Wuhan Zhongyuan Huadian Sci Tech (300018)

300018
🏛️ China →
9.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.74 9.13 8.74 9.06 5,665.6K
09:35 9.06 9.07 9.02 9.02 1,712.8K
09:40 9.02 9.12 9.02 9.11 2,138.2K
09:45 9.12 9.22 9.11 9.14 3,208.3K
09:50 9.15 9.15 9.09 9.15 1,396.9K
09:55 9.15 9.15 9.04 9.07 639.0K
10:00 9.08 9.12 9.06 9.11 1,027.9K
10:05 9.09 9.14 9.07 9.14 636.0K
10:10 9.14 9.15 9.10 9.12 322.1K
10:15 9.11 9.12 9.08 9.08 487.9K
10:20 9.09 9.13 9.08 9.12 1,057.1K
10:25 9.12 9.14 9.11 9.11 577.2K
10:30 9.11 9.15 9.11 9.14 594.1K
10:35 9.15 9.15 9.09 9.11 795.6K
10:40 9.10 9.12 9.10 9.12 279.5K
10:45 9.13 9.15 9.12 9.15 625.4K
10:50 9.15 9.22 9.14 9.22 1,914.6K
10:55 9.22 9.26 9.20 9.21 869.1K
11:00 9.21 9.32 9.20 9.32 1,933.9K
11:05 9.32 9.36 9.28 9.31 1,320.1K
11:10 9.30 9.32 9.24 9.26 410.8K
11:15 9.25 9.26 9.19 9.22 421.8K
11:20 9.22 9.23 9.19 9.21 298.0K
11:25 9.21 9.21 9.18 9.20 213.1K
13:00 9.20 9.25 9.18 9.19 558.9K
13:05 9.19 9.19 9.16 9.17 263.4K
13:10 9.18 9.21 9.17 9.21 375.7K
13:15 9.20 9.22 9.20 9.21 235.3K
13:20 9.20 9.23 9.18 9.18 477.6K
13:25 9.19 9.25 9.19 9.23 337.5K
13:30 9.23 9.24 9.20 9.21 266.8K
13:35 9.21 9.22 9.19 9.22 336.8K
13:40 9.21 9.21 9.19 9.20 255.0K
13:45 9.20 9.20 9.17 9.20 295.2K
13:50 9.20 9.20 9.16 9.17 335.2K
13:55 9.17 9.17 9.14 9.15 593.9K
14:00 9.14 9.18 9.12 9.18 455.4K
14:05 9.18 9.18 9.16 9.17 143.9K
14:10 9.18 9.18 9.16 9.16 236.8K
14:15 9.16 9.17 9.15 9.17 380.3K
14:20 9.16 9.18 9.15 9.16 286.1K
14:25 9.15 9.16 9.12 9.13 474.8K
14:30 9.12 9.14 9.10 9.11 597.1K
14:35 9.10 9.13 9.09 9.12 471.5K
14:40 9.12 9.16 9.12 9.15 672.3K
14:45 9.15 9.18 9.15 9.16 866.6K
14:50 9.16 9.17 9.14 9.15 753.8K
14:55 9.15 9.15 9.13 9.13 401.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 8.77 9.36 8.71 9.14 39.0M
2025-09-25 8.71 8.92 8.65 8.77 24.4M
2025-09-24 8.21 8.85 8.15 8.74 29.6M
2025-09-23 8.41 8.49 8.09 8.25 13.7M
2025-09-22 8.48 8.53 8.29 8.47 11.3M
2025-09-19 8.39 8.47 8.34 8.42 10.1M
2025-09-18 8.52 8.67 8.35 8.43 18.0M
2025-09-17 8.41 8.56 8.32 8.55 14.7M
2025-09-16 8.31 8.43 8.23 8.41 13.0M
2025-09-15 8.25 8.39 8.25 8.31 9.1M
