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
2023-12-29 95.65 100.69 94.88 99.54 1.1M
2023-12-28 91.43 97.27 90.85 95.66 1.3M
2023-12-27 91.73 93.67 91.02 91.89 0.8M
2023-12-26 93.70 94.95 91.70 92.91 0.6M
2023-12-25 96.66 100.00 94.00 94.46 1.0M
2023-12-22 96.05 98.68 93.16 94.17 0.8M
2023-12-21 96.48 97.96 94.69 96.54 0.7M
2023-12-20 99.75 100.50 96.80 96.80 0.5M
2023-12-19 98.89 101.36 97.89 100.20 0.4M
2023-12-18 100.26 100.98 98.70 98.89 0.5M
2023-12-15 102.40 102.40 100.16 100.66 0.5M
2023-12-14 103.00 104.21 102.20 102.40 0.6M
2023-12-13 104.90 105.31 101.37 101.62 0.8M
2023-12-12 106.79 107.59 104.90 105.50 0.7M
2023-12-11 103.50 107.00 102.19 106.59 1.0M
2023-12-08 103.60 105.50 102.39 103.84 1.1M
2023-12-07 102.72 106.00 102.20 104.50 0.7M
2023-12-06 101.40 104.18 100.57 102.88 0.6M
2023-12-05 104.48 104.80 101.30 101.44 0.8M
2023-12-04 108.28 109.00 104.66 104.81 1.1M
2023-12-01 107.00 109.48 105.74 108.30 0.9M
2023-11-30 107.55 108.26 105.50 106.56 0.7M
2023-11-29 108.53 110.27 107.67 107.81 0.6M
2023-11-28 109.03 110.00 107.34 109.56 0.7M
2023-11-27 107.00 110.16 106.99 109.43 0.6M
2023-11-24 112.10 112.33 108.00 108.56 0.7M
2023-11-23 110.53 112.40 108.33 111.83 0.5M
2023-11-22 111.50 113.47 110.49 110.49 0.4M
2023-11-21 114.08 114.24 111.50 111.64 0.6M
2023-11-20 112.83 115.52 112.25 114.05 0.5M
2023-11-17 112.30 113.49 111.80 112.83 0.4M
2023-11-16 113.28 114.50 111.89 112.45 0.6M
2023-11-15 116.28 116.95 113.86 113.96 0.6M
2023-11-14 113.49 115.95 112.15 115.80 0.7M
2023-11-13 110.96 114.33 110.95 113.75 0.7M
2023-11-10 111.77 113.45 110.21 110.84 0.8M
2023-11-09 111.36 112.80 110.55 111.40 0.7M
2023-11-08 110.01 112.38 109.88 111.15 0.9M
2023-11-07 110.40 112.82 108.33 111.70 1.0M
2023-11-06 107.78 112.29 106.74 110.92 1.4M
2023-11-03 104.25 107.88 104.04 106.60 0.8M
2023-11-02 107.00 107.00 103.77 104.04 0.7M
2023-11-01 107.82 108.00 105.12 106.23 0.7M
2023-10-31 108.50 109.77 106.29 107.63 0.8M
2023-10-30 104.68 110.20 103.08 108.64 1.5M
2023-10-27 102.09 104.88 101.27 103.89 1.2M
2023-10-26 104.10 105.36 100.12 104.46 0.9M
2023-10-25 100.81 107.00 100.01 104.10 1.7M
2023-10-24 101.98 102.88 96.47 98.79 1.7M
2023-10-23 103.30 106.30 100.66 101.05 1.5M
2023-10-20 112.98 114.99 109.13 110.34 0.9M
2023-10-19 116.00 117.99 114.37 114.89 0.5M
2023-10-18 117.50 118.59 114.79 115.75 0.5M
2023-10-17 118.59 118.93 117.17 118.30 0.5M
2023-10-16 118.97 119.66 116.60 118.34 0.8M
2023-10-13 120.30 121.00 118.11 119.62 0.6M
2023-10-12 123.17 123.17 119.37 120.69 0.8M
2023-10-11 121.68 123.49 118.27 122.16 1.0M
2023-10-10 122.01 122.50 119.45 120.68 1.0M
2023-10-09 122.39 123.62 120.76 122.00 0.9M
