Wuxi Hyatech Co Ltd (688510)

688510
🏛️ China →
25.97
Letzte Aktualisierung: 2025-09-26
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 15.96 15.98 15.58 15.90 0.5M
2022-12-29 15.46 15.89 14.90 15.68 0.7M
2022-12-28 15.45 15.78 15.34 15.47 0.6M
2022-12-27 15.99 15.99 15.44 15.66 0.6M
2022-12-26 15.05 15.76 15.05 15.70 0.7M
2022-12-23 15.08 15.37 14.98 15.16 0.7M
2022-12-22 15.49 15.69 15.07 15.10 0.5M
2022-12-21 16.07 16.07 15.24 15.42 0.7M
2022-12-20 15.60 15.88 15.50 15.54 0.4M
2022-12-19 16.00 16.45 15.52 15.62 0.5M
2022-12-16 16.27 16.40 15.90 16.03 0.5M
2022-12-15 16.17 16.43 16.04 16.26 0.3M
2022-12-14 16.26 16.57 16.11 16.11 0.5M
2022-12-13 16.28 16.74 16.18 16.20 0.7M
2022-12-12 15.91 16.55 15.74 16.51 1.0M
2022-12-09 16.11 16.47 15.90 16.03 0.8M
2022-12-08 16.69 16.82 16.22 16.28 0.7M
2022-12-07 16.50 16.75 16.50 16.65 0.5M
2022-12-06 16.51 16.81 16.38 16.63 0.8M
2022-12-05 16.57 16.93 16.38 16.66 0.8M
2022-12-02 16.68 16.99 16.50 16.57 0.7M
2022-12-01 16.57 16.95 16.50 16.59 0.9M
2022-11-30 16.80 16.90 16.36 16.37 0.8M
2022-11-29 16.44 16.60 16.27 16.53 0.7M
2022-11-28 16.04 16.69 16.04 16.34 0.8M
2022-11-25 16.64 16.93 16.45 16.47 0.5M
2022-11-24 16.98 17.22 16.70 16.77 0.6M
2022-11-23 17.02 17.31 16.60 16.98 0.9M
2022-11-22 17.54 17.85 16.98 17.14 1.2M
2022-11-21 17.40 17.93 17.30 17.64 1.0M
2022-11-18 18.50 18.50 17.47 17.52 1.7M
2022-11-17 18.00 18.45 17.61 18.37 1.7M
2022-11-16 17.78 19.20 17.70 18.32 3.2M
2022-11-15 17.45 17.87 17.28 17.77 1.7M
2022-11-14 18.02 18.18 17.32 17.48 1.8M
2022-11-11 18.25 18.75 17.98 18.08 1.6M
2022-11-10 18.78 18.79 17.78 17.90 1.6M
2022-11-09 19.21 19.48 18.70 18.78 1.8M
2022-11-08 18.45 18.91 18.39 18.75 1.4M
2022-11-07 18.69 19.14 18.29 18.56 1.6M
2022-11-04 19.01 19.31 18.68 18.69 1.6M
2022-11-03 18.86 19.26 18.26 19.03 1.7M
2022-11-02 18.93 18.93 18.42 18.61 1.2M
2022-11-01 19.49 19.49 18.35 18.67 2.2M
2022-10-31 17.70 19.50 17.49 19.02 2.3M
2022-10-28 18.15 18.64 17.61 17.70 1.1M
2022-10-27 18.77 19.15 18.35 18.49 1.3M
2022-10-26 18.01 18.87 17.52 18.65 2.0M
2022-10-25 17.82 18.68 17.44 18.07 2.2M
2022-10-24 17.08 18.18 17.08 17.46 1.7M
2022-10-21 17.55 17.55 16.91 17.11 0.5M
2022-10-20 17.25 17.60 16.75 17.20 1.0M
2022-10-19 17.35 17.63 16.93 17.09 0.8M
2022-10-18 18.07 18.07 17.03 17.25 0.9M
2022-10-17 16.42 18.09 16.39 17.50 1.8M
2022-10-14 15.96 16.73 15.92 16.47 1.0M
2022-10-13 16.12 16.36 15.80 15.83 0.5M
2022-10-12 15.68 16.11 15.10 15.94 0.6M
