Wuhan Fingu Electronic Technology Co Ltd (002194)

002194
🏛️ China →
13.62
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 9.72 9.87 9.67 9.86 10.5M
2023-12-28 9.59 9.81 9.52 9.73 12.1M
2023-12-27 9.43 9.64 9.42 9.62 8.4M
2023-12-26 9.62 9.62 9.38 9.40 7.6M
2023-12-25 9.60 9.71 9.55 9.62 5.1M
2023-12-22 9.80 9.81 9.56 9.63 7.7M
2023-12-21 9.66 9.83 9.56 9.75 8.5M
2023-12-20 9.92 9.95 9.70 9.70 7.8M
2023-12-19 9.91 9.98 9.86 9.91 7.1M
2023-12-18 10.05 10.05 9.87 9.90 9.4M
2023-12-15 10.23 10.26 10.06 10.10 10.9M
2023-12-14 10.26 10.42 10.20 10.21 10.1M
2023-12-13 10.44 10.44 10.25 10.25 9.4M
2023-12-12 10.44 10.51 10.35 10.42 9.7M
2023-12-11 10.33 10.45 10.13 10.45 13.5M
2023-12-08 10.34 10.50 10.31 10.39 13.7M
2023-12-07 10.33 10.40 10.23 10.34 12.2M
2023-12-06 10.32 10.50 10.25 10.31 14.7M
2023-12-05 10.69 10.86 10.42 10.42 27.1M
2023-12-04 10.75 11.15 10.60 10.92 34.4M
2023-12-01 10.56 10.78 10.48 10.77 16.2M
2023-11-30 10.65 10.69 10.45 10.56 12.7M
2023-11-29 10.75 10.81 10.64 10.67 11.5M
2023-11-28 10.80 10.84 10.63 10.73 13.0M
2023-11-27 10.60 10.88 10.57 10.82 16.5M
2023-11-24 11.01 11.06 10.62 10.67 15.0M
2023-11-23 10.80 10.96 10.70 10.94 13.8M
2023-11-22 11.11 11.11 10.80 10.80 20.0M
2023-11-21 11.26 11.33 11.08 11.11 27.9M
2023-11-20 11.34 11.34 11.18 11.24 19.0M
2023-11-17 11.32 11.39 11.17 11.34 20.9M
2023-11-16 11.45 11.53 11.30 11.35 19.9M
2023-11-15 11.49 11.59 11.30 11.45 33.3M
2023-11-14 11.34 11.49 11.13 11.42 40.5M
2023-11-13 11.05 11.34 11.01 11.21 29.2M
2023-11-10 11.00 11.22 10.90 10.99 22.7M
2023-11-09 11.08 11.30 10.97 11.05 27.0M
2023-11-08 11.11 11.29 10.94 11.16 34.3M
2023-11-07 11.05 11.15 10.85 11.08 32.3M
2023-11-06 10.78 11.05 10.77 11.00 30.8M
2023-11-03 10.59 10.77 10.54 10.73 21.6M
2023-11-02 10.80 10.90 10.53 10.56 26.0M
2023-11-01 11.09 11.18 10.83 10.85 29.7M
2023-10-31 11.40 11.55 11.04 11.16 38.0M
2023-10-30 11.20 11.48 11.18 11.41 41.3M
2023-10-27 11.95 11.98 11.53 11.57 57.3M
2023-10-26 11.78 12.58 11.71 12.11 76.6M
2023-10-25 11.57 12.17 11.55 12.00 68.5M
2023-10-24 12.01 12.12 11.63 11.81 88.9M
2023-10-23 11.09 11.77 11.06 11.77 24.6M
2023-10-20 11.17 11.31 10.66 10.70 48.7M
2023-10-19 11.57 11.77 11.30 11.36 56.9M
2023-10-18 11.80 12.00 11.49 11.85 66.9M
2023-10-17 12.40 12.40 11.68 11.78 91.7M
2023-10-16 12.67 13.42 12.27 12.81 114.7M
2023-10-13 11.97 13.49 11.70 12.81 147.5M
2023-10-12 11.35 12.79 11.35 12.39 152.8M