2025-09-12 8.40 8.40 8.27 8.30 9.1M
2025-09-11 8.19 8.37 8.10 8.36 10.5M
2025-09-10 8.24 8.28 8.12 8.18 9.1M
2025-09-09 8.41 8.42 8.21 8.23 12.4M
2025-09-08 8.34 8.43 8.27 8.43 12.6M
2025-09-05 8.20 8.34 8.15 8.34 13.7M
2025-09-04 8.27 8.38 8.01 8.17 15.3M
2025-09-03 8.46 8.52 8.17 8.24 15.3M
2025-09-02 8.65 8.66 8.32 8.50 22.1M
2025-09-01 8.61 8.72 8.56 8.61 13.6M
2025-08-29 8.80 8.80 8.62 8.64 15.5M
2025-08-28 8.84 8.94 8.41 8.83 24.5M
2025-08-27 9.24 9.28 8.82 8.85 29.4M
2025-08-26 9.49 9.53 9.22 9.27 33.3M
2025-08-25 9.31 9.60 9.23 9.57 49.8M
2025-08-22 8.87 9.43 8.82 9.31 50.8M
2025-08-21 8.94 8.97 8.80 8.87 15.1M
2025-08-20 8.81 8.91 8.74 8.91 15.3M
2025-08-19 8.93 8.93 8.73 8.84 19.3M
2025-08-18 8.52 8.95 8.46 8.88 35.3M
2025-08-15 8.28 8.52 8.25 8.48 13.6M
2025-08-14 8.53 8.54 8.29 8.30 17.7M
2025-08-13 8.52 8.55 8.37 8.53 19.4M
2025-08-12 8.59 8.60 8.44 8.50 14.4M
2025-08-11 8.61 8.62 8.51 8.58 16.7M
2025-08-08 8.52 8.63 8.48 8.59 15.9M
2025-08-07 8.64 8.65 8.48 8.54 12.2M
2025-08-06 8.55 8.64 8.48 8.60 17.6M
2025-08-05 8.43 8.61 8.41 8.56 19.9M
2025-08-04 8.20 8.42 8.16 8.40 12.5M
2025-08-01 8.25 8.31 8.21 8.27 10.2M
2025-07-31 8.30 8.43 8.21 8.25 17.4M
2025-07-30 8.46 8.46 8.25 8.32 21.2M
2025-07-29 8.61 8.65 8.37 8.48 25.6M
2025-07-28 8.61 8.69 8.55 8.68 20.0M
2025-07-25 8.88 8.96 8.59 8.60 36.2M
2025-07-24 8.45 9.07 8.45 8.91 56.1M
2025-07-23 9.39 9.88 8.60 8.62 91.3M
2025-07-22 8.61 8.95 8.42 8.86 62.3M
2025-07-21 8.31 8.83 8.31 8.62 44.4M
2025-07-18 8.26 8.29 8.13 8.21 10.8M
2025-07-17 8.26 8.29 8.19 8.26 12.7M
2025-07-16 8.31 8.39 8.19 8.26 18.5M
2025-07-15 8.33 8.68 8.27 8.32 24.6M
2025-07-14 8.22 8.42 8.15 8.33 21.3M
2025-07-11 8.12 8.22 8.00 8.16 19.2M
2025-07-10 8.30 8.35 8.07 8.13 26.0M
2025-07-09 8.22 8.62 8.17 8.24 42.6M
2025-07-08 8.04 8.30 7.91 8.16 28.7M
2025-07-07 7.74 7.94 7.71 7.93 13.8M
2025-07-04 7.88 7.90 7.72 7.74 12.3M
2025-07-03 7.88 7.98 7.86 7.89 9.0M
2025-07-02 7.92 7.94 7.82 7.90 11.2M
2025-07-01 7.93 8.02 7.82 7.90 13.0M
2025-06-30 7.87 7.97 7.79 7.95 15.4M
2025-06-27 7.77 7.88 7.73 7.85 15.3M
2025-06-26 7.75 7.86 7.70 7.78 16.7M