2022-10-11 15.23 15.58 15.09 15.42 0.5M
2022-10-10 15.71 16.00 15.12 15.24 0.6M
2022-09-30 16.36 16.77 15.62 15.62 1.1M
2022-09-29 16.66 17.14 16.50 16.80 0.7M
2022-09-28 17.59 18.50 16.50 16.59 1.4M
2022-09-27 17.27 17.64 17.06 17.38 0.7M
2022-09-26 17.74 17.79 16.83 17.23 1.4M
2022-09-23 18.58 19.18 17.60 17.72 1.5M
2022-09-22 18.28 19.20 18.28 18.58 1.4M
2022-09-21 18.69 18.70 18.00 18.44 1.0M
2022-09-20 18.89 19.27 18.48 18.73 1.6M
2022-09-19 19.42 19.70 18.82 19.07 1.7M
2022-09-16 19.02 19.83 19.00 19.57 3.0M
2022-09-15 19.58 19.65 18.77 19.01 2.6M
2022-09-14 18.20 19.89 18.20 19.60 3.9M
2022-09-13 17.45 18.83 17.40 18.54 2.3M
2022-09-09 17.40 17.75 16.90 17.11 0.8M
2022-09-08 17.82 18.11 17.39 17.39 1.2M
2022-09-07 17.49 17.96 17.31 17.82 0.6M
2022-09-06 17.44 17.87 17.02 17.46 0.7M
2022-09-05 17.49 17.51 17.03 17.25 0.4M
2022-09-02 17.12 17.45 16.83 17.25 0.6M
2022-09-01 16.70 17.19 16.37 16.78 0.6M
2022-08-31 17.49 17.69 16.72 16.98 1.1M
2022-08-30 17.56 18.00 17.19 17.33 0.8M
2022-08-29 17.30 18.83 17.05 17.56 1.3M
2022-08-26 18.38 18.70 17.91 17.91 0.5M
2022-08-25 18.58 18.83 18.26 18.33 0.7M
2022-08-24 19.47 19.58 18.03 18.79 1.8M
2022-08-23 19.77 19.79 19.26 19.33 0.7M
2022-08-22 19.61 19.91 19.26 19.77 1.1M
2022-08-19 20.22 20.67 19.58 19.66 1.8M
2022-08-18 19.45 20.36 19.27 20.34 2.3M
2022-08-17 19.57 20.25 19.39 19.50 1.4M
2022-08-16 20.08 20.54 19.53 19.66 2.0M
2022-08-15 20.13 20.60 19.91 20.29 1.4M
2022-08-12 21.20 21.26 20.15 20.19 2.5M
2022-08-11 21.04 21.60 20.28 21.47 3.9M
2022-08-10 20.17 21.30 19.87 21.05 3.8M
2022-08-09 20.01 20.14 19.40 20.03 1.6M
2022-08-08 19.50 20.20 19.20 20.01 1.9M
2022-08-05 18.78 19.70 18.78 19.46 1.8M
2022-08-04 19.45 19.55 18.56 18.78 2.0M
2022-08-03 18.62 19.76 18.22 19.45 3.7M
2022-08-02 19.51 20.16 18.52 18.62 2.1M
2022-08-01 19.49 19.85 19.31 19.45 1.2M
2022-07-29 20.58 20.60 19.26 19.46 2.0M
2022-07-28 19.68 20.60 19.60 20.22 2.8M
2022-07-27 19.70 20.25 19.28 19.68 1.4M
2022-07-26 19.40 19.85 18.85 19.52 1.1M
2022-07-25 19.64 20.33 19.01 19.40 1.5M
2022-07-22 19.65 20.13 19.10 19.48 1.4M
2022-07-21 20.46 20.46 19.60 19.72 2.0M
2022-07-20 18.78 20.50 18.49 20.13 4.1M
2022-07-19 18.39 19.25 18.39 18.59 1.5M
2022-07-18 18.50 18.98 17.98 18.39 1.5M
2022-07-15 19.10 19.48 18.59 18.59 1.1M
2022-07-14 18.66 19.58 18.63 19.18 1.2M
2022-07-13 18.43 18.73 18.33 18.63 0.9M
2022-07-12 19.06 19.20 18.37 18.42 1.4M
2022-07-11 19.56 19.56 18.51 19.10 1.8M