2023-10-11 11.76 12.08 11.27 11.63 99.4M
2023-10-10 11.36 11.80 11.20 11.29 81.6M
2023-10-09 10.94 11.47 10.79 11.23 80.8M
2023-09-28 10.41 11.15 10.40 10.90 80.6M
2023-09-27 10.42 10.46 10.18 10.27 41.9M
2023-09-26 10.53 10.77 10.32 10.51 53.3M
2023-09-25 10.75 11.05 10.53 10.79 65.0M
2023-09-22 10.69 10.82 10.38 10.69 65.6M
2023-09-21 10.38 11.29 10.31 10.86 90.6M
2023-09-20 10.55 10.98 10.31 10.47 80.4M
2023-09-19 11.11 11.37 10.54 10.76 105.9M
2023-09-18 11.89 12.48 11.43 11.58 166.8M
2023-09-15 11.98 11.98 11.76 11.98 62.6M
2023-09-14 10.89 10.89 10.89 10.89 20.7M
2023-09-13 9.51 10.26 9.28 9.90 29.5M
2023-09-12 9.56 9.61 9.48 9.51 9.1M
2023-09-11 9.56 9.63 9.43 9.58 11.9M
2023-09-08 9.35 9.52 9.26 9.49 9.8M
2023-09-07 9.48 9.56 9.34 9.35 13.0M
2023-09-06 9.25 9.52 9.19 9.50 13.4M
2023-09-05 9.25 9.41 9.24 9.29 8.1M
2023-09-04 9.16 9.30 9.12 9.29 8.5M
2023-09-01 9.16 9.18 9.05 9.12 5.1M
2023-08-31 9.10 9.18 9.03 9.18 6.8M
2023-08-30 9.09 9.25 9.05 9.14 10.1M
2023-08-29 8.71 9.00 8.67 8.99 8.7M
2023-08-28 8.98 9.04 8.67 8.72 11.1M
2023-08-25 8.89 8.89 8.51 8.55 9.9M
2023-08-24 8.96 9.02 8.83 8.89 5.5M
2023-08-23 9.05 9.05 8.92 8.94 5.3M
2023-08-22 9.02 9.12 8.83 9.10 8.9M
2023-08-21 8.95 9.13 8.95 9.01 4.7M
2023-08-18 9.16 9.20 8.97 8.98 5.3M
2023-08-17 9.02 9.22 8.92 9.16 5.5M
2023-08-16 9.15 9.17 9.01 9.04 6.3M
2023-08-15 9.27 9.37 9.11 9.18 6.1M
2023-08-14 9.11 9.28 9.10 9.26 5.3M
2023-08-11 9.33 9.37 9.16 9.16 10.1M
2023-08-10 9.34 9.42 9.27 9.32 6.0M
2023-08-09 9.50 9.52 9.30 9.31 8.8M
2023-08-08 9.64 9.69 9.50 9.52 10.2M
2023-08-07 9.74 9.85 9.62 9.65 13.5M
2023-08-04 9.71 9.93 9.70 9.89 12.9M
2023-08-03 9.72 9.78 9.66 9.71 6.7M
2023-08-02 9.68 9.83 9.68 9.78 8.5M
2023-08-01 9.72 9.77 9.63 9.72 5.7M
2023-07-31 9.65 9.78 9.58 9.71 6.8M
2023-07-28 9.48 9.68 9.46 9.65 6.8M
2023-07-27 9.56 9.67 9.50 9.53 6.2M
2023-07-26 9.81 9.83 9.56 9.58 10.4M
2023-07-25 9.78 9.84 9.63 9.84 7.5M
2023-07-24 9.57 9.79 9.54 9.66 5.9M
2023-07-21 9.66 9.71 9.57 9.63 6.8M
2023-07-20 9.92 9.93 9.62 9.66 11.9M
2023-07-19 9.95 10.00 9.86 9.90 9.4M
2023-07-18 10.19 10.23 9.92 9.94 15.5M
2023-07-17 10.31 10.46 10.05 10.19 17.5M
2023-07-14 10.27 10.59 10.26 10.48 16.7M
2023-07-13 10.12 10.29 10.12 10.25 11.0M
2023-07-12 10.44 10.47 10.08 10.10 14.9M
2023-07-11 10.40 10.50 10.31 10.43 9.9M
2023-07-10 10.46 10.53 10.26 10.34 12.0M
2023-07-07 10.58 10.62 10.28 10.46 13.5M
