Wuhan PS Information Tech (300184)

300184
🏛️ China →
11.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.86 11.97 11.80 11.97 6,286.7K
09:35 11.93 12.00 11.91 11.93 3,865.0K
09:40 11.93 11.96 11.88 11.89 2,467.4K
09:45 11.88 11.88 11.81 11.81 3,904.0K
09:50 11.80 11.80 11.64 11.66 6,160.1K
09:55 11.66 11.71 11.62 11.70 3,884.2K
10:00 11.69 11.71 11.65 11.68 2,625.4K
10:05 11.67 11.68 11.62 11.68 2,021.8K
10:10 11.68 11.68 11.61 11.63 3,228.1K
10:15 11.63 11.64 11.57 11.59 3,546.0K
10:20 11.59 11.62 11.56 11.61 2,266.0K
10:25 11.62 11.65 11.59 11.60 1,460.7K
10:30 11.61 11.66 11.58 11.64 1,055.8K
10:35 11.65 11.65 11.58 11.61 1,143.9K
10:40 11.61 11.64 11.60 11.63 772.8K
10:45 11.62 11.68 11.62 11.68 838.6K
10:50 11.67 11.70 11.65 11.67 1,367.1K
10:55 11.66 11.69 11.65 11.68 740.0K
11:00 11.68 11.72 11.67 11.72 1,032.3K
11:05 11.71 11.71 11.66 11.68 687.9K
11:10 11.69 11.69 11.66 11.67 492.7K
11:15 11.68 11.69 11.64 11.64 590.0K
11:20 11.65 11.66 11.61 11.62 733.6K
11:25 11.62 11.62 11.59 11.60 925.5K
13:00 11.61 11.61 11.59 11.59 1,147.1K
13:05 11.59 11.60 11.58 11.60 669.3K
13:10 11.59 11.61 11.58 11.60 826.0K
13:15 11.59 11.64 11.59 11.61 529.4K
13:20 11.62 11.64 11.61 11.61 601.5K
13:25 11.61 11.62 11.60 11.60 825.7K
13:30 11.60 11.61 11.58 11.58 905.4K
13:35 11.59 11.59 11.56 11.58 1,125.8K
13:40 11.57 11.57 11.53 11.55 2,048.0K
13:45 11.56 11.58 11.52 11.58 1,517.4K
13:50 11.58 11.58 11.52 11.53 1,240.3K
13:55 11.53 11.54 11.47 11.48 3,014.7K
14:00 11.48 11.52 11.47 11.51 1,629.6K
14:05 11.52 11.52 11.48 11.51 1,562.7K
14:10 11.51 11.51 11.47 11.47 993.9K
14:15 11.47 11.51 11.47 11.49 930.2K
14:20 11.50 11.52 11.47 11.47 1,142.1K
14:25 11.48 11.48 11.43 11.48 3,327.9K
14:30 11.47 11.50 11.43 11.44 1,710.7K
14:35 11.44 11.48 11.43 11.44 1,372.7K
14:40 11.44 11.48 11.42 11.47 1,744.7K
14:45 11.47 11.49 11.44 11.48 1,919.6K
14:50 11.48 11.48 11.43 11.43 2,611.7K
14:55 11.44 11.44 11.42 11.42 1,431.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.87 12.01 11.40 11.40 87.9M
2025-09-25 12.26 12.33 11.87 11.87 124.0M
2025-09-24 12.39 12.66 12.14 12.41 142.7M
2025-09-23 12.25 12.64 11.83 12.45 196.8M
2025-09-22 11.75 12.13 11.60 12.13 77.7M
2025-09-19 11.93 12.28 11.70 11.75 85.1M
2025-09-18 12.04 12.34 11.67 11.84 115.9M
