Wisesoft Co Ltd (002253)

002253
🏛️ Chine →
10.78
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 10.53 10.71 10.53 10.68 324.7K
09:35 10.69 10.74 10.66 10.74 217.4K
09:40 10.74 10.80 10.72 10.74 267.5K
09:45 10.71 10.78 10.71 10.73 202.8K
09:50 10.73 10.73 10.70 10.71 125.6K
09:55 10.71 10.74 10.69 10.70 114.6K
10:00 10.70 10.70 10.64 10.67 189.3K
10:05 10.67 10.70 10.64 10.68 194.6K
10:10 10.68 10.70 10.67 10.70 44.5K
10:15 10.70 10.70 10.68 10.69 12.2K
10:20 10.69 10.72 10.68 10.72 36.8K
10:25 10.73 10.73 10.67 10.69 25.7K
10:30 10.69 10.70 10.68 10.69 22.8K
10:35 10.69 10.71 10.67 10.71 41.2K
10:40 10.72 10.81 10.72 10.78 223.3K
10:45 10.77 10.78 10.76 10.78 47.2K
10:50 10.78 10.78 10.74 10.75 59.2K
10:55 10.75 10.78 10.75 10.76 44.0K
11:00 10.78 10.80 10.78 10.79 110.2K
11:05 10.79 10.79 10.76 10.78 56.4K
11:10 10.77 10.82 10.77 10.79 112.4K
11:15 10.79 10.80 10.78 10.78 66.8K
11:20 10.78 10.79 10.77 10.78 20.0K
11:25 10.78 10.80 10.78 10.79 24.8K
13:00 10.78 10.80 10.73 10.74 221.7K
13:05 10.74 10.76 10.74 10.75 17.5K
13:10 10.75 10.75 10.72 10.73 61.6K
13:15 10.73 10.76 10.73 10.75 46.4K
13:20 10.74 10.77 10.72 10.73 108.7K
13:25 10.73 10.75 10.72 10.73 116.5K
13:30 10.73 10.73 10.69 10.70 199.2K
13:35 10.70 10.72 10.70 10.70 104.0K
13:40 10.70 10.71 10.69 10.69 143.4K
13:45 10.69 10.69 10.66 10.67 139.6K
13:50 10.67 10.68 10.64 10.64 80.6K
13:55 10.65 10.65 10.61 10.61 159.1K
14:00 10.62 10.64 10.61 10.63 109.1K
14:05 10.63 10.63 10.61 10.61 80.0K
14:10 10.62 10.63 10.60 10.61 113.0K
14:15 10.61 10.62 10.60 10.62 143.1K
14:20 10.63 10.65 10.63 10.63 35.1K
14:25 10.63 10.64 10.62 10.62 34.3K
14:30 10.62 10.63 10.59 10.60 112.7K
14:35 10.60 10.62 10.58 10.62 127.0K
14:40 10.62 10.62 10.59 10.60 99.5K
14:45 10.62 10.62 10.60 10.60 45.9K
14:50 10.61 10.63 10.61 10.61 112.4K
14:55 10.61 10.63 10.56 10.56 151.9K
15:40 10.63 10.63 10.63 10.63 66.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 10.95 10.95 10.69 10.78 6.7M
2025-09-29 10.69 10.70 10.46 10.49 4.4M
2025-09-26 10.57 10.82 10.53 10.63 5.2M
2025-09-25 10.28 10.70 10.21 10.63 7.6M
2025-09-24 10.21 10.43 10.21 10.27 5.1M
2025-09-23 10.72 10.76 10.23 10.32 8.2M
2025-09-22 11.03 11.03 10.72 10.77 5.5M
2025-09-19 10.80 11.09 10.80 11.05 5.3M
2025-09-18 11.11 11.21 10.71 10.78 7.5M
2025-09-17 11.12 11.60 11.08 11.16 7.9M
2025-09-16 10.84 11.19 10.83 11.15 6.4M
2025-09-15 10.98 11.09 10.80 10.94 5.8M
2025-09-12 10.95 11.14 10.89 11.04 7.2M
2025-09-11 10.85 11.02 10.82 10.90 6.5M
2025-09-10 10.79 10.95 10.69 10.94 5.2M
