Wuhu Conch Profiles and Science Co Ltd (000619)

000619
🏛️ China →
5.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 5.73 5.77 5.70 5.77 197.3K
09:35 5.76 5.78 5.76 5.77 174.3K
09:40 5.78 5.81 5.75 5.81 463.1K
09:45 5.81 5.85 5.80 5.83 416.4K
09:50 5.83 5.83 5.81 5.81 249.4K
09:55 5.82 5.83 5.81 5.83 166.6K
10:00 5.83 5.83 5.81 5.82 79.1K
10:05 5.82 5.82 5.80 5.80 116.9K
10:10 5.81 5.81 5.79 5.80 69.2K
10:15 5.80 5.81 5.79 5.81 53.2K
10:20 5.81 5.81 5.79 5.79 62.7K
10:25 5.79 5.81 5.79 5.81 102.5K
10:30 5.80 5.85 5.80 5.83 208.7K
10:35 5.84 5.84 5.82 5.83 68.0K
10:40 5.82 5.82 5.80 5.80 36.5K
10:45 5.81 5.82 5.81 5.82 33.6K
10:50 5.82 5.85 5.82 5.85 127.0K
10:55 5.85 5.86 5.84 5.84 245.8K
11:00 5.85 5.88 5.84 5.87 281.7K
11:05 5.87 5.88 5.86 5.88 151.6K
11:10 5.88 5.88 5.86 5.86 119.2K
11:15 5.87 5.89 5.86 5.89 545.7K
11:20 5.88 5.91 5.87 5.89 266.7K
11:25 5.90 5.90 5.88 5.89 129.1K
13:00 5.88 5.89 5.87 5.88 108.3K
13:05 5.88 5.88 5.87 5.87 26.2K
13:10 5.87 5.88 5.85 5.85 85.4K
13:15 5.86 5.86 5.84 5.85 89.5K
13:20 5.84 5.87 5.84 5.86 94.0K
13:25 5.86 5.86 5.85 5.85 25.2K
13:30 5.85 5.86 5.85 5.85 121.9K
13:35 5.86 5.86 5.84 5.85 70.1K
13:40 5.83 5.86 5.83 5.85 44.9K
13:45 5.86 5.86 5.85 5.86 46.3K
13:50 5.87 5.88 5.86 5.88 138.7K
13:55 5.87 5.89 5.87 5.88 103.3K
14:00 5.88 5.89 5.87 5.88 48.7K
14:05 5.87 5.88 5.87 5.88 58.3K
14:10 5.87 5.88 5.87 5.88 119.6K
14:15 5.88 5.88 5.87 5.88 19.1K
14:20 5.87 5.89 5.87 5.89 127.6K
14:25 5.88 5.89 5.88 5.88 170.1K
14:30 5.89 5.89 5.88 5.89 72.1K
14:35 5.89 5.89 5.88 5.89 25.5K
14:40 5.89 5.90 5.88 5.89 259.5K
14:45 5.89 5.90 5.88 5.89 202.3K
14:50 5.90 5.90 5.88 5.89 87.3K
14:55 5.89 5.90 5.88 5.89 41.9K
15:40 5.89 5.89 5.89 5.89 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5.83 5.95 5.78 5.89 4.8M
2025-09-25 5.90 5.95 5.84 5.85 5.4M
2025-09-24 5.75 5.91 5.70 5.89 6.6M
2025-09-23 5.82 5.87 5.58 5.76 8.0M
2025-09-22 5.89 5.94 5.80 5.83 6.2M
2025-09-19 5.96 6.01 5.83 5.89 10.5M
2025-09-18 6.12 6.17 5.93 5.96 10.2M
2025-09-17 6.09 6.12 6.03 6.12 6.9M
2025-09-16 6.03 6.09 6.01 6.09 6.2M
