Wuhan Kotei Informatics Co Ltd (301221)

301221
🏛️ China →
53.70
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 39.95 40.01 38.73 38.91 1.0M
2022-12-29 38.25 40.09 38.22 39.81 1.5M
2022-12-28 38.15 39.00 37.91 38.46 0.5M
2022-12-27 39.45 39.60 38.07 38.83 0.6M
2022-12-26 38.33 39.70 38.17 39.03 0.6M
2022-12-23 37.96 38.36 37.72 38.33 0.6M
2022-12-22 38.45 39.30 38.08 38.15 0.8M
2022-12-21 39.51 39.61 38.00 38.41 0.9M
2022-12-20 39.48 39.76 38.88 39.51 0.5M
2022-12-19 40.00 40.58 39.22 39.38 0.7M
2022-12-16 41.29 41.40 40.00 40.09 0.7M
2022-12-15 40.02 41.55 39.99 41.29 0.9M
2022-12-14 40.22 41.21 40.00 40.11 0.7M
2022-12-13 42.02 42.45 40.00 40.71 1.3M
2022-12-12 41.07 42.51 40.87 42.24 0.9M
2022-12-09 41.76 41.84 41.18 41.29 0.6M
2022-12-08 42.16 42.29 41.45 41.75 0.9M
2022-12-07 42.41 43.10 42.14 42.35 0.6M
2022-12-06 43.09 43.43 42.32 42.76 0.8M
2022-12-05 43.99 44.24 42.61 43.09 0.9M
2022-12-02 43.01 43.95 42.73 43.54 0.7M
2022-12-01 43.95 43.95 42.64 42.98 0.9M
2022-11-30 43.00 43.63 42.30 42.89 0.8M
2022-11-29 42.19 43.19 41.85 42.80 0.9M
2022-11-28 42.46 43.18 41.59 41.95 0.7M
2022-11-25 45.00 45.00 43.01 43.05 0.6M
2022-11-24 44.00 44.78 43.59 44.11 0.7M
2022-11-23 45.99 45.99 43.32 44.26 1.0M
2022-11-22 47.10 47.32 45.26 45.55 1.1M
2022-11-21 47.05 47.47 45.67 47.19 0.8M
2022-11-18 48.68 49.69 47.26 47.62 1.2M
2022-11-17 47.22 48.77 46.96 48.70 1.1M
2022-11-16 48.66 49.20 47.59 47.91 1.1M
2022-11-15 46.66 49.10 46.53 48.97 1.7M
2022-11-14 47.55 48.00 46.00 47.00 1.4M
2022-11-11 48.80 49.18 47.01 48.00 1.4M
2022-11-10 48.00 48.89 47.32 47.56 0.9M
2022-11-09 48.35 48.90 47.67 48.23 0.9M
2022-11-08 49.70 49.99 47.51 48.47 1.9M
2022-11-07 49.21 50.39 48.16 50.16 1.9M
2022-11-04 47.48 49.90 46.86 48.77 1.6M
2022-11-03 47.50 48.50 46.51 47.57 1.0M
2022-11-02 45.55 48.84 45.52 47.50 2.0M
2022-11-01 45.00 45.62 44.27 45.55 1.1M
2022-10-31 42.38 45.40 41.60 44.88 1.5M
2022-10-28 45.16 45.63 41.50 41.78 1.2M
2022-10-27 44.66 46.36 44.58 45.15 1.3M
2022-10-26 42.03 45.59 41.00 44.68 1.9M
2022-10-25 45.00 45.44 43.90 44.46 0.9M
2022-10-24 45.66 46.96 44.82 45.31 0.8M
2022-10-21 45.68 46.45 45.00 45.67 0.7M
2022-10-20 46.00 47.40 45.20 45.69 1.1M
2022-10-19 46.21 46.80 45.79 46.58 0.9M
2022-10-18 46.80 48.50 46.10 46.30 0.9M
2022-10-17 45.00 46.98 44.58 46.93 1.1M
2022-10-14 44.16 45.60 44.02 45.38 1.0M
2022-10-13 42.75 45.46 42.52 44.15 1.5M
2022-10-12 41.24 43.00 40.31 43.00 1.1M
2022-10-11 40.68 41.55 39.90 41.20 0.8M
