Wuxi Online Offline Communication Information Technology Co Ltd (300959)

300959
🏛️ China →
75.18
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 81.36 81.36 78.20 78.20 1,586.1K
09:35 78.18 78.63 77.00 77.26 1,046.8K
09:40 77.23 77.42 75.60 75.60 785.6K
09:45 75.74 76.13 74.83 74.83 921.4K
09:50 74.85 75.35 73.85 73.87 634.8K
09:55 74.00 74.25 73.01 74.01 535.3K
10:00 73.88 74.25 73.34 73.67 320.4K
10:05 73.74 73.74 73.00 73.58 280.1K
10:10 73.55 73.56 72.00 72.50 411.8K
10:15 72.55 72.55 71.36 71.64 514.2K
10:20 71.60 71.94 71.38 71.50 314.0K
10:25 71.50 71.95 70.73 71.10 350.1K
10:30 71.20 73.00 71.12 72.71 245.3K
10:35 72.67 72.70 72.00 72.12 174.0K
10:40 72.07 72.29 71.60 71.65 110.2K
10:45 71.67 72.05 71.50 71.53 153.6K
10:50 71.55 71.65 71.00 71.20 186.5K
10:55 71.20 72.50 71.20 72.50 159.2K
11:00 72.50 73.58 72.43 72.93 202.2K
11:05 73.02 73.69 72.87 73.65 128.0K
11:10 73.62 74.20 73.19 73.72 161.2K
11:15 73.77 74.33 73.77 74.11 131.5K
11:20 74.01 74.80 73.50 74.80 178.2K
11:25 74.84 75.50 74.17 75.00 261.1K
11:30 75.04 75.04 75.04 75.04 0.3K
13:00 75.04 75.04 73.22 73.33 168.0K
13:05 73.33 74.51 73.33 74.43 119.0K
13:10 74.31 75.49 74.09 75.40 118.6K
13:15 75.41 75.41 74.25 74.50 113.3K
13:20 74.50 75.50 74.50 74.80 133.1K
13:25 75.19 75.19 74.05 74.54 50.9K
13:30 74.59 75.32 73.88 74.71 186.0K
13:35 74.20 75.33 73.84 75.00 175.3K
13:40 75.29 75.29 74.76 75.14 54.7K
13:45 75.00 75.74 74.91 75.70 122.7K
13:50 75.70 76.13 74.74 76.13 141.6K
13:55 76.14 78.80 76.09 78.28 736.0K
14:00 78.27 79.90 77.10 77.10 484.3K
14:05 77.11 78.10 76.51 78.00 136.0K
14:10 77.98 78.00 77.40 77.45 88.0K
14:15 77.43 77.45 77.11 77.13 78.1K
14:20 77.11 77.20 76.00 76.15 95.6K
14:25 76.11 76.41 75.80 75.80 54.3K
14:30 75.78 76.00 75.71 75.85 70.9K
14:35 75.76 76.10 75.72 75.73 63.0K
14:40 75.72 75.72 74.70 74.86 211.6K
14:45 74.86 75.95 74.86 75.16 133.3K
14:50 75.49 75.55 75.20 75.24 196.7K
14:55 75.23 76.35 74.88 76.32 155.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 82.00 82.50 70.70 75.18 13.8M
2025-09-25 78.85 88.10 77.36 83.88 14.6M
2025-09-24 79.08 82.00 76.59 77.30 11.5M
2025-09-23 77.60 82.19 76.00 79.40 13.1M
2025-09-22 69.00 84.45 69.00 80.00 16.6M
2025-09-19 72.88 79.94 70.20 72.07 16.3M
2025-09-18 80.00 81.66 71.40 73.50 17.1M