2025-06-25 7.76 7.81 7.64 7.74 13.1M
2025-06-24 7.45 7.70 7.42 7.69 17.5M
2025-06-23 7.19 7.47 7.14 7.44 9.2M
2025-06-20 7.30 7.48 7.22 7.23 12.0M
2025-06-19 7.56 7.59 7.28 7.30 16.0M
2025-06-18 7.50 7.60 7.46 7.58 11.6M
2025-06-17 7.59 7.69 7.50 7.55 11.6M
2025-06-16 7.47 7.64 7.39 7.58 14.4M
2025-06-13 7.55 7.73 7.50 7.53 14.8M
2025-06-12 7.63 7.63 7.52 7.59 9.8M
2025-06-11 7.48 7.71 7.41 7.65 20.2M
2025-06-10 7.64 7.67 7.38 7.47 16.1M
2025-06-09 7.48 7.60 7.48 7.60 15.9M
2025-06-06 7.51 7.55 7.43 7.50 15.6M
2025-06-05 7.32 7.55 7.32 7.53 24.0M
2025-06-04 7.19 7.36 7.19 7.32 8.1M
2025-06-03 7.18 7.25 7.16 7.23 7.5M
2025-05-30 7.33 7.37 7.18 7.20 10.1M
2025-05-29 7.16 7.38 7.15 7.35 15.1M
2025-05-28 7.16 7.32 7.16 7.19 9.6M
2025-05-27 7.22 7.24 7.12 7.19 7.8M
2025-05-26 7.16 7.26 7.15 7.22 8.6M
2025-05-23 7.23 7.34 7.16 7.16 11.6M
2025-05-22 7.28 7.39 7.20 7.26 11.8M
2025-05-21 7.36 7.45 7.25 7.29 11.1M
2025-05-20 7.33 7.43 7.27 7.40 15.4M
2025-05-19 7.30 7.35 7.16 7.35 13.7M
2025-05-16 7.07 7.33 7.06 7.30 15.0M
2025-05-15 7.14 7.16 7.04 7.09 8.0M
2025-05-14 7.24 7.26 7.10 7.15 10.3M
2025-05-13 7.30 7.32 7.20 7.24 10.0M
2025-05-12 7.28 7.29 7.21 7.27 10.9M
2025-05-09 7.25 7.27 7.16 7.20 8.8M
2025-05-08 7.20 7.29 7.15 7.27 12.0M
2025-05-07 7.25 7.32 7.15 7.20 14.3M
2025-05-06 6.97 7.29 6.96 7.23 18.7M
2025-04-30 7.03 7.03 6.89 6.90 9.1M
2025-04-29 6.83 7.04 6.79 6.95 12.8M
2025-04-28 6.95 7.04 6.80 6.82 12.5M
2025-04-25 6.83 7.02 6.77 6.93 17.5M
2025-04-24 6.94 7.00 6.82 6.85 17.6M
2025-04-23 6.71 6.85 6.70 6.82 12.2M
2025-04-22 6.58 6.82 6.53 6.68 14.7M
2025-04-21 6.43 6.60 6.35 6.60 13.1M
2025-04-18 6.38 6.54 6.28 6.40 11.7M
2025-04-17 6.30 6.44 6.27 6.38 10.4M
2025-04-16 6.47 6.47 6.19 6.34 11.2M
2025-04-15 6.47 6.51 6.36 6.46 9.1M
2025-04-14 6.43 6.57 6.42 6.47 13.0M
2025-04-11 6.25 6.50 6.17 6.36 15.1M
2025-04-10 6.40 6.48 6.27 6.28 22.4M
2025-04-09 5.91 6.29 5.38 6.22 23.3M
2025-04-08 5.84 6.23 5.80 5.97 21.2M
2025-04-07 6.67 6.73 5.70 5.73 27.8M
2025-04-03 7.10 7.22 7.03 7.12 9.3M
2025-04-02 7.15 7.29 7.12 7.16 8.9M
2025-04-01 7.08 7.26 7.08 7.14 13.2M
