ZWSOFT Guangzhou Co Ltd (688083)

688083
🏛️ China →
75.38
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
2022-12-30 187.84 198.55 186.33 194.58 0.7M
2022-12-29 171.77 190.70 171.77 188.98 1.1M
2022-12-28 173.90 179.80 171.92 173.73 0.4M
2022-12-27 175.40 180.50 172.82 175.67 0.7M
2022-12-26 169.79 174.96 169.76 172.83 0.3M
2022-12-23 168.01 170.88 165.06 166.44 0.2M
2022-12-22 169.51 174.31 167.28 168.26 0.3M
2022-12-21 170.50 171.48 165.38 166.19 0.2M
2022-12-20 170.58 176.73 170.01 170.07 0.2M
2022-12-19 175.00 177.97 172.80 173.00 0.2M
2022-12-16 182.53 182.53 175.00 176.20 0.3M
2022-12-15 188.24 188.24 180.50 181.52 0.5M
2022-12-14 185.42 187.62 181.20 182.76 0.4M
2022-12-13 194.80 196.66 182.22 183.43 0.5M
2022-12-12 193.73 197.98 188.01 193.45 0.3M
2022-12-09 190.37 193.00 185.11 191.49 0.4M
2022-12-08 194.34 195.90 189.36 189.36 0.3M
2022-12-07 199.02 202.88 194.33 196.60 0.6M
2022-12-06 192.00 199.92 188.88 199.23 0.7M
2022-12-05 197.50 204.38 191.42 193.80 0.6M
2022-12-02 191.00 204.58 190.94 198.50 0.8M
2022-12-01 182.00 196.50 181.30 195.66 1.0M
2022-11-30 184.97 186.11 179.03 180.73 0.6M
2022-11-29 184.00 192.50 181.22 186.28 0.6M
2022-11-28 183.03 188.50 180.50 182.00 0.2M
2022-11-25 189.03 190.00 184.13 185.33 0.3M
2022-11-24 195.00 195.00 187.01 188.50 0.4M
2022-11-23 195.90 199.45 186.57 192.19 0.6M
2022-11-22 199.90 201.13 195.00 196.60 0.3M
2022-11-21 206.76 206.76 194.50 200.99 0.7M
2022-11-18 215.00 217.66 202.82 204.00 0.9M
2022-11-17 204.00 213.00 200.00 213.00 0.9M
2022-11-16 203.28 209.88 201.40 202.53 0.6M
2022-11-15 204.96 211.06 201.42 204.66 1.0M
2022-11-14 201.59 205.70 196.68 203.17 0.8M
2022-11-11 206.10 207.77 196.22 201.50 1.1M
2022-11-10 200.00 209.65 200.00 202.08 0.7M
2022-11-09 209.82 211.50 200.99 202.22 0.7M
2022-11-08 204.33 209.99 202.69 209.89 0.7M
2022-11-07 211.00 219.99 206.79 207.50 0.7M
2022-11-04 209.73 214.08 205.00 209.68 0.8M
2022-11-03 208.90 211.98 203.02 211.80 0.8M
2022-11-02 216.20 218.10 207.14 211.20 1.1M
2022-11-01 223.00 229.96 215.59 218.74 1.0M
2022-10-31 222.66 233.68 217.03 225.18 1.1M
2022-10-28 228.35 229.27 215.19 223.00 1.1M
2022-10-27 230.48 241.79 223.00 228.10 1.3M
2022-10-26 217.15 240.60 209.59 233.00 1.6M
2022-10-25 212.99 220.00 211.11 215.00 0.8M
2022-10-24 223.99 229.00 214.17 214.17 1.3M
2022-10-21 208.99 221.39 205.06 216.80 0.9M
2022-10-20 195.38 214.88 192.00 209.40 1.4M
2022-10-19 195.48 202.33 187.00 195.39 1.0M
2022-10-18 199.98 199.98 188.80 195.51 0.8M
2022-10-17 174.00 201.11 172.02 200.40 1.7M
2022-10-14 175.31 177.90 171.38 173.90 0.6M
2022-10-13 164.00 177.01 163.54 175.01 1.0M
2022-10-12 149.09 163.95 149.09 163.54 0.8M
2022-10-11 160.14 160.14 152.01 152.58 0.5M