2022-10-10 41.70 42.38 40.45 40.68 0.9M
2022-09-30 43.29 43.29 41.21 41.43 0.8M
2022-09-29 43.00 44.39 42.63 42.85 1.2M
2022-09-28 45.00 45.02 42.61 42.61 1.0M
2022-09-27 44.58 45.46 44.00 45.11 0.9M
2022-09-26 44.41 45.89 44.00 44.57 0.9M
2022-09-23 46.64 46.81 44.37 44.83 0.9M
2022-09-22 46.91 48.20 46.38 46.52 0.8M
2022-09-21 47.88 47.88 45.90 47.29 0.7M
2022-09-20 47.95 48.99 47.40 47.90 0.8M
2022-09-19 48.91 48.91 46.95 47.50 1.0M
2022-09-16 50.00 50.75 48.40 48.40 1.1M
2022-09-15 51.39 51.48 48.80 49.85 1.1M
2022-09-14 50.80 51.75 50.32 51.55 0.7M
2022-09-13 51.29 52.64 51.00 51.87 1.1M
2022-09-09 51.69 52.14 49.96 51.18 1.4M
2022-09-08 52.10 52.98 51.33 51.69 1.3M
2022-09-07 50.09 53.20 49.98 52.22 2.5M
2022-09-06 49.75 50.48 48.63 50.32 1.2M
2022-09-05 50.25 50.31 48.90 49.16 1.3M
2022-09-02 48.92 50.84 48.58 50.43 1.6M
2022-09-01 49.14 50.19 48.20 48.51 1.5M
2022-08-31 51.80 52.00 48.60 48.73 2.3M
2022-08-30 51.59 52.37 50.80 52.00 1.7M
2022-08-29 52.08 53.35 50.89 51.88 1.8M
2022-08-26 55.94 56.46 52.51 52.93 2.1M
2022-08-25 56.90 57.99 54.80 55.47 1.4M
2022-08-24 60.93 61.49 56.89 56.89 2.0M
2022-08-23 63.31 64.44 60.50 61.20 1.8M
2022-08-22 62.01 65.80 62.00 62.84 2.5M
2022-08-19 68.97 70.44 62.10 62.90 3.1M
2022-08-18 66.60 69.95 66.29 68.79 1.5M
2022-08-17 67.10 67.75 65.52 66.72 1.3M
2022-08-16 67.48 71.50 66.00 67.84 2.4M
2022-08-15 68.25 68.28 66.01 66.87 1.1M
2022-08-12 70.58 71.50 67.83 67.90 1.2M
2022-08-11 73.16 73.49 69.00 71.19 2.5M
2022-08-10 74.68 76.00 72.20 72.69 1.5M
2022-08-09 74.90 79.00 74.00 75.21 2.5M
2022-08-08 72.70 73.73 68.51 73.15 1.7M
2022-08-05 71.79 74.87 71.00 71.93 2.3M
2022-08-04 74.22 77.85 72.00 73.34 3.7M
2022-08-03 70.40 82.98 70.33 74.50 3.8M
2022-08-02 71.05 72.10 68.44 69.50 2.3M
2022-08-01 74.15 74.44 69.50 72.31 3.2M
2022-07-29 67.50 75.00 66.72 72.65 4.0M
2022-07-28 65.00 68.50 63.59 67.80 2.9M
2022-07-27 61.50 65.18 60.08 63.90 2.9M
2022-07-26 57.86 61.88 57.03 61.31 3.1M
2022-07-25 57.30 59.00 56.13 58.35 1.9M
2022-07-22 58.50 59.33 57.60 57.69 1.3M
2022-07-21 59.34 60.80 58.23 58.55 1.6M
2022-07-20 61.50 61.50 59.23 59.56 2.3M
2022-07-19 59.78 62.97 59.15 61.89 2.7M
2022-07-18 59.28 60.50 58.05 59.69 1.5M
2022-07-15 58.00 60.85 56.50 59.00 2.0M
2022-07-14 54.83 58.08 54.28 57.54 1.5M
2022-07-13 56.28 58.50 54.66 55.03 2.7M
2022-07-12 60.08 60.66 56.19 56.20 1.6M
2022-07-11 59.61 61.10 58.00 60.68 1.4M
2022-07-08 61.12 61.87 58.72 59.64 1.7M