2022-07-08 19.91 20.00 19.17 19.29 2.0M
2022-07-07 20.03 20.84 19.88 20.03 1.9M
2022-07-06 20.45 20.88 19.95 20.16 2.4M
2022-07-05 19.90 20.50 19.37 20.30 2.8M
2022-07-04 19.13 20.20 18.62 19.84 3.0M
2022-07-01 19.05 19.72 18.85 18.95 2.0M
2022-06-30 18.74 19.56 18.50 19.16 2.5M
2022-06-29 19.70 19.89 18.68 18.69 3.7M
2022-06-28 18.30 21.00 18.11 20.10 5.5M
2022-06-27 18.32 18.40 17.85 18.01 2.0M
2022-06-24 18.49 18.56 17.88 18.04 2.3M
2022-06-23 17.23 18.24 17.11 18.15 2.3M
2022-06-22 17.75 17.80 17.06 17.12 1.6M
2022-06-21 18.79 18.83 17.62 17.66 2.4M
2022-06-20 17.83 18.56 17.62 18.39 3.1M
2022-06-17 17.92 18.40 17.65 17.78 2.8M
2022-06-16 16.77 18.35 16.61 18.27 5.3M
2022-06-15 17.43 17.60 16.59 16.71 2.9M
2022-06-14 18.33 18.33 17.22 17.33 3.3M
2022-06-13 17.90 18.56 17.48 18.26 6.1M
2022-06-10 15.64 18.77 15.61 18.21 7.0M
2022-06-09 16.21 16.22 15.39 15.64 1.1M
2022-06-08 16.45 16.74 15.78 16.22 1.3M
2022-06-07 17.03 17.05 16.23 16.54 1.9M
2022-06-06 16.91 17.41 16.46 17.03 2.8M
2022-06-02 15.92 17.06 15.82 16.90 2.0M
2022-06-01 15.32 16.10 15.03 15.95 1.5M
2022-05-31 15.05 15.35 14.76 15.24 0.8M
2022-05-30 14.88 15.08 14.51 15.02 0.8M
2022-05-27 15.00 15.22 14.58 14.73 0.8M
2022-05-26 14.40 15.26 14.26 15.01 1.0M
2022-05-25 14.27 14.96 14.27 14.49 0.9M
2022-05-24 15.02 15.59 14.30 14.30 1.4M
2022-05-23 15.35 15.35 14.90 15.06 0.7M
2022-05-20 15.56 15.56 15.00 15.24 0.8M
2022-05-19 14.80 15.98 14.80 15.21 1.1M
2022-05-18 15.58 15.71 15.16 15.22 1.0M
2022-05-17 16.20 16.20 14.84 15.50 1.1M
2022-05-16 15.77 16.27 15.06 15.36 1.4M
2022-05-13 15.34 15.35 14.86 15.00 1.0M
2022-05-12 15.00 15.42 14.80 15.13 1.4M
2022-05-11 15.13 16.22 14.77 15.00 2.0M
2022-05-10 14.15 15.15 13.82 14.89 1.2M
2022-05-09 13.90 14.25 13.69 14.11 0.6M
2022-05-06 13.34 13.93 13.01 13.64 0.8M
2022-05-05 13.29 13.96 13.11 13.61 1.0M
2022-04-29 12.76 13.25 12.76 12.98 1.1M
2022-04-28 12.60 13.09 12.38 12.66 1.1M
2022-04-27 11.89 12.64 11.51 12.49 1.1M
2022-04-26 12.69 12.86 11.83 11.93 0.9M
2022-04-25 13.86 13.86 12.63 12.63 1.3M
2022-04-22 14.99 14.99 14.00 14.00 0.8M
2022-04-21 15.41 15.41 14.26 14.45 0.9M
2022-04-20 15.40 15.50 14.88 15.05 0.5M
2022-04-19 15.60 15.60 15.13 15.28 0.3M
2022-04-18 14.96 15.55 14.74 15.37 0.8M
2022-04-15 15.30 15.30 14.73 15.06 0.8M
2022-04-14 15.43 15.69 15.15 15.27 0.6M
2022-04-13 15.93 15.93 15.35 15.43 0.6M
2022-04-12 15.77 15.98 15.10 15.93 1.1M
2022-04-11 16.58 16.58 15.48 15.54 0.8M
2022-04-08 16.74 16.74 16.01 16.61 1.0M