2023-07-06 10.48 10.75 10.46 10.62 14.0M
2023-07-05 10.70 10.79 10.48 10.50 18.0M
2023-07-04 10.63 10.85 10.60 10.78 20.4M
2023-07-03 10.87 10.99 10.65 10.70 28.4M
2023-06-30 10.60 11.08 10.59 10.93 44.5M
2023-06-29 10.27 11.07 10.20 10.76 37.0M
2023-06-28 10.46 10.52 9.98 10.27 23.4M
2023-06-27 10.24 10.64 10.15 10.47 17.4M
2023-06-26 10.46 10.65 10.18 10.24 21.8M
2023-06-21 10.83 10.90 10.50 10.57 29.9M
2023-06-20 11.00 11.08 10.83 10.91 38.4M
2023-06-19 11.01 11.35 10.80 11.16 60.3M
2023-06-16 10.13 11.11 10.03 10.74 52.9M
2023-06-15 10.15 10.49 10.11 10.25 31.3M
2023-06-14 10.01 10.20 9.97 10.18 21.2M
2023-06-13 10.10 10.12 9.96 10.04 15.0M
2023-06-12 9.91 10.06 9.90 10.03 17.3M
2023-06-09 9.71 9.93 9.67 9.91 17.5M
2023-06-08 9.77 9.82 9.61 9.71 10.7M
2023-06-07 9.66 9.84 9.58 9.79 14.3M
2023-06-06 9.82 10.06 9.61 9.66 21.1M
2023-06-05 9.80 9.96 9.76 9.85 17.1M
2023-06-02 9.68 10.08 9.63 9.77 26.5M
2023-06-01 9.57 9.71 9.53 9.69 14.1M
2023-05-31 9.57 9.64 9.51 9.61 15.0M
2023-05-30 9.45 9.59 9.35 9.59 18.0M
2023-05-29 9.30 9.55 9.25 9.45 19.2M
2023-05-26 9.19 9.34 9.13 9.32 10.6M
2023-05-25 9.19 9.36 9.06 9.21 12.8M
2023-05-24 9.16 9.33 9.11 9.22 8.6M
2023-05-23 9.31 9.33 9.18 9.22 8.0M
2023-05-22 9.35 9.38 9.22 9.27 9.0M
2023-05-19 9.22 9.35 9.19 9.34 12.6M
2023-05-18 9.12 9.35 9.10 9.31 18.8M
2023-05-17 9.05 9.15 8.98 9.11 10.7M
2023-05-16 9.15 9.16 9.02 9.06 12.0M
2023-05-15 9.28 9.45 9.13 9.45 14.3M
2023-05-12 9.37 9.40 9.24 9.28 12.0M
2023-05-11 9.38 9.42 9.30 9.38 13.5M
2023-05-10 9.50 9.54 9.30 9.37 15.4M
2023-05-09 9.81 9.85 9.42 9.44 30.1M
2023-05-08 9.79 9.87 9.70 9.79 23.3M
2023-05-05 10.11 10.12 9.67 9.75 24.3M
2023-05-04 10.13 10.32 9.99 10.16 24.2M
2023-04-28 9.77 10.25 9.71 10.18 32.5M
2023-04-27 9.96 9.99 9.60 9.77 40.5M
2023-04-26 11.22 11.28 10.25 10.25 65.4M
2023-04-25 11.89 12.08 11.13 11.39 55.6M
2023-04-24 11.33 12.38 11.30 11.92 68.4M
2023-04-21 12.14 12.31 11.36 11.47 70.7M
2023-04-20 12.30 12.60 12.12 12.22 98.9M
2023-04-19 10.81 11.97 10.76 11.97 39.2M
2023-04-18 10.81 11.03 10.57 10.88 21.8M
2023-04-17 11.05 11.09 10.79 10.84 17.4M
2023-04-14 11.23 11.30 10.91 11.13 20.0M
2023-04-13 11.60 11.63 11.15 11.21 26.7M
2023-04-12 11.39 11.68 11.32 11.68 25.6M
2023-04-11 11.48 11.62 11.33 11.42 21.9M
2023-04-10 11.50 11.96 11.50 11.56 36.4M
2023-04-07 11.63 11.70 11.47 11.58 22.7M
2023-04-06 11.33 11.85 11.24 11.65 35.6M
2023-04-04 11.42 11.58 11.23 11.43 29.5M