2022-07-07 60.02 63.05 59.90 61.60 2.2M
2022-07-06 58.69 60.80 58.30 59.48 1.5M
2022-07-05 62.00 62.90 58.18 59.10 2.0M
2022-07-04 62.95 63.85 60.00 61.88 2.4M
2022-07-01 64.89 65.00 62.10 63.89 1.6M
2022-06-30 63.00 65.86 62.52 64.83 2.2M
2022-06-29 66.78 68.90 62.51 62.94 3.0M
2022-06-28 67.87 68.19 64.18 66.91 3.2M
2022-06-27 64.42 72.17 62.59 67.92 4.2M
2022-06-24 62.11 66.04 60.00 64.40 3.9M
2022-06-23 56.37 62.37 56.32 60.78 3.4M
2022-06-22 55.54 58.10 55.35 56.78 2.6M
2022-06-21 58.00 58.59 55.60 56.16 1.6M
2022-06-20 59.83 60.00 57.60 58.21 2.1M
2022-06-17 54.00 59.77 53.01 58.79 3.4M
2022-06-16 54.72 57.40 54.29 54.66 2.4M
2022-06-15 58.99 61.45 55.10 55.19 4.0M
2022-06-14 54.60 58.29 53.25 58.02 4.1M
2022-06-13 53.59 57.30 53.00 55.66 3.4M
2022-06-10 50.30 52.89 49.60 52.16 1.9M
2022-06-09 52.12 52.77 49.60 50.01 2.1M
2022-06-08 53.32 54.99 51.78 53.45 2.7M
2022-06-07 54.82 56.15 52.60 53.32 3.1M
2022-06-06 54.21 59.82 52.03 55.44 5.1M
2022-06-02 49.10 52.24 48.00 51.61 2.9M
2022-06-01 46.80 51.85 46.47 49.09 2.5M
2022-05-31 45.62 47.55 44.50 47.22 1.2M
2022-05-30 46.30 46.60 45.00 45.73 1.0M
2022-05-27 45.96 47.49 45.09 45.69 1.2M
2022-05-26 46.98 46.98 44.20 45.33 1.3M
2022-05-25 45.99 47.76 45.81 46.68 1.1M
2022-05-24 49.63 52.00 45.80 46.05 2.3M
2022-05-23 49.43 49.80 47.77 49.28 1.2M
2022-05-20 48.99 49.97 48.28 49.30 1.4M
2022-05-19 47.59 48.88 47.59 48.18 1.1M
2022-05-18 49.38 50.65 48.48 48.54 1.8M
2022-05-17 48.00 50.71 47.00 49.38 2.3M
2022-05-16 47.72 51.90 47.60 48.00 2.5M
2022-05-13 47.05 48.56 46.19 46.85 1.2M
2022-05-12 46.53 47.30 46.15 47.00 1.6M
2022-05-11 45.06 48.33 44.00 47.68 2.6M
2022-05-10 42.93 45.21 42.40 44.75 1.3M
2022-05-09 43.02 43.73 42.47 43.42 0.8M
2022-05-06 42.20 44.03 41.60 43.02 1.1M
2022-05-05 42.55 44.04 42.19 43.15 1.9M
2022-04-29 39.67 42.68 39.67 42.44 1.4M
2022-04-28 42.66 42.66 39.02 39.07 2.4M
2022-04-27 40.00 42.86 39.25 42.57 1.3M
2022-04-26 43.72 44.50 40.32 40.50 1.4M
2022-04-25 47.58 47.87 43.50 43.60 1.2M
2022-04-22 47.78 49.51 47.56 48.40 1.2M
2022-04-21 51.20 52.29 49.12 49.17 1.3M
2022-04-20 53.19 54.84 52.62 52.67 1.3M
2022-04-19 54.84 56.70 52.68 52.96 1.5M
2022-04-18 51.80 55.47 51.72 55.30 1.4M
2022-04-15 52.83 55.34 51.28 53.49 1.2M
2022-04-14 53.71 54.59 52.99 53.39 0.7M
2022-04-13 53.39 53.61 51.38 53.19 0.6M
2022-04-12 51.88 54.20 51.88 53.60 0.8M
2022-04-11 55.95 56.00 52.77 53.10 1.4M
2022-04-08 60.10 60.48 56.10 56.21 1.2M