2022-10-10 165.01 165.45 157.94 158.31 0.3M
2022-09-30 168.63 171.13 163.16 165.01 0.4M
2022-09-29 172.40 177.37 168.02 169.16 0.3M
2022-09-28 178.00 179.65 172.28 172.76 0.2M
2022-09-27 178.00 178.92 173.19 176.81 0.2M
2022-09-26 181.00 181.00 174.10 175.60 0.2M
2022-09-23 188.00 188.98 177.08 177.50 0.3M
2022-09-22 179.38 192.95 179.00 187.09 0.4M
2022-09-21 181.26 186.90 177.14 182.00 0.4M
2022-09-20 188.21 192.64 181.80 184.12 0.5M
2022-09-19 194.10 196.94 187.33 189.74 0.4M
2022-09-16 193.04 205.85 193.04 196.95 0.5M
2022-09-15 195.01 198.50 192.34 197.00 0.6M
2022-09-14 193.50 198.08 187.60 197.20 0.6M
2022-09-13 192.00 201.63 190.05 193.65 0.9M
2022-09-09 182.50 190.00 179.01 190.00 1.3M
2022-09-08 179.00 182.00 175.96 180.64 0.8M
2022-09-07 167.42 183.40 167.40 178.88 1.2M
2022-09-06 174.12 174.84 168.31 169.30 0.7M
2022-09-05 183.64 183.98 169.00 174.12 0.9M
2022-09-02 182.00 187.93 179.01 183.64 0.4M
2022-09-01 180.00 189.85 180.00 182.63 0.6M
2022-08-31 176.14 181.70 175.01 177.00 0.4M
2022-08-30 181.31 183.29 175.50 176.17 0.5M
2022-08-29 179.00 183.79 177.01 181.32 0.4M
2022-08-26 193.32 193.32 182.00 182.08 0.5M
2022-08-25 187.64 190.39 183.33 186.77 0.3M
2022-08-24 195.78 195.78 187.00 187.65 0.4M
2022-08-23 197.64 200.97 194.09 194.10 0.4M
2022-08-22 208.07 208.50 197.00 197.80 1.0M
2022-08-19 217.20 222.00 214.00 215.99 0.5M
2022-08-18 212.33 219.99 208.96 218.30 0.7M
2022-08-17 215.36 217.00 210.20 213.83 0.6M
2022-08-16 223.51 226.49 216.01 216.07 0.8M
2022-08-15 226.69 233.50 223.78 225.94 0.8M
2022-08-12 228.03 229.99 220.00 222.25 0.7M
2022-08-11 230.37 235.78 227.51 230.30 0.7M
2022-08-10 238.00 242.18 231.64 231.91 0.7M
2022-08-09 247.00 249.92 233.38 238.78 0.8M
2022-08-08 255.95 258.97 229.99 255.39 1.3M
2022-08-05 215.00 253.42 210.64 253.42 2.0M
2022-08-04 216.75 220.87 208.00 211.18 0.5M
2022-08-03 209.91 225.47 209.67 215.21 0.7M
2022-08-02 210.72 217.94 206.07 210.00 0.5M
2022-08-01 216.86 217.97 209.87 213.47 0.4M
2022-07-29 224.68 224.68 214.30 216.86 0.4M
2022-07-28 222.02 225.60 216.00 224.65 0.5M
2022-07-27 207.98 226.49 206.96 216.46 0.7M
2022-07-26 201.53 209.79 201.20 209.66 0.4M
2022-07-25 201.66 208.00 197.39 203.40 0.4M
2022-07-22 204.50 208.53 198.88 200.02 0.4M
2022-07-21 195.96 208.00 192.88 203.99 0.8M
2022-07-20 190.50 197.00 190.30 196.00 0.4M
2022-07-19 187.09 194.48 186.00 190.28 0.4M
2022-07-18 184.00 189.52 182.08 188.00 0.2M
2022-07-15 186.95 188.00 182.50 182.50 0.2M
2022-07-14 188.89 189.39 184.51 184.72 0.3M
2022-07-13 185.19 188.87 183.43 185.77 0.2M
2022-07-12 190.77 192.50 185.30 185.30 0.2M
2022-07-11 192.54 195.00 188.88 190.87 0.2M
2022-07-08 196.00 197.36 191.18 191.37 0.2M