2025-09-15 6.08 6.09 6.01 6.03 4.9M
2025-09-12 6.08 6.10 6.03 6.10 5.4M
2025-09-11 6.07 6.09 5.96 6.08 6.9M
2025-09-10 6.01 6.11 6.01 6.07 5.8M
2025-09-09 6.09 6.10 6.01 6.04 6.3M
2025-09-08 6.02 6.11 6.01 6.09 9.3M
2025-09-05 6.01 6.07 5.90 6.01 8.3M
2025-09-04 5.95 6.09 5.93 6.04 12.3M
2025-09-03 6.09 6.12 5.93 5.95 10.5M
2025-09-02 6.11 6.16 5.96 6.12 16.5M
2025-09-01 6.00 6.20 5.92 6.11 17.1M
2025-08-29 6.38 6.42 6.01 6.01 26.2M
2025-08-28 6.40 6.68 6.20 6.44 27.6M
2025-08-27 6.69 6.80 6.47 6.66 32.3M
2025-08-26 6.50 7.05 6.43 6.84 32.7M
2025-08-25 6.44 6.52 6.40 6.50 7.2M
2025-08-22 6.50 6.54 6.39 6.45 6.6M
2025-08-21 6.48 6.53 6.42 6.50 7.9M
2025-08-20 6.41 6.49 6.36 6.44 6.6M
2025-08-19 6.26 6.41 6.25 6.41 10.7M
2025-08-18 6.30 6.39 6.24 6.27 8.2M
2025-08-15 6.27 6.39 6.25 6.27 5.8M
2025-08-14 6.50 6.51 6.26 6.27 5.6M
2025-08-13 6.52 6.54 6.42 6.46 4.8M
2025-08-12 6.53 6.55 6.47 6.50 4.4M
2025-08-11 6.46 6.55 6.43 6.52 6.9M
2025-08-08 6.38 6.46 6.37 6.46 4.5M
2025-08-07 6.43 6.44 6.37 6.41 4.1M
2025-08-06 6.38 6.47 6.34 6.41 7.1M
2025-08-05 6.29 6.38 6.27 6.37 4.9M
2025-08-04 6.23 6.31 6.20 6.28 6.2M
2025-08-01 6.18 6.30 6.18 6.26 6.1M
2025-07-31 6.31 6.36 6.18 6.21 6.8M
2025-07-30 6.37 6.45 6.27 6.37 5.7M
2025-07-29 6.42 6.46 6.35 6.37 7.2M
2025-07-28 6.40 6.45 6.37 6.41 6.9M
2025-07-25 6.42 6.48 6.38 6.39 8.2M
2025-07-24 6.30 6.41 6.30 6.40 7.4M
2025-07-23 6.41 6.43 6.31 6.34 6.6M
2025-07-22 6.39 6.43 6.33 6.40 9.7M
2025-07-21 6.28 6.38 6.27 6.38 12.6M
2025-07-18 6.24 6.25 6.18 6.22 5.6M
2025-07-17 6.21 6.24 6.16 6.21 4.7M
2025-07-16 6.15 6.21 6.10 6.20 4.5M
2025-07-15 6.23 6.26 6.10 6.13 5.6M
2025-07-14 6.22 6.27 6.18 6.25 4.9M
2025-07-11 6.22 6.25 6.18 6.23 6.2M
2025-07-10 6.18 6.25 6.18 6.23 5.4M
2025-07-09 6.22 6.25 6.18 6.20 5.4M
2025-07-08 6.17 6.22 6.13 6.20 5.9M
2025-07-07 6.05 6.17 6.03 6.15 6.1M
2025-07-04 6.16 6.22 6.07 6.08 7.7M
2025-07-03 6.18 6.28 6.15 6.20 9.7M
2025-07-02 6.05 6.19 6.01 6.16 8.8M
2025-07-01 6.03 6.08 6.01 6.05 5.2M
2025-06-30 6.03 6.07 5.99 6.04 5.7M
2025-06-27 5.97 6.09 5.97 6.03 5.5M
2025-06-26 6.00 6.06 5.95 5.97 5.9M
