12.28 12.05 12.07 8.3M
2023-07-17 12.13 12.49 12.02 12.38 10.6M
2023-07-14 12.24 12.29 12.08 12.08 8.5M
2023-07-13 12.48 12.61 12.23 12.32 10.4M
2023-07-12 12.44 12.62 12.38 12.48 12.0M
2023-07-11 12.40 12.44 12.15 12.39 9.6M
2023-07-10 12.74 12.79 12.36 12.52 10.7M
2023-07-07 12.66 12.69 12.31 12.55 14.4M
2023-07-06 12.47 13.05 12.47 12.79 22.2M
2023-07-05 12.57 12.86 12.38 12.47 15.7M
2023-07-04 12.39 12.58 12.33 12.55 8.3M
2023-07-03 12.49 12.66 12.26 12.47 7.9M
2023-06-30 12.45 12.55 12.32 12.49 7.3M
2023-06-29 12.13 12.57 12.08 12.45 11.9M
2023-06-28 12.45 12.52 11.86 12.22 11.5M
2023-06-27 12.24 12.80 12.24 12.53 10.2M
2023-06-26 12.34 12.80 12.17 12.23 11.2M
2023-06-21 12.91 12.97 12.41 12.43 11.5M
2023-06-20 12.94 13.03 12.73 12.85 13.8M
2023-06-19 12.49 12.89 12.41 12.79 15.1M
2023-06-16 12.40 12.57 12.21 12.53 11.2M
2023-06-15 12.18 12.45 12.11 12.37 9.5M
2023-06-14 12.44 12.48 12.14 12.16 8.5M
2023-06-13 12.09 12.45 12.05 12.38 10.0M
2023-06-12 12.18 12.34 12.10 12.12 7.5M
2023-06-09 12.09 12.30 11.93 12.27 7.8M
2023-06-08 12.40 12.40 12.07 12.13 8.9M
2023-06-07 12.13 12.40 11.86 12.30 13.4M
2023-06-06 12.97 12.98 12.08 12.14 24.8M
2023-06-05 12.77 13.04 12.58 13.03 17.0M
2023-06-02 12.83 13.00 12.75 12.77 12.9M
2023-06-01 12.94 13.08 12.72 12.83 18.0M
2023-05-31 13.19 13.30 12.90 13.06 17.6M
2023-05-30 12.75 13.29 12.68 13.21 24.0M
2023-05-29 13.06 13.33 12.81 12.85 17.2M
2023-05-26 13.27 13.27 12.89 13.10 25.8M
2023-05-25 12.89 13.50 12.81 13.40 41.7M
2023-05-24 12.67 13.20 12.67 12.88 23.2M
2023-05-23 13.01 13.05 12.65 12.66 25.9M
2023-05-22 12.90 13.59 12.85 13.28 36.0M
2023-05-19 12.67 13.20 12.56 13.00 22.2M
2023-05-18 12.89 13.23 12.68 12.98 28.8M
2023-05-17 12.45 13.30 12.33 13.24 41.1M
2023-05-16 12.88 13.11 12.26 12.61 45.4M
2023-05-15 11.38 12.43 11.30 12.43 14.4M
2023-05-12 11.40 11.45 11.26 11.30 3.7M
2023-05-11 11.35 11.46 11.27 11.40 4.4M
2023-05-10 11.27 11.43 11.11 11.36 5.1M
2023-05-09 11.60 11.60 11.18 11.18 6.3M
2023-05-08 11.38 11.61 11.38 11.57 5.5M
2023-05-05 11.48 11.53 11.26 11.38 4.9M
2023-05-04 11.46 11.64 11.41 11.55 5.7M
2023-04-28 11.00 11.46 11.00 11.46 9.2M
2023-04-27 11.01 11.13 10.82 10.90 5.9M
2023-04-26 10.80 11.19 10.58 11.09 7.5M
2023-04-25 11.28 11.29 10.64 10.80 8.9M
2023-04-24 11.18 11.27 11.00 11.25 5.9M
2023-04-21 11.54 11.67 11.12 11.14 10.0M
2023-04-20 11.95 11.95 11.57 11.60 8.3M
2023-04-19 11.89 12.11 11.70 11.95 7.3M
2023-04-18 12.14 12.15 11.79 11.88 9.0M
2023-04-17 12.34 12.40 12.15 12.18 6.5M
2023-04-14 12.21 12.37 12.10 12.13 9.0M
2023-04-13 12.63 12.80 12.32 12.36 12.5M
2023-04-12 12.20 12.35 12.13 12.31 6.9M