2022-07-07 194.88 199.62 192.00 195.26 0.3M
2022-07-06 193.32 196.99 191.01 195.00 0.5M
2022-07-05 199.80 199.80 192.00 192.78 0.4M
2022-07-04 198.19 202.15 196.00 198.83 0.4M
2022-07-01 209.42 210.24 198.50 199.50 0.5M
2022-06-30 212.30 216.73 207.00 209.42 0.5M
2022-06-29 208.08 219.50 207.10 215.37 0.6M
2022-06-28 206.71 217.00 206.71 209.85 0.3M
2022-06-27 212.75 214.38 208.00 209.31 0.3M
2022-06-24 211.11 215.10 206.99 213.55 0.4M
2022-06-23 204.18 213.62 203.03 211.11 0.4M
2022-06-22 205.28 209.56 203.21 204.18 0.3M
2022-06-21 206.34 215.03 203.12 205.14 0.4M
2022-06-20 206.70 210.72 202.61 205.18 0.3M
2022-06-17 208.53 216.22 204.05 206.70 0.4M
2022-06-16 208.17 219.29 203.00 211.11 0.5M
2022-06-15 208.00 219.89 198.00 208.07 0.7M
2022-06-14 190.00 211.42 186.00 210.00 0.8M
2022-06-13 187.00 193.01 185.00 192.17 0.5M
2022-06-10 190.71 194.66 181.58 189.80 1.6M
2022-06-09 209.00 209.00 190.64 194.73 0.7M
2022-06-08 206.00 216.50 202.09 207.79 0.8M
2022-06-07 218.17 218.18 207.00 207.79 0.6M
2022-06-06 218.00 221.12 210.02 219.99 0.8M
2022-06-02 188.00 221.90 186.19 218.00 0.6M
2022-06-01 185.71 190.62 184.44 185.70 0.4M
2022-05-31 184.21 192.02 177.20 188.57 0.6M
2022-05-30 166.06 189.99 165.99 182.06 0.7M
2022-05-27 171.92 171.92 164.91 166.06 0.4M
2022-05-26 164.74 177.14 161.09 171.74 0.6M
2022-05-25 151.91 166.06 151.91 165.70 0.7M
2022-05-24 154.51 158.76 151.61 151.61 0.3M
2022-05-23 157.86 158.47 154.01 155.99 0.2M
2022-05-20 154.98 158.46 151.61 157.46 0.4M
2022-05-19 150.44 155.66 149.42 153.10 0.3M
2022-05-18 154.99 159.28 152.35 152.57 0.3M
2022-05-17 153.59 155.46 151.23 153.50 0.2M
2022-05-16 156.34 159.49 152.85 153.58 0.2M
2022-05-13 159.56 159.56 153.57 154.51 0.2M
2022-05-12 156.43 161.84 155.00 155.31 0.4M
2022-05-11 160.86 163.71 156.04 156.44 0.4M
2022-05-10 152.86 162.86 152.86 160.87 0.5M
2022-05-09 152.86 156.16 150.85 154.49 0.3M
2022-05-06 137.37 160.50 137.15 153.57 0.6M
2022-05-05 138.56 145.71 138.56 144.07 0.4M
2022-04-29 132.38 141.19 130.73 140.50 0.5M
2022-04-28 132.86 135.62 125.01 132.15 0.6M
2022-04-27 130.19 137.80 130.19 135.06 0.3M
2022-04-26 135.01 136.46 129.91 133.57 0.6M
2022-04-25 142.36 142.36 132.22 136.43 0.7M
2022-04-22 147.86 150.00 137.17 142.86 0.6M
2022-04-21 146.43 152.34 143.86 148.52 0.7M
2022-04-20 144.46 145.71 141.44 143.73 0.2M
2022-04-19 141.79 146.83 139.43 143.59 0.5M
2022-04-18 139.00 145.43 128.83 142.29 1.1M
2022-04-15 150.30 150.30 145.90 146.78 0.4M
2022-04-14 145.86 151.79 144.65 151.39 0.6M
2022-04-13 146.44 147.86 143.29 143.54 0.5M
2022-04-12 145.95 149.29 144.31 147.14 0.4M
2022-04-11 150.03 152.18 145.41 146.37 0.4M
2022-04-08 153.57 154.99 147.14 149.87 0.4M