2025-03-31 7.13 7.14 6.90 7.05 15.1M
2025-03-28 7.28 7.31 7.15 7.17 11.5M
2025-03-27 7.46 7.50 7.19 7.25 23.1M
2025-03-26 7.43 7.59 7.33 7.50 20.9M
2025-03-25 7.47 7.67 7.35 7.40 30.4M
2025-03-24 7.77 7.84 7.31 7.50 32.5M
2025-03-21 7.99 8.04 7.77 7.81 39.9M
2025-03-20 7.92 8.41 7.83 8.04 71.5M
2025-03-19 7.60 7.88 7.53 7.82 38.5M
2025-03-18 7.43 7.61 7.43 7.57 20.9M
2025-03-17 7.45 7.55 7.41 7.43 14.8M
2025-03-14 7.37 7.45 7.30 7.42 13.3M
2025-03-13 7.48 7.49 7.26 7.42 15.4M
2025-03-12 7.42 7.52 7.39 7.47 19.8M
2025-03-11 7.33 7.41 7.25 7.39 13.2M
2025-03-10 7.31 7.46 7.27 7.41 17.0M
2025-03-07 7.35 7.40 7.21 7.27 13.2M
2025-03-06 7.28 7.43 7.21 7.36 16.5M
2025-03-05 7.13 7.27 7.10 7.25 12.3M
2025-03-04 6.90 7.17 6.87 7.16 11.5M
2025-03-03 6.97 7.12 6.90 6.95 11.9M
2025-02-28 7.24 7.26 6.91 6.93 17.1M
2025-02-27 7.34 7.36 7.11 7.27 15.8M
2025-02-26 7.23 7.41 7.20 7.35 16.5M
2025-02-25 7.22 7.33 7.18 7.22 12.4M
2025-02-24 7.38 7.40 7.25 7.33 16.1M
2025-02-21 7.27 7.42 7.20 7.38 19.7M
2025-02-20 7.19 7.30 7.15 7.28 15.8M
2025-02-19 7.12 7.25 7.06 7.24 17.3M
2025-02-18 7.40 7.43 7.08 7.11 25.5M
2025-02-17 7.21 7.53 7.19 7.40 39.4M
2025-02-14 6.90 7.17 6.90 7.16 23.1M
2025-02-13 7.12 7.16 6.91 6.91 11.9M
2025-02-12 7.08 7.13 7.05 7.10 10.8M
2025-02-11 7.10 7.14 7.02 7.10 9.4M
2025-02-10 7.11 7.15 7.05 7.13 11.7M
2025-02-07 7.07 7.18 7.01 7.10 22.6M
2025-02-06 6.98 7.08 6.89 7.08 14.7M
2025-02-05 6.88 6.98 6.81 6.93 13.2M
2025-01-27 6.96 7.04 6.81 6.81 15.9M
2025-01-24 6.85 6.99 6.82 6.97 15.5M
2025-01-23 6.88 7.02 6.82 6.86 17.3M
2025-01-22 6.86 6.86 6.74 6.79 8.3M
2025-01-21 6.84 6.88 6.72 6.83 10.9M
2025-01-20 6.69 6.83 6.67 6.78 11.2M
2025-01-17 6.59 6.68 6.55 6.63 6.4M
2025-01-16 6.68 6.78 6.58 6.65 8.2M
2025-01-15 6.70 6.75 6.61 6.63 7.4M
2025-01-14 6.37 6.75 6.34 6.73 13.5M
2025-01-13 6.17 6.35 6.06 6.30 8.1M
2025-01-10 6.52 6.61 6.28 6.28 9.3M
2025-01-09 6.48 6.62 6.42 6.55 8.4M
2025-01-08 6.51 6.64 6.26 6.48 10.9M
2025-01-07 6.44 6.57 6.35 6.57 12.4M
2025-01-06 6.15 6.44 5.94 6.37 16.5M
2025-01-03 6.62 6.64 6.15 6.18 14.4M
2025-01-02 6.75 6.90 6.53 6.62 12.5M