2022-04-07 59.75 60.25 58.34 59.32 0.9M
2022-04-06 61.02 61.98 59.03 59.76 1.0M
2022-04-01 61.15 63.63 60.60 60.95 0.9M
2022-03-31 64.08 64.08 61.79 61.91 0.9M
2022-03-30 63.79 64.37 63.15 64.05 0.5M
2022-03-29 63.88 64.79 62.44 62.72 0.6M
2022-03-28 64.40 65.49 63.70 63.89 0.7M
2022-03-25 66.89 67.10 64.37 64.87 0.8M
2022-03-24 66.29 66.29 64.70 65.99 0.8M
2022-03-23 68.62 68.98 66.00 67.06 1.1M
2022-03-22 68.15 69.80 66.27 68.87 1.7M
2022-03-21 65.40 68.64 64.35 68.15 1.7M
2022-03-18 66.70 67.65 65.00 65.24 1.4M
2022-03-17 64.50 68.79 64.46 66.70 2.0M
2022-03-16 63.97 64.33 60.50 63.60 1.6M
2022-03-15 64.70 66.29 61.42 62.04 2.0M
2022-03-14 67.30 67.45 64.78 65.00 0.9M
2022-03-11 68.50 69.18 66.40 68.26 1.2M
2022-03-10 68.50 70.72 67.90 69.55 1.8M
2022-03-09 69.64 69.94 64.00 66.50 2.2M
2022-03-08 71.80 72.80 69.17 69.20 1.3M
2022-03-07 73.41 74.19 70.89 71.80 1.5M
2022-03-04 76.62 77.96 74.16 74.78 1.5M
2022-03-03 79.21 80.50 76.50 77.00 1.4M
2022-03-02 78.01 79.80 76.66 79.05 1.2M
2022-03-01 79.20 80.00 77.80 78.90 1.3M
2022-02-28 76.72 78.89 75.72 78.39 1.2M
2022-02-25 76.50 80.00 75.70 77.55 1.9M
2022-02-24 80.41 80.50 74.00 75.15 2.4M
2022-02-23 75.29 81.63 75.29 80.20 2.7M
2022-02-22 78.03 78.20 74.00 76.00 2.3M
2022-02-21 79.49 79.51 77.23 79.02 1.4M
2022-02-18 77.60 80.87 77.01 79.59 1.7M
2022-02-17 78.31 80.48 77.68 78.65 1.6M
2022-02-16 78.14 79.63 77.77 78.29 1.6M
2022-02-15 77.01 79.06 76.36 78.21 1.9M
2022-02-14 76.00 77.77 75.00 76.48 1.5M
2022-02-11 83.36 84.34 76.42 78.00 3.7M
2022-02-10 88.60 89.60 82.31 84.04 2.0M
2022-02-09 87.91 89.95 87.03 88.70 1.4M
2022-02-08 91.01 92.40 85.00 89.00 1.6M
2022-02-07 93.01 95.24 90.00 91.30 1.9M
2022-01-28 93.80 96.80 89.88 90.78 1.5M
2022-01-27 98.05 99.74 91.73 92.70 2.1M
2022-01-26 96.89 100.88 96.71 99.21 1.4M
2022-01-25 100.20 103.97 96.00 97.19 1.6M
2022-01-24 98.50 104.40 96.00 100.79 2.3M
2022-01-21 107.80 114.88 100.51 100.89 3.1M
2022-01-20 108.20 109.00 104.21 106.40 1.9M
2022-01-19 106.88 110.50 103.56 109.75 2.7M
2022-01-18 111.99 115.53 106.46 107.02 3.2M
2022-01-17 109.00 118.80 109.00 112.21 3.9M
2022-01-14 104.15 115.49 101.66 108.00 4.6M
2022-01-13 101.00 110.29 101.00 107.08 5.0M
2022-01-12 87.10 104.28 87.10 104.28 4.8M
2022-01-11 91.90 94.11 86.01 86.90 2.9M
2022-01-10 90.01 95.48 88.11 91.77 2.7M
2022-01-07 91.89 93.58 86.99 91.91 3.3M
2022-01-06 83.20 93.91 81.00 90.80 3.9M
2022-01-05 89.50 90.60 83.25 83.38 3.5M
2022-01-04 98.30 99.44 88.86 91.70 4.4M