2025-06-25 5.96 6.00 5.88 5.99 6.6M
2025-06-24 5.82 5.96 5.80 5.96 8.8M
2025-06-23 5.78 5.83 5.70 5.79 6.3M
2025-06-20 5.81 5.92 5.77 5.78 9.6M
2025-06-19 6.05 6.10 5.81 5.84 22.6M
2025-06-18 6.52 6.67 6.18 6.28 34.0M
2025-06-17 6.16 6.19 6.06 6.10 3.9M
2025-06-16 6.07 6.17 6.05 6.15 6.9M
2025-06-13 6.23 6.23 6.03 6.04 7.1M
2025-06-12 6.30 6.31 6.19 6.24 6.3M
2025-06-11 6.29 6.34 6.27 6.30 4.3M
2025-06-10 6.31 6.33 6.20 6.30 9.7M
2025-06-09 6.31 6.33 6.25 6.30 6.3M
2025-06-06 6.24 6.31 6.22 6.31 6.6M
2025-06-05 6.22 6.29 6.20 6.24 5.0M
2025-06-04 6.16 6.24 6.16 6.21 5.1M
2025-06-03 6.13 6.19 6.04 6.17 4.5M
2025-05-30 6.17 6.20 6.12 6.13 5.2M
2025-05-29 6.10 6.19 6.10 6.18 6.2M
2025-05-28 6.11 6.15 6.09 6.12 4.1M
2025-05-27 6.06 6.14 6.06 6.12 4.8M
2025-05-26 5.98 6.12 5.95 6.10 5.7M
2025-05-23 6.05 6.10 5.99 5.99 5.5M
2025-05-22 6.05 6.10 6.02 6.06 5.7M
2025-05-21 6.06 6.11 6.04 6.08 5.2M
2025-05-20 6.09 6.13 5.96 6.07 5.7M
2025-05-19 5.99 6.13 5.99 6.08 6.5M
2025-05-16 5.97 6.00 5.93 5.97 3.5M
2025-05-15 5.94 5.98 5.86 5.97 5.6M
2025-05-14 5.91 5.95 5.82 5.95 5.3M
2025-05-13 5.91 5.98 5.87 5.92 5.8M
2025-05-12 5.90 5.92 5.84 5.87 4.3M
2025-05-09 5.90 5.95 5.82 5.86 4.4M
2025-05-08 5.85 5.90 5.80 5.89 4.6M
2025-05-07 5.82 5.93 5.77 5.85 9.4M
2025-05-06 5.64 5.77 5.64 5.77 4.8M
2025-04-30 5.57 5.74 5.57 5.61 6.1M
2025-04-29 5.54 5.67 5.52 5.58 5.6M
2025-04-28 5.61 5.62 5.44 5.54 5.6M
2025-04-25 5.55 5.66 5.53 5.61 4.7M
2025-04-24 5.65 5.65 5.51 5.59 6.0M
2025-04-23 5.61 5.69 5.61 5.65 4.5M
2025-04-22 5.61 5.67 5.55 5.64 5.8M
2025-04-21 5.54 5.61 5.47 5.59 4.0M
2025-04-18 5.55 5.59 5.42 5.53 6.1M
2025-04-17 5.40 5.65 5.40 5.58 8.3M
2025-04-16 5.69 5.69 5.35 5.45 8.7M
2025-04-15 5.60 5.64 5.51 5.62 5.7M
2025-04-14 5.48 5.69 5.43 5.60 10.2M
2025-04-11 5.30 5.59 5.25 5.40 7.9M
2025-04-10 5.30 5.43 5.29 5.34 9.7M
2025-04-09 4.93 5.25 4.66 5.23 12.3M
2025-04-08 5.20 5.36 4.93 5.06 13.6M
2025-04-07 5.53 5.70 5.41 5.41 9.2M
2025-04-03 5.96 6.10 5.95 6.01 6.8M
2025-04-02 5.96 6.02 5.93 5.99 5.4M
2025-04-01 5.98 6.04 5.94 6.00 9.8M