2023-04-03 11.18 11.32 11.05 11.29 21.6M
2023-03-31 11.16 11.19 10.81 11.09 23.0M
2023-03-30 11.42 11.44 10.97 11.05 22.7M
2023-03-29 11.25 11.48 11.13 11.34 25.5M
2023-03-28 11.35 11.62 11.24 11.27 28.0M
2023-03-27 11.28 11.49 11.10 11.33 29.7M
2023-03-24 11.24 11.32 11.03 11.25 24.2M
2023-03-23 11.10 11.36 10.98 11.27 34.0M
2023-03-22 10.74 11.12 10.61 11.08 32.3M
2023-03-21 10.55 10.67 10.33 10.66 14.9M
2023-03-20 10.62 10.89 10.49 10.52 21.8M
2023-03-17 10.25 10.70 10.24 10.58 28.0M
2023-03-16 10.33 10.45 10.10 10.13 16.6M
2023-03-15 10.62 10.67 10.40 10.43 17.5M
2023-03-14 10.71 10.71 10.33 10.55 22.0M
2023-03-13 10.60 10.76 10.51 10.75 18.2M
2023-03-10 10.87 10.98 10.68 10.70 17.9M
2023-03-09 10.84 11.08 10.66 10.98 22.7M
2023-03-08 10.51 10.92 10.48 10.84 24.0M
2023-03-07 10.96 11.02 10.51 10.53 31.3M
2023-03-06 10.95 11.22 10.93 11.01 29.1M
2023-03-03 11.02 11.18 10.88 10.97 29.2M
2023-03-02 11.07 11.40 11.03 11.08 47.9M
2023-03-01 10.83 11.17 10.78 11.09 46.7M
2023-02-28 10.65 10.92 10.58 10.79 29.2M
2023-02-27 10.73 10.76 10.48 10.54 23.4M
2023-02-24 10.49 10.91 10.48 10.83 32.1M
2023-02-23 10.71 10.78 10.44 10.51 21.1M
2023-02-22 10.71 10.93 10.62 10.81 23.6M
2023-02-21 10.68 10.79 10.54 10.69 16.8M
2023-02-20 10.50 10.72 10.48 10.63 21.4M
2023-02-17 10.69 10.72 10.34 10.34 25.9M
2023-02-16 10.80 11.36 10.53 10.63 44.7M
2023-02-15 10.56 10.91 10.55 10.85 26.2M
2023-02-14 10.58 10.79 10.53 10.62 14.7M
2023-02-13 10.52 10.67 10.47 10.61 17.0M
2023-02-10 10.51 10.74 10.46 10.54 18.9M
2023-02-09 10.26 10.63 10.21 10.58 25.4M
2023-02-08 10.40 10.50 10.23 10.24 17.1M
2023-02-07 10.35 10.49 10.25 10.44 16.0M
2023-02-06 10.30 10.43 10.22 10.36 12.0M
2023-02-03 10.25 10.33 10.11 10.33 17.2M
2023-02-02 10.32 10.40 10.23 10.26 16.6M
2023-02-01 10.10 10.33 10.05 10.31 17.7M
2023-01-31 9.96 10.14 9.91 10.10 14.0M
2023-01-30 10.18 10.18 9.96 10.02 18.6M
2023-01-20 9.90 10.00 9.86 10.00 14.3M
2023-01-19 9.85 9.90 9.77 9.90 11.2M
2023-01-18 9.71 9.95 9.67 9.90 18.8M
2023-01-17 9.64 9.76 9.61 9.70 11.1M
2023-01-16 9.52 9.71 9.50 9.64 11.8M
2023-01-13 9.59 9.60 9.42 9.52 9.4M
2023-01-12 9.59 9.70 9.48 9.54 17.5M
2023-01-11 9.50 9.94 9.48 9.71 25.3M
2023-01-10 9.57 9.58 9.47 9.50 7.7M
2023-01-09 9.62 9.70 9.55 9.58 9.5M
2023-01-06 9.53 9.69 9.53 9.58 13.8M
2023-01-05 9.55 9.64 9.46 9.59 11.7M
2023-01-04 9.50 9.63 9.45 9.52 13.4M
2023-01-03 9.23 9.59 9.15 9.58 20.1M