WG Tech JiangXi (603773)

603773
🏛️ China →
33.85
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 14.69 15.59 14.57 15.02 19.9M
2022-12-29 13.20 14.62 13.14 14.62 8.6M
2022-12-28 13.59 13.75 13.15 13.29 4.1M
2022-12-27 13.83 14.40 13.58 13.62 6.6M
2022-12-26 13.19 13.94 13.01 13.85 6.2M
2022-12-23 13.44 13.69 13.16 13.21 3.8M
2022-12-22 13.72 13.73 13.19 13.44 4.6M
2022-12-21 13.71 13.75 13.29 13.47 5.7M
2022-12-20 13.54 13.99 13.54 13.77 5.2M
2022-12-19 13.68 13.85 13.42 13.64 6.4M
2022-12-16 14.29 14.45 13.56 13.72 12.9M
2022-12-15 14.23 14.73 13.99 14.56 9.1M
2022-12-14 14.33 14.75 14.23 14.41 10.9M
2022-12-13 14.56 14.72 14.00 14.15 12.3M
2022-12-12 14.44 15.12 14.37 14.69 17.1M
2022-12-09 14.41 14.95 14.26 14.29 18.7M
2022-12-08 14.86 15.72 14.37 14.39 31.8M
2022-12-07 13.33 14.74 13.10 14.74 32.4M
2022-12-06 13.57 14.12 13.23 13.40 11.8M
2022-12-05 13.16 14.12 13.09 13.69 17.1M
2022-12-02 13.12 13.31 12.87 13.01 12.0M
2022-12-01 12.85 13.44 12.50 13.39 22.4M
2022-11-30 14.56 14.62 13.03 13.04 31.6M
2022-11-29 13.46 14.48 13.19 14.48 19.4M
2022-11-28 12.96 13.50 12.96 13.16 9.6M
2022-11-25 13.43 13.94 13.09 13.14 15.6M
2022-11-24 13.29 14.78 13.01 14.03 24.6M
2022-11-23 13.77 13.91 12.94 13.91 25.7M
2022-11-22 12.39 13.37 12.39 12.65 12.6M
2022-11-21 11.45 12.23 11.33 12.15 3.8M
2022-11-18 11.69 11.83 11.52 11.52 1.6M
2022-11-17 11.85 11.86 11.56 11.68 1.7M
2022-11-16 11.73 11.81 11.58 11.78 2.0M
2022-11-15 11.69 11.77 11.42 11.71 3.6M
2022-11-14 11.24 11.92 11.02 11.69 4.6M
2022-11-11 11.34 11.50 11.09 11.09 1.3M
2022-11-10 11.19 11.30 11.08 11.16 1.1M
2022-11-09 11.45 11.45 11.24 11.30 0.9M
2022-11-08 11.57 11.61 11.33 11.42 1.0M
2022-11-07 11.46 11.62 11.34 11.55 2.1M
2022-11-04 11.39 11.55 11.27 11.46 1.4M
2022-11-03 11.29 11.49 11.16 11.38 1.0M
2022-11-02 11.45 11.45 11.11 11.35 1.4M
2022-11-01 10.89 11.15 10.45 11.12 1.6M
2022-10-31 10.65 11.14 10.62 10.90 2.0M
2022-10-28 11.36 11.50 10.78 10.82 1.7M
2022-10-27 11.45 11.65 11.25 11.38 1.3M
2022-10-26 10.98 11.29 10.97 11.25 1.3M
2022-10-25 11.10 11.34 10.75 10.98 1.6M
2022-10-24 11.20 11.45 11.04 11.07 1.7M
2022-10-21 11.23 11.45 11.07 11.19 1.5M
2022-10-20 11.18 11.33 10.99 11.23 1.4M
2022-10-19 11.30 11.37 11.09 11.18 1.4M
2022-10-18 11.39 11.39 10.96 11.31 1.4M
2022-10-17 10.81 11.15 10.81 11.15 1.1M
2022-10-14 10.85 11.08 10.78 10.92 1.8M
2022-10-13 10.52 10.92 10.39 10.85 1.6M
2022-10-12 10.13 10.52 10.09 10.52 1.4M