2025-09-17 12.13 12.28 11.97 12.06 80.2M
2025-09-16 12.12 12.28 11.97 12.16 85.9M
2025-09-15 12.60 12.75 12.10 12.11 119.3M
2025-09-12 12.22 12.65 11.95 12.30 176.7M
2025-09-11 11.61 12.15 11.42 12.08 115.3M
2025-09-10 11.31 11.73 11.27 11.63 80.4M
2025-09-09 11.28 11.58 11.24 11.43 75.4M
2025-09-08 11.40 11.47 11.21 11.31 56.9M
2025-09-05 11.29 11.46 11.06 11.45 81.4M
2025-09-04 11.25 11.36 10.66 11.34 85.2M
2025-09-03 11.47 11.55 11.11 11.17 72.5M
2025-09-02 12.00 12.00 11.36 11.47 102.1M
2025-09-01 11.97 12.27 11.85 12.13 105.7M
2025-08-29 12.05 12.06 11.73 11.86 92.7M
2025-08-28 11.84 12.19 11.61 12.15 133.2M
2025-08-27 12.30 12.48 11.70 11.73 155.1M
2025-08-26 12.34 12.56 12.01 12.16 143.3M
2025-08-25 12.98 13.08 12.35 12.49 218.8M
2025-08-22 12.06 13.00 11.80 12.80 258.8M
2025-08-21 11.69 12.48 11.46 11.99 217.9M
2025-08-20 11.35 11.70 11.35 11.70 135.2M
2025-08-19 11.40 11.98 11.28 11.56 225.4M
2025-08-18 10.94 12.20 10.93 11.55 263.5M
2025-08-15 10.23 10.44 10.17 10.40 49.1M
2025-08-14 10.50 10.54 10.16 10.25 62.2M
2025-08-13 10.40 10.51 10.35 10.46 67.4M
2025-08-12 10.19 10.58 10.12 10.49 109.4M
2025-08-11 10.16 10.32 10.16 10.20 48.8M
2025-08-08 10.42 10.50 10.16 10.20 80.7M
2025-08-07 10.58 10.74 10.40 10.51 153.4M
2025-08-06 9.96 10.26 9.90 10.22 67.9M
2025-08-05 9.93 10.04 9.89 9.97 39.1M
2025-08-04 9.72 9.91 9.71 9.90 41.1M
2025-08-01 9.80 9.93 9.69 9.82 50.7M
2025-07-31 9.67 9.89 9.61 9.68 47.7M
2025-07-30 9.76 9.78 9.58 9.67 27.9M
2025-07-29 9.81 9.84 9.67 9.80 26.2M
2025-07-28 9.88 9.91 9.77 9.84 27.9M
2025-07-25 9.80 9.85 9.75 9.85 32.8M
2025-07-24 9.70 9.79 9.65 9.78 31.2M
2025-07-23 9.75 9.76 9.61 9.64 26.5M
2025-07-22 9.85 9.85 9.70 9.74 34.6M
2025-07-21 9.81 9.88 9.74 9.85 37.2M
2025-07-18 9.83 10.07 9.73 9.87 58.9M
2025-07-17 9.63 9.89 9.58 9.85 50.2M
2025-07-16 9.60 9.76 9.56 9.61 24.2M
2025-07-15 9.66 9.73 9.47 9.62 28.8M
2025-07-14 9.75 9.75 9.61 9.68 20.0M
2025-07-11 9.69 9.77 9.56 9.73 30.6M
2025-07-10 9.75 9.79 9.64 9.67 26.7M
2025-07-09 9.74 9.85 9.71 9.77 38.5M
2025-07-08 9.69 9.89 9.68 9.83 57.9M
2025-07-07 9.48 9.55 9.43 9.54 20.2M
2025-07-04 9.64 9.70 9.50 9.52 31.7M
2025-07-03 9.61 9.74 9.59 9.71 28.0M
2025-07-02 9.75 9.75 9.54 9.61 37.1M
2025-07-01 9.88 9.93 9.71 9.80 42.5M