2025-09-17 75.04 82.70 74.99 82.00 19.2M
2025-09-16 60.31 68.92 58.10 68.92 9.7M
2025-09-15 47.47 57.43 47.01 57.43 13.4M
2025-09-12 48.32 50.05 47.58 47.86 5.7M
2025-09-11 47.81 48.00 45.68 47.02 4.3M
2025-09-10 44.29 46.40 44.29 45.97 2.8M
2025-09-09 46.20 46.38 44.40 44.81 1.9M
2025-09-08 43.89 45.79 43.75 45.33 2.3M
2025-09-05 43.33 44.13 43.07 43.92 1.3M
2025-09-04 43.62 44.70 42.92 43.48 1.6M
2025-09-03 44.21 45.18 43.51 43.59 1.6M
2025-09-02 45.36 45.88 43.82 44.31 1.9M
2025-09-01 45.45 46.64 45.40 45.66 1.5M
2025-08-29 46.60 46.60 45.40 45.62 1.9M
2025-08-28 45.86 47.69 45.06 46.60 3.0M
2025-08-27 47.40 49.20 46.60 46.70 3.1M
2025-08-26 47.25 48.29 47.18 47.57 2.5M
2025-08-25 48.41 48.58 47.10 47.55 2.6M
2025-08-22 47.55 48.49 47.03 48.36 2.5M
2025-08-21 47.38 48.94 47.00 47.57 2.8M
2025-08-20 47.20 47.47 46.50 47.14 1.9M
2025-08-19 47.69 47.80 46.60 47.28 2.5M
2025-08-18 47.72 48.30 47.01 47.68 3.1M
2025-08-15 48.58 48.98 46.80 47.95 3.9M
2025-08-14 47.12 49.50 47.12 48.32 5.5M
2025-08-13 46.05 47.88 45.42 47.02 3.7M
2025-08-12 45.62 46.00 45.23 45.78 1.5M
2025-08-11 44.91 45.68 44.70 45.37 1.4M
2025-08-08 45.42 45.50 44.85 44.91 1.7M
2025-08-07 45.80 46.18 45.34 45.40 2.0M
2025-08-06 45.28 45.75 45.07 45.70 2.0M
2025-08-05 45.37 45.80 44.80 45.28 2.3M
2025-08-04 44.44 45.88 43.81 45.59 3.7M
2025-08-01 43.75 44.65 43.12 44.56 2.8M
2025-07-31 43.30 44.49 42.85 43.72 3.2M
2025-07-30 43.57 43.67 42.83 43.26 1.2M
2025-07-29 43.76 43.76 42.94 43.50 1.4M
2025-07-28 43.60 43.83 43.25 43.74 1.2M
2025-07-25 43.25 43.63 42.88 43.46 1.3M
2025-07-24 42.56 43.34 42.54 43.15 1.2M
2025-07-23 42.83 43.14 42.41 42.45 1.3M
2025-07-22 43.65 43.91 42.95 42.97 1.8M
2025-07-21 43.20 43.78 43.20 43.65 1.4M
2025-07-18 43.88 44.28 43.36 43.53 1.8M
2025-07-17 43.78 44.06 43.25 43.88 2.0M
2025-07-16 43.34 44.27 42.82 43.83 2.5M
2025-07-15 42.88 43.65 42.07 43.07 2.0M
2025-07-14 43.33 43.40 42.81 43.23 1.2M
2025-07-11 43.10 43.41 42.68 43.25 1.5M
2025-07-10 43.53 43.80 43.08 43.23 1.3M
2025-07-09 43.78 43.98 43.22 43.33 1.5M
2025-07-08 43.48 43.98 43.10 43.83 1.8M
2025-07-07 43.30 43.52 42.81 43.51 1.6M
2025-07-04 43.93 44.05 42.91 42.93 2.7M
2025-07-03 43.75 44.50 43.62 43.80 2.5M
2025-07-02 44.25 44.63 43.45 43.70 2.5M