2022-10-11 10.10 10.29 9.98 10.14 0.9M
2022-10-10 10.38 10.54 10.00 10.10 1.2M
2022-09-30 10.49 10.69 10.28 10.32 1.3M
2022-09-29 10.75 10.85 10.54 10.56 1.1M
2022-09-28 10.92 10.95 10.66 10.68 0.9M
2022-09-27 10.73 11.04 10.73 10.94 1.2M
2022-09-26 10.94 10.94 10.63 10.72 1.4M
2022-09-23 11.50 11.54 10.93 10.95 1.9M
2022-09-22 11.42 11.58 11.32 11.43 1.2M
2022-09-21 11.23 11.53 11.09 11.45 1.2M
2022-09-20 11.44 11.54 11.28 11.33 0.7M
2022-09-19 11.46 11.61 11.24 11.35 1.3M
2022-09-16 11.63 11.74 11.46 11.46 1.4M
2022-09-15 12.10 12.19 11.50 11.59 2.1M
2022-09-14 12.08 12.14 11.89 12.05 1.6M
2022-09-13 12.21 12.54 12.04 12.22 1.7M
2022-09-09 12.46 12.57 12.06 12.20 2.5M
2022-09-08 12.74 12.79 12.42 12.49 1.0M
2022-09-07 12.90 13.02 12.55 12.69 1.3M
2022-09-06 12.94 12.94 12.69 12.82 1.1M
2022-09-05 12.59 12.95 12.35 12.86 2.9M
2022-09-02 12.04 12.60 12.04 12.59 1.9M
2022-09-01 12.08 12.34 12.02 12.12 1.2M
2022-08-31 12.67 12.73 12.05 12.07 1.8M
2022-08-30 12.42 12.85 12.37 12.67 1.9M
2022-08-29 12.15 12.65 12.01 12.51 2.2M
2022-08-26 12.78 12.90 12.40 12.46 1.3M
2022-08-25 12.95 13.04 12.55 12.70 2.5M
2022-08-24 13.73 13.73 12.99 13.02 2.2M
2022-08-23 13.54 13.85 13.36 13.56 2.1M
2022-08-22 13.79 13.99 13.39 13.65 3.1M
2022-08-19 14.01 14.19 13.52 13.59 3.6M
2022-08-18 13.51 14.35 13.34 14.06 4.1M
2022-08-17 13.22 13.67 13.08 13.55 3.3M
2022-08-16 13.31 13.51 13.16 13.24 2.2M
2022-08-15 13.32 13.57 13.23 13.34 2.4M
2022-08-12 13.75 13.92 13.27 13.32 3.4M
2022-08-11 13.94 14.05 13.65 13.73 3.0M
2022-08-10 13.69 14.22 13.47 13.85 3.8M
2022-08-09 13.44 13.73 13.23 13.70 2.7M
2022-08-08 13.22 13.50 12.92 13.49 2.9M
2022-08-05 12.87 13.33 12.73 13.17 3.1M
2022-08-04 12.77 13.05 12.66 12.81 2.9M
2022-08-03 12.04 13.00 12.04 12.69 4.2M
2022-08-02 12.60 12.61 11.93 12.10 2.4M
2022-08-01 12.52 12.74 12.39 12.62 2.0M
2022-07-29 12.56 12.83 12.56 12.59 1.5M
2022-07-28 12.46 12.79 12.37 12.72 2.1M
2022-07-27 12.45 12.61 12.31 12.36 0.9M
2022-07-26 12.35 12.47 12.14 12.45 1.2M
2022-07-25 12.48 12.65 12.27 12.37 1.1M
2022-07-22 12.72 12.79 12.33 12.47 1.9M
2022-07-21 12.31 12.69 12.18 12.57 3.1M
2022-07-20 12.37 12.54 12.22 12.28 1.5M
2022-07-19 12.28 12.45 12.25 12.38 1.4M
2022-07-18 12.23 12.29 11.86 12.25 1.9M
2022-07-15 11.98 12.14 11.69 11.85 1.7M
2022-07-14 11.99 12.29 11.95 12.27 1.2M
2022-07-13 11.98 12.32 11.98 12.12 0.9M
2022-07-12 12.29 12.32 11.92 11.93 1.2M
2022-07-11 15.90 16.17 15.76 15.98 1.5M
2022-07-08 15.49 16.33 15.48 16.08 2.6M