2022-04-07 157.79 160.66 152.14 153.57 0.7M
2022-04-06 160.72 166.43 156.59 157.77 0.6M
2022-04-01 161.51 163.49 157.93 162.14 0.4M
2022-03-31 158.57 163.28 157.59 161.63 0.5M
2022-03-30 157.86 161.40 156.94 160.64 0.5M
2022-03-29 157.58 161.51 156.13 158.42 0.5M
2022-03-28 157.56 159.26 154.05 157.57 0.4M
2022-03-25 162.14 164.54 155.36 157.61 0.6M
2022-03-24 164.06 164.15 155.75 162.14 0.7M
2022-03-23 158.79 167.76 152.35 165.58 1.1M
2022-03-22 164.27 164.27 157.94 159.04 0.7M
2022-03-21 165.65 166.43 163.21 164.29 0.4M
2022-03-18 173.56 173.56 165.35 166.25 0.6M
2022-03-17 171.44 176.07 171.44 174.17 0.7M
2022-03-16 169.31 171.44 163.43 169.58 0.5M
2022-03-15 168.83 172.31 164.31 167.38 0.5M
2022-03-14 166.77 178.64 166.77 172.70 0.7M
2022-03-11 162.86 167.86 159.29 167.46 0.9M
2022-03-10 173.38 178.47 164.44 164.44 0.5M
2022-03-09 178.80 178.85 164.30 169.98 0.6M
2022-03-08 177.14 183.07 174.34 178.44 0.4M
2022-03-07 185.16 185.16 174.99 175.71 0.4M
2022-03-04 184.29 188.35 183.57 185.16 0.2M
2022-03-03 191.43 192.85 184.46 185.61 0.2M
2022-03-02 193.57 193.57 188.60 191.43 0.2M
2022-03-01 190.36 197.06 185.71 193.84 0.3M
2022-02-28 187.52 192.11 183.71 190.47 0.3M
2022-02-25 185.00 190.71 184.71 187.14 0.3M
2022-02-24 190.71 192.41 181.21 183.47 0.3M
2022-02-23 183.57 192.70 178.82 191.21 0.5M
2022-02-22 187.89 187.89 177.14 181.46 0.7M
2022-02-21 190.54 193.59 188.58 189.01 0.3M
2022-02-18 192.04 193.56 187.86 189.29 0.2M
2022-02-17 191.43 194.14 189.19 191.63 0.3M
2022-02-16 195.00 196.34 191.34 191.67 0.3M
2022-02-15 197.14 197.50 190.89 193.58 0.4M
2022-02-14 200.02 203.57 190.22 192.53 0.5M
2022-02-11 212.14 215.56 203.57 203.57 0.4M
2022-02-10 213.57 215.46 210.51 214.80 0.3M
2022-02-09 213.79 219.97 210.78 214.29 0.4M
2022-02-08 219.79 224.19 215.10 215.57 0.3M
2022-02-07 215.52 224.45 215.28 224.27 0.4M
2022-01-28 205.71 217.85 202.86 215.52 0.5M
2022-01-27 213.13 218.39 201.01 201.32 0.4M
2022-01-26 210.59 220.81 210.59 213.00 0.4M
2022-01-25 220.93 226.20 214.29 215.29 0.8M
2022-01-24 226.29 232.14 218.75 220.93 0.8M
2022-01-21 236.46 240.71 223.93 227.99 0.9M
2022-01-20 244.09 247.83 237.96 238.43 0.6M
2022-01-19 253.31 253.31 242.86 247.85 0.8M
2022-01-18 226.44 264.36 226.11 250.71 1.6M
2022-01-17 220.29 232.04 220.00 228.74 0.7M
2022-01-14 224.93 229.12 221.43 222.56 0.5M
2022-01-13 240.08 248.81 225.94 227.94 0.7M
2022-01-12 245.36 249.38 240.01 240.50 0.3M
2022-01-11 244.78 252.00 244.29 247.14 0.2M
2022-01-10 237.86 251.41 237.86 247.56 0.3M
2022-01-07 249.92 256.29 243.95 244.60 0.3M
2022-01-06 244.68 252.60 238.44 248.61 0.5M
2022-01-05 250.00 254.29 246.42 248.27 0.2M
2022-01-04 245.72 253.52 245.72 251.16 0.2M