2025-03-31 6.20 6.33 6.00 6.03 15.2M
2025-03-28 6.04 6.50 5.92 6.34 22.4M
2025-03-27 6.12 6.16 6.00 6.04 8.4M
2025-03-26 6.10 6.22 6.06 6.15 7.7M
2025-03-25 6.11 6.15 6.01 6.09 6.5M
2025-03-24 6.20 6.23 6.00 6.13 10.7M
2025-03-21 6.34 6.44 6.21 6.23 9.7M
2025-03-20 6.36 6.47 6.33 6.39 8.8M
2025-03-19 6.50 6.52 6.30 6.36 12.1M
2025-03-18 6.61 6.64 6.50 6.54 9.9M
2025-03-17 6.50 6.65 6.44 6.65 18.4M
2025-03-14 6.47 6.55 6.38 6.54 13.9M
2025-03-13 6.56 6.62 6.32 6.48 16.9M
2025-03-12 6.70 6.70 6.52 6.55 21.2M
2025-03-11 6.35 6.77 6.32 6.71 37.2M
2025-03-10 6.29 6.75 6.29 6.45 26.2M
2025-03-07 6.39 6.50 6.20 6.26 19.8M
2025-03-06 6.34 6.45 6.23 6.41 27.3M
2025-03-05 6.42 6.46 6.19 6.35 24.3M
2025-03-04 6.57 6.66 6.33 6.43 46.5M
2025-03-03 5.95 6.58 5.95 6.58 19.1M
2025-02-28 6.37 6.39 5.92 5.98 40.4M
2025-02-27 5.91 6.46 5.91 6.46 12.3M
2025-02-26 5.87 5.95 5.81 5.87 9.0M
2025-02-25 5.87 5.88 5.79 5.81 9.2M
2025-02-24 5.87 5.97 5.79 5.92 10.6M
2025-02-21 5.99 6.06 5.81 5.90 15.1M
2025-02-20 6.04 6.12 5.93 5.98 12.5M
2025-02-19 6.06 6.13 6.02 6.07 11.1M
2025-02-18 6.38 6.40 6.03 6.06 16.9M
2025-02-17 6.05 6.49 6.03 6.38 24.9M
2025-02-14 6.20 6.20 6.03 6.09 13.7M
2025-02-13 6.31 6.40 6.20 6.21 13.9M
2025-02-12 6.20 6.28 6.12 6.28 14.0M
2025-02-11 6.33 6.44 6.16 6.20 14.3M
2025-02-10 6.01 6.35 6.01 6.33 24.4M
2025-02-07 5.97 6.15 5.92 6.01 19.1M
2025-02-06 5.91 5.99 5.75 5.99 16.1M
2025-02-05 5.90 6.09 5.89 5.96 11.1M
2025-01-27 6.01 6.18 5.93 5.96 9.2M
2025-01-24 5.92 5.99 5.83 5.96 9.0M
2025-01-23 6.10 6.13 5.91 5.92 12.3M
2025-01-22 6.20 6.27 5.98 5.98 14.3M
2025-01-21 6.30 6.35 6.00 6.10 19.9M
2025-01-20 6.50 6.56 6.26 6.32 21.9M
2025-01-17 6.42 6.69 6.07 6.43 35.9M
2025-01-16 5.78 6.26 5.78 6.26 8.9M
2025-01-15 5.85 5.98 5.59 5.69 20.7M
2025-01-14 5.75 5.95 5.66 5.94 20.7M
2025-01-13 6.12 6.12 5.72 5.72 22.3M
2025-01-10 6.79 6.98 6.35 6.35 19.8M
2025-01-09 6.72 7.10 6.50 6.77 28.3M
2025-01-08 6.71 6.78 6.40 6.71 24.0M
2025-01-07 6.65 7.15 6.60 6.80 26.6M
2025-01-06 6.48 7.35 6.30 6.84 33.2M
2025-01-03 6.71 7.32 6.33 6.99 48.3M
2025-01-02 6.19 6.77 6.19 6.77 21.3M