2025-07-01 44.96 44.98 43.68 44.25 4.3M
2025-06-30 46.03 46.44 44.70 45.47 6.7M
2025-06-27 47.34 52.24 46.01 47.60 10.2M
2025-06-19 46.64 47.19 44.82 45.20 3.7M
2025-06-18 48.02 48.06 46.35 46.95 4.9M
2025-06-17 46.51 49.30 45.90 48.55 6.6M
2025-06-16 44.91 48.30 44.91 46.55 6.3M
2025-06-13 43.75 44.78 43.14 44.19 3.4M
2025-06-12 42.59 44.80 42.55 44.15 3.9M
2025-06-11 41.91 42.79 41.88 42.55 1.8M
2025-06-10 41.85 42.52 41.04 42.12 2.7M
2025-06-09 40.21 42.89 40.20 42.05 3.4M
2025-06-06 41.25 41.46 40.73 41.07 1.5M
2025-06-05 41.50 41.50 40.80 41.37 1.9M
2025-06-04 41.14 41.54 40.44 41.44 2.6M
2025-06-03 39.37 41.96 38.89 40.96 4.8M
2025-05-30 39.93 40.29 39.01 39.13 1.0M
2025-05-29 39.01 40.43 39.01 40.15 1.4M
2025-05-28 39.71 39.86 39.02 39.20 0.7M
2025-05-27 39.47 39.83 39.01 39.54 1.0M
2025-05-26 38.37 39.59 38.37 39.58 1.2M
2025-05-23 39.24 39.70 38.40 38.40 1.2M
2025-05-22 39.99 40.57 39.19 39.24 1.1M
2025-05-21 40.52 40.87 39.93 40.19 1.4M
2025-05-20 39.92 40.98 39.61 40.70 2.0M
2025-05-19 39.50 40.18 38.91 39.92 1.4M
2025-05-16 39.18 39.96 38.38 39.50 2.0M
2025-05-15 40.07 41.30 39.78 39.80 3.1M
2025-05-14 39.99 40.60 39.61 39.94 1.5M
2025-05-13 40.80 41.05 39.90 39.96 1.4M
2025-05-12 39.85 40.64 39.80 40.22 1.5M
2025-05-09 40.20 40.30 39.27 39.64 1.4M
2025-05-08 40.50 40.55 40.00 40.30 1.6M
2025-05-07 40.00 40.58 39.54 40.35 2.5M
2025-05-06 38.61 39.80 38.61 39.80 2.1M
2025-04-30 37.50 38.78 37.50 38.58 2.1M
2025-04-29 38.00 38.36 37.10 37.51 1.9M
2025-04-28 37.68 37.86 36.77 37.09 1.7M
2025-04-25 37.56 38.10 37.33 37.79 1.5M
2025-04-24 38.60 38.89 37.60 37.89 2.6M
2025-04-23 40.07 40.38 38.75 39.05 4.8M
2025-04-22 37.79 43.34 37.56 40.26 6.3M
2025-04-21 36.95 37.86 36.66 37.62 1.5M
2025-04-18 38.01 38.04 36.90 37.15 1.9M
2025-04-17 36.92 39.34 36.44 38.01 3.2M
2025-04-16 37.81 38.00 36.01 36.69 1.6M
2025-04-15 37.29 38.44 37.21 37.64 1.6M
2025-04-14 37.19 38.35 37.18 37.63 2.5M
2025-04-11 35.90 37.12 35.53 36.47 1.6M
2025-04-10 36.23 37.34 36.10 36.10 2.2M
2025-04-09 33.77 35.61 30.50 35.38 2.4M
2025-04-08 32.95 35.34 32.86 34.11 1.9M
2025-04-07 37.93 39.38 32.94 33.00 2.7M
2025-04-03 40.66 41.92 40.66 41.18 0.8M
2025-04-02 41.67 42.29 41.41 41.41 1.0M
2025-04-01 41.09 42.82 40.77 42.02 1.8M
2025-03-31 40.90 40.93 39.75 40.77 1.1M