2023-09-28 121.08 123.68 119.61 121.04 0.7M
2023-09-27 120.31 123.48 118.65 122.25 1.2M
2023-09-26 119.05 123.80 119.00 120.88 1.4M
2023-09-25 124.08 125.50 114.04 120.36 1.7M
2023-09-22 122.40 125.62 122.11 122.94 1.2M
2023-09-21 125.98 125.98 122.25 123.77 0.6M
2023-09-20 127.44 128.96 124.82 125.12 0.6M
2023-09-19 130.19 130.64 126.51 127.53 0.6M
2023-09-18 128.95 132.50 126.52 130.06 1.1M
2023-09-15 128.99 129.00 124.96 128.02 0.9M
2023-09-14 130.00 130.70 127.65 127.86 0.5M
2023-09-13 137.01 137.22 127.98 129.99 1.4M
2023-09-12 136.00 140.80 134.01 138.68 1.6M
2023-09-11 135.40 137.50 132.02 134.58 0.7M
2023-09-08 133.52 136.97 132.17 136.62 0.6M
2023-09-07 136.89 136.89 132.94 133.52 0.5M
2023-09-06 134.19 136.66 132.02 136.15 0.5M
2023-09-05 135.10 135.97 133.26 133.93 0.4M
2023-09-04 133.95 136.48 132.20 134.60 0.7M
2023-09-01 136.34 136.88 134.50 135.77 0.7M
2023-08-31 134.33 136.87 133.04 135.21 0.6M
2023-08-30 129.28 135.90 129.28 135.49 0.9M
2023-08-29 123.15 131.40 123.15 130.63 0.9M
2023-08-28 130.00 132.88 121.50 122.90 1.2M
2023-08-25 130.21 130.21 123.00 124.31 0.9M
2023-08-24 130.28 133.00 127.90 131.00 0.7M
2023-08-23 133.82 133.82 129.50 130.38 0.5M
2023-08-22 132.70 134.35 129.00 133.82 0.6M
2023-08-21 134.19 134.75 131.16 131.62 0.6M
2023-08-18 134.49 139.50 132.90 133.92 0.7M
2023-08-17 133.00 133.80 130.02 133.27 0.6M
2023-08-16 138.30 138.30 131.38 133.06 0.8M
2023-08-15 140.74 141.98 135.38 138.32 0.5M
2023-08-14 138.10 140.15 136.80 139.78 0.5M
2023-08-11 145.87 145.87 137.50 137.93 1.0M
2023-08-10 145.19 145.39 142.01 145.19 0.6M
2023-08-09 145.88 148.20 144.01 145.19 0.9M
2023-08-08 150.14 150.14 142.46 145.85 1.6M
2023-08-07 149.98 161.99 144.80 151.00 2.4M
2023-08-04 145.08 146.74 143.23 145.90 0.6M
2023-08-03 146.23 148.40 144.00 145.30 0.4M
2023-08-02 145.15 148.00 143.51 147.70 0.4M
2023-08-01 142.40 146.99 142.40 145.16 0.4M
2023-07-31 142.18 145.98 139.73 145.30 0.5M
2023-07-28 142.08 143.96 141.02 142.50 0.6M
2023-07-27 148.00 150.04 142.18 143.02 0.8M
2023-07-26 146.13 150.97 145.52 149.10 0.4M
2023-07-25 148.00 150.00 145.00 147.39 0.9M
2023-07-24 145.88 152.99 145.80 147.88 0.6M
2023-07-21 147.20 150.79 146.24 146.96 0.5M
2023-07-20 152.55 154.94 147.60 148.46 0.5M
2023-07-19 150.98 158.77 150.98 153.46 0.7M
2023-07-18 152.97 152.97 147.00 149.79 0.5M
2023-07-17 155.01 155.44 148.42 150.67 0.7M
2023-07-14 156.25 157.99 153.51 156.09 0.7M
2023-07-13 153.00 157.00 151.56 155.82 0.5M
2023-07-12 157.21 158.65 151.90 152.60 0.5M
2023-07-11 158.12 159.90 155.04 157.72 0.6M
2023-07-10 155.30 161.45 153.13 156.98 0.7M
2023-07-07 159.40 161.98 152.31 156.88 0.8M
2023-07-06 156.99 163.50 156.06 160.34 0.9M