2025-06-30 9.98 10.02 9.78 9.82 65.4M
2025-06-27 9.47 10.10 9.43 9.93 109.1M
2025-06-26 9.50 9.65 9.44 9.45 33.2M
2025-06-25 9.41 9.54 9.32 9.53 51.2M
2025-06-24 9.30 9.53 9.28 9.52 29.1M
2025-06-23 9.00 9.32 8.96 9.30 25.4M
2025-06-20 9.17 9.27 9.05 9.06 20.5M
2025-06-19 9.45 9.50 9.11 9.17 29.3M
2025-06-18 9.38 9.48 9.29 9.47 27.8M
2025-06-17 9.37 9.43 9.32 9.40 24.4M
2025-06-16 9.36 9.47 9.32 9.36 21.8M
2025-06-13 9.51 9.62 9.35 9.38 45.4M
2025-06-12 9.50 9.65 9.43 9.58 26.6M
2025-06-11 9.50 9.68 9.48 9.51 26.6M
2025-06-10 9.68 9.70 9.35 9.50 28.9M
2025-06-09 9.54 9.70 9.54 9.66 24.1M
2025-06-06 9.60 9.71 9.51 9.55 25.9M
2025-06-05 9.49 9.58 9.40 9.57 28.2M
2025-06-04 9.35 9.49 9.31 9.47 28.0M
2025-06-03 9.37 9.54 9.29 9.30 37.3M
2025-05-30 9.69 9.75 9.54 9.57 24.9M
2025-05-29 9.52 9.83 9.51 9.80 31.7M
2025-05-28 9.61 9.70 9.50 9.54 23.3M
2025-05-27 9.65 9.69 9.56 9.60 28.6M
2025-05-26 9.88 10.19 9.66 9.76 42.4M
2025-05-23 9.83 9.94 9.57 9.57 37.5M
2025-05-22 10.01 10.14 9.87 9.89 26.9M
2025-05-21 10.10 10.18 10.00 10.02 27.7M
2025-05-20 10.17 10.23 10.08 10.18 26.2M
2025-05-19 10.07 10.25 9.92 10.19 34.9M
2025-05-16 10.10 10.26 10.04 10.06 32.8M
2025-05-15 10.40 10.42 10.13 10.16 40.6M
2025-05-14 10.40 10.52 10.29 10.45 44.1M
2025-05-13 10.68 10.75 10.35 10.40 53.0M
2025-05-12 10.53 10.65 10.46 10.56 46.1M
2025-05-09 10.67 10.74 10.41 10.46 58.1M
2025-05-08 10.60 10.75 10.57 10.69 63.0M
2025-05-07 10.88 10.96 10.63 10.70 115.5M
2025-05-06 10.40 11.13 10.31 10.87 122.8M
2025-04-30 10.11 10.41 10.00 10.25 76.7M
2025-04-29 9.96 10.18 9.81 10.06 50.3M
2025-04-28 10.01 10.19 9.95 9.96 45.5M
2025-04-25 9.81 10.27 9.71 10.06 81.5M
2025-04-24 10.14 10.15 9.74 9.77 57.2M
2025-04-23 10.20 10.32 10.02 10.13 74.0M
2025-04-22 9.90 10.24 9.86 9.97 78.9M
2025-04-21 9.70 9.98 9.68 9.93 54.5M
2025-04-18 9.68 9.76 9.55 9.68 48.6M
2025-04-17 9.69 10.03 9.63 9.74 68.8M
2025-04-16 9.70 10.15 9.70 9.82 82.0M
2025-04-15 9.81 9.91 9.63 9.70 78.6M
2025-04-14 9.71 10.19 9.61 10.01 130.4M
2025-04-11 8.79 10.21 8.71 9.67 156.2M
2025-04-10 8.80 9.06 8.76 8.88 75.5M
2025-04-09 7.98 8.58 7.28 8.50 83.3M
2025-04-08 8.05 8.36 7.90 8.12 63.4M
2025-04-07 9.00 9.27 7.87 7.87 84.4M
2025-04-03 9.71 9.96 9.67 9.84 29.6M
2025-04-02 9.82 9.94 9.76 9.83 24.2M