2023-04-11 12.60 12.67 12.10 12.22 12.1M
2023-04-10 12.75 13.08 12.64 12.73 10.3M
2023-04-07 12.58 12.82 12.57 12.72 5.5M
2023-04-06 12.83 12.92 12.60 12.68 7.8M
2023-04-04 13.26 13.26 12.80 12.80 12.7M
2023-04-03 13.23 13.32 12.95 13.29 10.9M
2023-03-31 13.25 13.35 13.10 13.16 7.7M
2023-03-30 13.20 13.35 13.06 13.23 6.9M
2023-03-29 13.28 13.46 13.20 13.25 8.1M
2023-03-28 13.71 13.71 13.20 13.29 11.6M
2023-03-27 13.09 13.58 13.00 13.57 17.1M
2023-03-24 13.04 13.77 12.90 13.30 20.8M
2023-03-23 12.78 12.92 12.63 12.89 7.6M
2023-03-22 12.82 12.93 12.69 12.78 7.3M
2023-03-21 12.52 12.82 12.47 12.79 7.8M
2023-03-20 12.56 12.63 12.35 12.51 7.9M
2023-03-17 12.57 12.63 12.41 12.50 7.0M
2023-03-16 12.79 12.79 12.42 12.42 6.7M
2023-03-15 12.76 12.96 12.76 12.78 6.5M
2023-03-14 13.02 13.05 12.38 12.66 13.1M
2023-03-13 12.95 13.16 12.82 13.03 8.1M
2023-03-10 13.16 13.19 12.91 13.05 9.2M
2023-03-09 13.43 13.55 13.18 13.21 11.7M
2023-03-08 13.31 13.52 13.27 13.42 8.9M
2023-03-07 13.85 13.92 13.31 13.32 16.3M
2023-03-06 13.86 14.03 13.76 13.92 9.0M
2023-03-03 14.03 14.16 13.81 13.92 11.3M
2023-03-02 14.36 14.38 14.01 14.03 15.2M
2023-03-01 14.36 14.40 14.13 14.36 15.2M
2023-02-28 14.60 14.63 14.22 14.45 19.0M
2023-02-27 14.05 14.55 13.76 14.55 30.9M
2023-02-24 14.14 14.38 14.00 14.08 14.2M
2023-02-23 13.80 14.12 13.78 14.03 13.6M
2023-02-22 13.88 14.17 13.78 13.91 14.0M
2023-02-21 13.69 14.04 13.69 14.00 18.2M
2023-02-20 13.51 13.71 13.36 13.68 13.9M
2023-02-17 13.68 13.85 13.54 13.54 16.5M
2023-02-16 14.70 14.77 13.64 13.84 36.9M
2023-02-15 14.75 14.79 14.54 14.70 20.9M
2023-02-14 14.69 14.96 14.41 14.75 29.9M
2023-02-13 14.33 14.84 14.30 14.84 37.5M
2023-02-10 14.61 14.72 14.27 14.32 30.7M
2023-02-09 14.59 14.68 14.22 14.62 35.6M
2023-02-08 14.65 15.08 14.40 14.77 55.9M
2023-02-07 14.80 15.98 14.60 15.05 108.5M
2023-02-06 13.78 14.82 13.66 14.82 57.7M
2023-02-03 13.41 13.58 13.22 13.47 15.7M
2023-02-02 13.48 13.80 13.31 13.33 20.4M
2023-02-01 13.25 13.48 13.08 13.46 16.2M
2023-01-31 13.20 13.32 13.12 13.18 11.5M
2023-01-30 13.18 13.44 13.10 13.37 16.6M
2023-01-20 12.70 13.25 12.68 13.03 18.2M
2023-01-19 12.77 13.06 12.57 12.61 10.9M
2023-01-18 12.81 12.87 12.66 12.75 6.3M
2023-01-17 12.80 12.92 12.55 12.73 11.3M
2023-01-16 13.00 13.21 12.70 12.78 14.9M
2023-01-13 12.75 13.20 12.51 13.00 18.5M
2023-01-12 12.78 12.80 12.38 12.75 16.9M
2023-01-11 13.12 13.20 12.71 12.74 15.7M
2023-01-10 13.35 13.48 13.07 13.16 15.8M
2023-01-09 13.71 14.00 13.32 13.34 24.2M
2023-01-06 13.05 13.88 13.00 13.60 31.0M
2023-01-05 12.35 13.27 12.31 13.13 23.8M
2023-01-04 12.53 12.74 12.29 12.44 12.5M
2023-01-03 12.11 12.88 12.01 12.54 16.0M