2023-07-05 159.35 163.89 158.03 159.07 1.1M
2023-07-04 149.46 161.00 149.35 158.32 1.2M
2023-07-03 145.94 151.28 142.20 151.03 0.9M
2023-06-30 142.18 146.97 139.56 144.89 0.6M
2023-06-29 143.02 146.19 141.27 143.56 0.4M
2023-06-28 142.14 145.55 139.13 143.78 0.7M
2023-06-27 144.33 146.68 140.50 143.00 0.8M
2023-06-26 153.77 155.94 144.82 145.64 1.3M
2023-06-21 157.50 157.88 152.00 155.04 1.6M
2023-06-20 156.95 161.66 152.55 159.31 1.5M
2023-06-19 148.37 159.50 148.00 156.80 1.4M
2023-06-16 204.01 207.45 201.50 206.50 0.6M
2023-06-15 207.50 210.86 200.59 202.81 0.6M
2023-06-14 208.10 208.10 202.67 205.80 0.4M
2023-06-13 207.88 209.78 202.85 206.49 0.6M
2023-06-12 212.57 212.57 203.60 205.72 0.9M
2023-06-09 208.50 214.41 204.00 213.00 0.6M
2023-06-08 209.31 209.31 205.00 207.00 0.3M
2023-06-07 203.48 217.41 201.02 210.25 0.7M
2023-06-06 206.69 210.10 202.02 203.08 0.6M
2023-06-05 210.24 214.77 208.52 209.60 0.5M
2023-06-02 208.98 213.89 204.97 210.24 0.9M
2023-06-01 203.74 208.88 198.21 202.90 1.0M
2023-05-31 201.35 206.35 199.00 203.33 0.6M
2023-05-30 189.00 202.08 187.50 200.84 0.9M
2023-05-29 184.00 191.66 182.50 191.16 0.6M
2023-05-26 184.55 185.88 181.60 182.50 0.3M
2023-05-25 181.00 184.01 177.70 183.35 0.5M
2023-05-24 189.79 189.79 178.30 181.50 0.9M
2023-05-23 190.01 193.00 188.90 190.18 0.2M
2023-05-22 193.55 196.40 189.02 191.01 0.4M
2023-05-19 191.39 196.48 189.00 193.55 0.6M
2023-05-18 191.17 193.88 186.92 191.87 0.5M
2023-05-17 192.50 196.56 188.15 191.17 0.5M
2023-05-16 193.65 194.77 189.02 192.50 0.3M
2023-05-15 191.18 193.98 186.01 192.34 0.5M
2023-05-12 195.02 196.50 189.45 193.00 0.5M
2023-05-11 195.11 199.16 192.50 193.52 0.4M
2023-05-10 194.02 200.79 193.11 197.10 0.7M
2023-05-09 208.11 210.01 192.00 192.29 1.3M
2023-05-08 195.00 213.80 193.04 210.01 1.4M
2023-05-05 188.50 196.00 186.85 193.00 0.5M
2023-05-04 191.58 194.98 184.01 188.50 1.0M
2023-04-28 189.35 198.80 187.50 195.39 1.0M
2023-04-27 185.00 189.70 184.01 186.11 0.6M
2023-04-26 191.22 195.00 183.13 185.00 0.8M
2023-04-25 196.89 198.54 189.00 191.68 0.7M
2023-04-24 208.77 210.27 192.53 195.11 1.1M
2023-04-21 213.22 215.77 207.51 208.76 0.6M
2023-04-20 216.21 224.00 212.82 215.00 0.8M
2023-04-19 214.85 221.28 212.01 217.30 0.7M
2023-04-18 218.01 221.30 207.86 213.05 1.5M
2023-04-17 233.45 233.45 223.55 225.87 0.7M
2023-04-14 228.50 235.26 224.31 231.31 0.8M
2023-04-13 230.22 233.72 225.02 228.39 0.6M
2023-04-12 234.88 237.00 224.05 231.83 1.1M
2023-04-11 233.00 238.05 230.00 235.09 1.0M
2023-04-10 251.46 253.59 229.39 230.50 1.2M
2023-04-07 242.99 254.00 238.28 251.30 0.9M
2023-04-06 243.30 253.00 236.00 246.78 1.3M