2022-07-07 15.50 15.74 15.39 15.44 0.9M
2022-07-06 15.55 15.58 15.28 15.47 1.0M
2022-07-05 15.81 16.01 15.28 15.47 1.4M
2022-07-04 15.81 15.89 15.55 15.74 1.3M
2022-07-01 15.97 16.29 15.71 15.81 1.2M
2022-06-30 15.77 16.20 15.77 16.00 1.6M
2022-06-29 16.17 16.45 15.77 15.78 2.0M
2022-06-28 16.04 16.25 15.76 16.22 2.4M
2022-06-27 16.00 16.47 15.92 15.97 2.3M
2022-06-24 16.12 16.20 15.82 15.90 2.9M
2022-06-23 16.17 16.44 15.81 16.13 4.6M
2022-06-22 17.00 17.58 16.08 16.17 7.2M
2022-06-21 14.94 16.15 14.83 16.15 2.5M
2022-06-20 14.52 15.00 14.52 14.68 0.7M
2022-06-17 14.67 14.82 14.40 14.59 0.9M
2022-06-16 14.65 14.94 14.56 14.79 0.8M
2022-06-15 14.79 14.87 14.55 14.55 0.9M
2022-06-14 14.94 14.94 14.21 14.63 1.0M
2022-06-13 15.03 15.21 14.72 14.91 0.8M
2022-06-10 14.74 15.21 14.58 15.03 1.1M
2022-06-09 15.23 15.23 14.64 14.74 1.0M
2022-06-08 15.46 15.59 15.08 15.23 0.9M
2022-06-07 15.53 15.71 15.30 15.45 0.9M
2022-06-06 15.17 15.71 15.17 15.51 1.0M
2022-06-02 14.84 15.21 14.66 15.17 1.0M
2022-06-01 14.47 14.92 14.42 14.84 1.2M
2022-05-31 14.35 14.56 13.90 14.49 1.0M
2022-05-30 14.28 14.40 14.09 14.31 0.5M
2022-05-27 14.20 14.36 14.04 14.18 0.6M
2022-05-26 14.15 14.23 13.74 14.20 0.7M
2022-05-25 14.07 14.34 13.81 14.10 1.1M
2022-05-24 14.47 14.78 13.95 13.96 1.4M
2022-05-23 14.40 14.74 14.26 14.47 0.8M
2022-05-20 14.54 14.54 14.27 14.35 0.8M
2022-05-19 14.31 14.48 14.15 14.37 0.8M
2022-05-18 13.97 14.52 13.91 14.47 1.3M
2022-05-17 13.82 13.97 13.72 13.88 0.6M
2022-05-16 13.85 14.02 13.64 13.78 0.9M
2022-05-13 13.52 13.80 13.48 13.72 0.9M
2022-05-12 13.46 13.64 13.26 13.47 1.1M
2022-05-11 13.19 13.65 13.17 13.34 1.2M
2022-05-10 13.09 13.31 12.83 13.22 0.8M
2022-05-09 12.90 13.19 12.90 13.09 0.7M
2022-05-06 12.50 13.16 12.45 13.05 1.1M
2022-05-05 12.79 13.05 12.58 12.89 0.8M
2022-04-29 12.51 12.99 12.51 12.85 1.0M
2022-04-28 12.48 12.63 12.30 12.46 0.9M
2022-04-27 12.20 12.59 12.00 12.56 1.0M
2022-04-26 12.45 12.81 12.22 12.33 1.1M
2022-04-25 13.48 13.48 12.32 12.39 1.6M
2022-04-22 14.02 14.08 13.23 13.54 1.7M
2022-04-21 14.14 14.83 13.96 14.08 1.6M
2022-04-20 14.01 14.50 13.92 14.14 1.7M
2022-04-19 14.32 14.33 13.77 14.06 1.6M
2022-04-18 14.07 14.68 13.91 14.31 2.1M
2022-04-15 13.76 13.76 13.35 13.69 0.9M
2022-04-14 13.67 13.76 13.53 13.69 0.7M
2022-04-13 13.81 13.81 13.53 13.59 0.6M
2022-04-12 13.32 13.84 13.29 13.81 1.0M
2022-04-11 13.79 13.79 13.10 13.29 0.8M
2022-04-08 14.04 14.04 13.66 13.71 1.0M