2025-04-01 9.81 9.96 9.76 9.85 30.6M
2025-03-31 9.90 9.93 9.52 9.78 47.6M
2025-03-28 10.08 10.19 9.97 10.03 52.1M
2025-03-27 9.93 10.57 9.69 10.25 84.4M
2025-03-26 9.91 10.09 9.90 9.97 37.6M
2025-03-25 10.13 10.16 9.92 9.97 47.9M
2025-03-24 10.36 10.48 9.80 10.13 77.8M
2025-03-21 10.85 11.10 10.39 10.39 96.0M
2025-03-20 11.38 11.44 10.96 10.96 104.6M
2025-03-19 11.60 11.70 11.21 11.27 127.9M
2025-03-18 11.57 11.89 11.45 11.64 205.3M
2025-03-17 10.59 12.53 10.59 11.80 313.0M
2025-03-14 10.15 10.45 10.04 10.44 46.8M
2025-03-13 10.50 10.55 10.08 10.22 55.2M
2025-03-12 10.29 10.88 10.29 10.55 77.1M
2025-03-11 10.10 10.35 10.05 10.27 31.5M
2025-03-10 10.28 10.40 10.20 10.31 31.8M
2025-03-07 10.56 10.60 10.24 10.32 55.2M
2025-03-06 10.50 10.78 10.49 10.64 64.4M
2025-03-05 10.41 10.93 10.35 10.50 75.9M
2025-03-04 9.85 10.35 9.80 10.28 53.7M
2025-03-03 9.92 10.18 9.76 9.93 43.4M
2025-02-28 10.62 10.66 9.88 9.92 70.0M
2025-02-27 11.03 11.03 10.50 10.71 75.3M
2025-02-26 11.15 11.18 10.93 11.01 75.2M
2025-02-25 10.81 11.39 10.73 11.15 114.4M
2025-02-24 10.93 11.29 10.74 11.14 137.9M
2025-02-21 10.50 11.00 10.41 10.92 138.1M
2025-02-20 10.40 10.58 10.32 10.47 60.5M
2025-02-19 10.26 10.54 10.20 10.47 67.2M
2025-02-18 10.49 10.95 10.31 10.35 106.1M
2025-02-17 10.49 10.73 10.38 10.54 63.0M
2025-02-14 10.37 10.62 10.24 10.48 60.4M
2025-02-13 10.82 10.82 10.40 10.41 81.9M
2025-02-12 10.56 10.96 10.51 10.80 88.8M
2025-02-11 11.03 11.03 10.60 10.63 120.6M
2025-02-10 10.18 11.19 10.10 11.14 161.6M
2025-02-07 9.90 10.58 9.82 10.18 119.3M
2025-02-06 9.44 9.95 9.30 9.91 86.8M
2025-02-05 9.30 9.58 9.22 9.46 66.4M
2025-01-27 9.36 9.50 9.16 9.16 60.7M
2025-01-24 9.08 9.38 9.01 9.34 74.0M
2025-01-23 9.17 9.34 8.95 8.95 45.3M
2025-01-22 9.13 9.17 8.98 9.02 28.5M
2025-01-21 9.23 9.28 9.07 9.19 34.3M
2025-01-20 9.17 9.25 9.02 9.16 41.3M
2025-01-17 8.98 9.19 8.93 9.04 36.7M
2025-01-16 9.11 9.32 8.92 9.07 46.3M
2025-01-15 9.08 9.15 8.97 9.00 49.7M
2025-01-14 8.53 9.08 8.49 9.07 61.0M
2025-01-13 8.31 8.51 8.13 8.47 31.9M
2025-01-10 8.72 8.88 8.43 8.46 34.8M
2025-01-09 8.65 8.87 8.63 8.75 35.9M
2025-01-08 8.72 8.80 8.38 8.70 45.2M
2025-01-07 8.50 8.76 8.47 8.75 42.1M
2025-01-06 8.45 8.63 8.29 8.41 36.0M
2025-01-03 9.04 9.10 8.50 8.51 51.0M
2025-01-02 9.33 9.41 8.86 9.00 49.9M