2023-04-04 259.73 259.89 239.51 247.00 1.6M
2023-04-03 225.95 267.67 222.16 255.80 2.4M
2023-03-31 220.04 225.58 215.83 223.93 0.7M
2023-03-30 229.00 230.00 217.09 219.85 1.2M
2023-03-29 225.23 235.00 224.00 229.32 0.9M
2023-03-28 229.95 235.93 224.30 229.00 1.1M
2023-03-27 242.04 251.22 224.01 231.40 1.8M
2023-03-24 234.00 245.73 225.02 238.00 1.4M
2023-03-23 220.47 236.40 220.12 234.30 1.5M
2023-03-22 222.47 229.00 219.20 223.19 0.9M
2023-03-21 218.00 223.96 215.12 219.00 0.8M
2023-03-20 217.13 228.00 217.00 219.20 1.4M
2023-03-17 212.41 222.57 211.32 217.13 1.3M
2023-03-16 211.57 215.00 207.02 211.32 0.6M
2023-03-15 212.02 222.00 209.00 213.52 1.4M
2023-03-14 215.48 216.78 207.24 211.79 1.2M
2023-03-13 198.36 218.10 198.36 218.00 2.4M
2023-03-10 194.55 199.50 193.18 193.53 0.4M
2023-03-09 195.38 198.80 191.08 196.93 0.4M
2023-03-08 191.00 197.48 189.06 196.14 0.4M
2023-03-07 199.91 201.53 190.30 191.00 0.8M
2023-03-06 198.15 204.74 195.16 200.37 0.5M
2023-03-03 197.96 202.56 194.00 199.15 0.4M
2023-03-02 202.50 204.89 198.43 200.00 0.6M
2023-03-01 197.92 206.00 196.24 202.61 1.0M
2023-02-28 197.00 205.60 195.55 197.92 0.7M
2023-02-27 201.18 202.77 194.45 194.50 0.4M
2023-02-24 204.00 204.35 198.50 201.21 0.3M
2023-02-23 208.00 208.00 199.00 200.00 0.4M
2023-02-22 200.01 209.80 199.02 209.00 0.5M
2023-02-21 209.00 210.48 199.00 203.02 0.5M
2023-02-20 208.55 209.93 201.19 208.23 0.4M
2023-02-17 215.77 217.73 206.00 206.00 0.5M
2023-02-16 219.72 234.00 214.00 216.60 0.9M
2023-02-15 213.66 222.58 210.48 219.08 0.6M
2023-02-14 211.23 216.50 211.09 213.23 0.4M
2023-02-13 214.00 217.80 210.89 212.32 0.5M
2023-02-10 219.18 220.45 212.21 214.10 0.5M
2023-02-09 214.80 219.79 212.24 219.00 0.6M
2023-02-08 219.99 225.00 215.00 216.78 0.6M
2023-02-07 231.74 236.42 216.32 220.00 1.2M
2023-02-06 225.00 231.22 219.00 227.50 1.0M
2023-02-03 217.20 227.99 214.20 226.90 0.8M
2023-02-02 215.46 228.88 215.46 218.79 0.8M
2023-02-01 215.00 218.01 212.53 217.00 0.6M
2023-01-31 219.00 220.00 211.85 216.36 0.8M
2023-01-30 209.34 225.68 208.70 222.21 2.0M
2023-01-20 205.00 209.57 203.80 207.67 0.9M
2023-01-19 184.82 210.87 183.20 205.06 1.5M
2023-01-18 180.00 185.19 177.68 184.47 1.1M
2023-01-17 180.01 182.00 176.01 179.56 0.6M
2023-01-16 176.10 182.87 175.53 178.80 0.7M
2023-01-13 176.93 176.93 172.56 176.25 0.4M
2023-01-12 180.00 180.35 175.00 176.93 0.4M
2023-01-11 184.01 184.52 177.37 178.30 0.5M
2023-01-10 187.51 188.88 183.26 184.73 0.5M
2023-01-09 197.20 197.60 186.35 188.57 0.9M
2023-01-06 196.00 199.20 194.10 194.90 0.5M
2023-01-05 198.50 199.90 195.04 197.58 0.3M
2023-01-04 200.03 201.98 194.10 197.39 0.6M
2023-01-03 193.41 201.96 193.00 200.71 0.6M