2022-04-07 14.41 14.41 14.00 14.00 1.0M
2022-04-06 14.00 14.46 13.97 14.43 1.0M
2022-04-01 13.95 14.10 13.81 14.08 0.7M
2022-03-31 13.92 14.09 13.77 14.02 1.0M
2022-03-30 13.92 14.15 13.89 14.02 0.8M
2022-03-29 14.35 14.35 13.79 13.88 1.1M
2022-03-28 14.15 14.43 13.90 14.35 0.8M
2022-03-25 14.35 14.58 14.23 14.25 0.9M
2022-03-24 14.69 14.91 14.37 14.37 0.8M
2022-03-23 14.79 14.90 14.69 14.83 0.6M
2022-03-22 14.75 14.96 14.46 14.84 1.1M
2022-03-21 14.76 14.87 14.52 14.75 0.9M
2022-03-18 14.26 14.68 14.23 14.62 1.0M
2022-03-17 14.71 14.85 14.37 14.42 1.4M
2022-03-16 14.19 14.49 13.66 14.42 1.8M
2022-03-15 14.52 14.62 13.95 13.95 1.2M
2022-03-14 15.23 15.23 14.56 14.60 1.2M
2022-03-11 15.01 15.27 14.69 15.24 1.2M
2022-03-10 15.77 15.81 15.12 15.15 1.6M
2022-03-09 15.22 15.59 14.63 15.40 1.5M
2022-03-08 15.46 15.63 15.03 15.20 1.5M
2022-03-07 15.73 15.73 15.29 15.46 1.5M
2022-03-04 16.23 16.44 15.68 15.73 2.0M
2022-03-03 16.69 16.75 16.27 16.29 1.5M
2022-03-02 16.80 16.84 16.45 16.72 1.8M
2022-03-01 16.92 17.03 16.80 16.88 1.4M
2022-02-28 16.83 16.89 16.23 16.80 2.0M
2022-02-25 16.56 16.85 16.32 16.79 2.8M
2022-02-24 17.14 17.19 16.07 16.30 3.8M
2022-02-23 18.09 18.23 17.02 17.06 7.2M
2022-02-22 17.69 18.28 17.26 17.97 9.2M
2022-02-21 15.58 16.64 15.49 16.62 2.3M
2022-02-18 15.48 15.75 15.34 15.64 1.2M
2022-02-17 16.15 16.19 15.54 15.58 1.7M
2022-02-16 16.15 16.44 15.92 16.09 1.8M
2022-02-15 15.35 16.22 15.12 16.09 2.6M
2022-02-14 15.45 15.85 14.87 15.36 3.0M
2022-02-11 17.85 17.85 16.00 16.00 5.8M
2022-02-10 18.26 18.55 17.55 17.78 3.0M
2022-02-09 17.86 18.46 17.48 18.46 2.8M
2022-02-08 18.16 18.24 17.42 17.75 2.5M
2022-02-07 18.39 18.57 17.22 18.16 3.1M
2022-01-28 17.54 18.54 17.07 18.26 4.3M
2022-01-27 17.08 18.14 17.08 17.54 4.8M
2022-01-26 17.12 17.92 17.11 17.45 2.1M
2022-01-25 17.58 18.61 17.33 17.58 3.6M
2022-01-24 16.96 17.75 16.96 17.54 2.6M
2022-01-21 17.45 17.65 16.95 17.07 2.4M
2022-01-20 18.61 18.84 17.43 17.52 4.9M
2022-01-19 19.13 19.30 18.15 18.49 7.9M
2022-01-18 18.18 19.99 17.97 19.05 12.3M
2022-01-17 17.04 18.45 17.04 18.17 4.9M
2022-01-14 16.50 17.35 16.39 17.15 3.0M
2022-01-13 16.39 16.81 16.29 16.52 1.7M
2022-01-12 16.14 16.39 16.07 16.29 1.0M
2022-01-11 15.92 16.28 15.91 16.05 1.0M
2022-01-10 15.82 16.22 15.82 16.04 0.9M
2022-01-07 16.30 16.52 15.86 15.87 1.2M
2022-01-06 16.18 16.62 16.17 16.31 1.1M
2022-01-05 16.59 16.85 16.22 16.35 2.2M
2022-01-04 15.94 16.77 15.92 16.60 3.2M