2022-04-07 17.49 17.67 16.68 16.73 1.1M
2022-04-06 17.50 17.80 17.24 17.36 0.8M
2022-04-01 17.80 17.89 17.43 17.48 0.8M
2022-03-31 18.30 18.32 17.73 17.80 0.8M
2022-03-30 18.30 18.30 17.70 18.14 0.7M
2022-03-29 18.30 18.36 17.77 17.86 0.6M
2022-03-28 18.45 18.45 17.73 17.93 0.6M
2022-03-25 18.39 18.78 18.16 18.23 1.0M
2022-03-24 18.95 18.95 18.28 18.32 1.1M
2022-03-23 18.29 19.36 18.20 18.88 1.3M
2022-03-22 18.73 19.51 18.46 18.63 1.3M
2022-03-21 18.58 19.10 18.12 18.38 1.5M
2022-03-18 19.46 19.46 18.38 18.58 1.4M
2022-03-17 19.30 19.72 19.13 19.40 0.6M
2022-03-16 19.16 19.16 17.83 18.96 0.9M
2022-03-15 19.60 19.60 18.19 18.25 1.0M
2022-03-14 20.16 20.22 19.48 19.60 0.9M
2022-03-11 19.15 20.16 19.10 20.16 1.1M
2022-03-10 20.00 20.65 19.41 19.48 2.1M
2022-03-09 20.55 20.55 19.08 19.59 1.4M
2022-03-08 22.50 22.78 20.02 20.39 2.3M
2022-03-07 23.50 23.50 22.25 22.43 0.7M
2022-03-04 23.61 23.92 23.35 23.40 0.4M
2022-03-03 24.17 24.53 23.50 23.61 0.7M
2022-03-02 24.89 24.98 24.09 24.25 0.5M
2022-03-01 24.00 25.00 23.71 24.89 0.8M
2022-02-28 24.57 25.25 23.92 23.98 0.7M
2022-02-25 25.35 25.38 24.57 24.57 0.8M
2022-02-24 25.26 26.12 24.72 25.00 1.2M
2022-02-23 24.30 25.55 24.30 25.52 0.7M
2022-02-22 24.95 25.19 24.30 24.46 0.3M
2022-02-21 25.38 25.38 24.60 24.90 0.3M
2022-02-18 24.58 25.03 24.58 24.89 0.2M
2022-02-17 24.96 25.35 24.60 24.88 0.3M
2022-02-16 25.22 25.37 24.88 25.17 0.3M
2022-02-15 24.88 25.39 24.50 25.35 0.4M
2022-02-14 25.07 25.08 24.23 24.44 0.2M
2022-02-11 25.29 25.32 24.51 24.56 0.3M
2022-02-10 25.20 25.48 24.90 25.21 0.3M
2022-02-09 24.60 25.39 24.09 25.02 0.7M
2022-02-08 23.55 24.66 23.50 24.29 0.5M
2022-02-07 23.50 24.90 23.50 24.12 0.3M
2022-01-28 24.58 24.60 23.53 23.73 0.5M
2022-01-27 25.44 25.55 23.88 24.01 0.5M
2022-01-26 24.98 25.83 24.65 25.14 0.7M
2022-01-25 24.49 25.50 24.49 25.30 1.5M
2022-01-24 24.27 24.82 23.58 24.67 0.9M
2022-01-21 24.50 24.59 24.12 24.19 0.4M
2022-01-20 25.47 25.50 24.45 24.50 0.8M
2022-01-19 25.74 26.01 25.20 25.39 0.5M
2022-01-18 26.35 26.70 25.72 25.83 0.5M
2022-01-17 25.41 26.76 25.11 26.55 1.1M
2022-01-14 25.93 26.19 25.50 25.70 0.6M
2022-01-13 26.56 26.70 26.00 26.11 0.6M
2022-01-12 26.00 26.71 26.00 26.56 0.4M
2022-01-11 26.54 27.15 25.93 26.20 0.6M
2022-01-10 27.25 27.27 26.26 26.54 0.9M
2022-01-07 27.31 27.82 26.81 26.90 1.1M
2022-01-06 27.23 28.09 27.00 27.53 0.7M
2022-01-05 28.46 28.46 27.09 27.26 1.4M
2022-01-04 29.57 29.57 28.16 28.46 0.9M