2025-03-28 41.56 41.68 40.90 40.91 1.0M
2025-03-27 42.07 42.67 41.34 41.40 0.9M
2025-03-26 42.04 42.42 41.76 42.07 1.0M
2025-03-25 42.58 42.88 41.51 42.13 1.5M
2025-03-24 43.82 44.98 41.02 42.66 2.8M
2025-03-21 43.60 46.30 43.60 44.69 3.7M
2025-03-20 43.81 44.77 43.70 43.83 1.6M
2025-03-19 45.02 45.44 43.76 44.22 2.5M
2025-03-18 45.62 45.91 45.01 45.48 2.1M
2025-03-17 45.62 46.49 45.44 45.82 3.0M
2025-03-14 45.55 47.21 44.71 46.21 5.1M
2025-03-13 44.88 44.88 43.55 44.71 2.6M
2025-03-12 45.09 45.60 44.44 44.93 3.1M
2025-03-11 43.01 46.48 42.70 45.05 5.2M
2025-03-10 43.22 43.58 42.41 43.54 2.3M
2025-03-07 44.52 44.90 43.20 43.52 2.9M
2025-03-06 44.54 45.96 44.19 44.83 4.3M
2025-03-05 43.15 44.65 43.10 44.59 3.5M
2025-03-04 41.97 43.40 41.67 43.22 3.1M
2025-03-03 41.63 42.69 40.78 42.39 2.9M
2025-02-28 43.86 44.20 41.20 41.52 3.7M
2025-02-27 45.91 46.25 43.00 44.20 4.5M
2025-02-26 46.58 47.04 45.64 46.04 3.6M
2025-02-25 46.10 47.50 46.10 46.30 4.1M
2025-02-24 47.30 49.28 46.00 47.88 7.2M
2025-02-21 45.31 49.27 45.31 48.30 8.9M
2025-02-20 45.33 45.92 44.49 45.62 4.5M
2025-02-19 44.25 45.70 44.06 45.46 5.1M
2025-02-18 49.00 49.00 44.66 45.00 7.1M
2025-02-17 50.86 51.89 48.88 49.27 8.1M
2025-02-14 48.66 52.55 47.47 50.87 12.1M
2025-02-13 45.54 50.89 44.61 49.87 12.1M
2025-02-12 44.90 45.88 44.50 45.53 6.1M
2025-02-11 45.00 45.68 44.57 44.96 7.3M
2025-02-10 43.49 46.83 43.08 46.08 10.7M
2025-02-07 42.97 43.76 42.00 43.05 6.9M
2025-02-06 41.60 42.95 41.20 42.94 5.5M
2025-02-05 40.76 42.20 40.71 41.56 5.7M
2025-01-27 45.93 46.40 42.35 42.35 5.9M
2025-01-24 43.16 44.80 42.21 44.55 7.0M
2025-01-23 43.58 45.55 43.30 43.49 7.2M
2025-01-22 44.77 44.90 43.10 43.14 6.8M
2025-01-21 45.13 46.00 43.52 45.92 10.1M
2025-01-20 47.16 48.50 44.57 45.73 13.1M
2025-01-17 52.27 56.00 49.01 49.34 14.1M
2025-01-16 52.05 52.98 50.56 51.51 9.4M
2025-01-15 52.90 53.50 50.30 50.64 10.6M
2025-01-14 50.82 53.95 49.62 53.60 12.4M
2025-01-13 51.00 52.19 48.04 49.50 9.4M
2025-01-10 52.00 55.17 49.80 52.79 11.6M
2025-01-09 55.21 56.83 52.21 55.78 14.3M
2025-01-08 52.94 57.66 52.70 56.44 18.0M
2025-01-07 48.03 53.70 47.73 53.12 15.9M
2025-01-06 48.70 51.47 46.21 49.38 12.6M
2025-01-03 53.20 54.60 48.19 49.08 16.5M
2025-01-02 46.79 52.99 46.79 52.99 20.5M