2025-09-09 10.74 10.95 10.60 10.81 7.3M
2025-09-08 10.55 10.68 10.44 10.68 4.0M
2025-09-05 10.38 10.57 10.23 10.55 5.2M
2025-09-04 10.35 10.50 10.30 10.38 4.4M
2025-09-03 10.40 10.55 10.21 10.33 4.9M
2025-09-02 10.88 10.95 10.36 10.41 8.3M
2025-09-01 10.81 10.83 10.57 10.73 7.9M
2025-08-29 10.45 10.88 10.43 10.88 7.6M
2025-08-28 10.66 10.70 10.18 10.50 8.7M
2025-08-27 10.88 11.20 10.64 10.65 7.3M
2025-08-26 10.85 10.94 10.69 10.86 5.7M
2025-08-25 11.11 11.45 10.80 10.86 10.5M
2025-08-22 10.80 11.26 10.75 11.09 8.1M
2025-08-21 10.77 10.91 10.69 10.79 5.6M
2025-08-20 10.65 11.15 10.58 10.80 11.8M
2025-08-19 10.22 10.74 10.17 10.71 15.6M
2025-08-18 10.28 10.33 10.17 10.23 8.3M
2025-08-15 10.03 10.30 10.03 10.29 6.9M
2025-08-14 10.13 10.26 10.04 10.06 4.8M
2025-08-13 10.23 10.23 10.12 10.17 3.4M
2025-08-12 10.30 10.32 10.15 10.19 4.6M
2025-08-11 10.35 10.36 10.25 10.32 3.6M
2025-08-08 10.20 10.44 10.20 10.35 5.1M
2025-08-07 10.05 10.29 10.03 10.25 5.0M
2025-08-06 10.10 10.13 10.00 10.09 3.4M
2025-08-05 9.91 10.14 9.91 10.06 3.8M
2025-08-04 9.83 9.98 9.81 9.96 2.1M
2025-08-01 9.71 9.94 9.71 9.92 2.8M
2025-07-31 9.94 9.94 9.74 9.74 4.6M
2025-07-30 10.08 10.11 9.94 9.97 4.4M
2025-07-29 10.09 10.20 9.98 10.11 2.9M
2025-07-28 10.25 10.25 10.00 10.10 4.2M
2025-07-25 10.23 10.50 10.20 10.30 8.7M
2025-07-24 10.07 10.25 9.97 10.20 6.5M
2025-07-23 10.06 10.16 9.93 10.05 5.6M
2025-07-22 10.06 10.21 10.00 10.02 5.1M
2025-07-21 10.05 10.15 10.02 10.07 3.4M
2025-07-18 10.29 10.29 10.03 10.08 4.3M
2025-07-17 10.10 10.30 10.03 10.23 3.2M
2025-07-16 9.91 10.10 9.91 10.09 2.2M
2025-07-15 9.90 10.12 9.89 10.00 4.4M
2025-07-14 10.22 10.28 10.04 10.08 5.8M
2025-07-11 10.57 10.57 10.25 10.33 4.2M
2025-07-10 10.19 10.62 10.17 10.51 5.2M
2025-07-09 10.44 10.45 10.18 10.22 4.8M
2025-07-08 10.37 10.51 10.37 10.45 3.5M
2025-07-07 10.35 10.38 10.24 10.37 2.9M
2025-07-04 10.61 10.64 10.33 10.38 4.9M
2025-07-03 10.67 10.75 10.55 10.63 3.7M
2025-07-02 10.86 10.86 10.62 10.69 4.2M
2025-07-01 10.50 10.90 10.42 10.84 7.3M
2025-06-30 10.19 10.59 10.13 10.49 6.9M
2025-06-27 10.77 10.80 10.27 10.30 13.3M
2025-06-26 11.05 11.25 10.81 10.81 6.2M
2025-06-25 11.39 11.40 11.04 11.07 7.5M
2025-06-24 11.10 11.49 11.05 11.38 7.1M
2025-06-23 10.35 11.01 10.26 11.01 9.3M
2025-06-20 10.39 10.76 10.27 10.49 6.9M
2025-06-19 10.92 11.06 10.42 10.48 8.0M
2025-06-18 11.14 11.19 10.92 10.95 5.3M
2025-06-17 11.26 11.28 10.80 11.23 9.6M
2025-06-16 11.33 11.60 11.23 11.28 6.6M
2025-06-13 11.34 11.60 11.12 11.30 11.0M
2025-06-12 11.06 11.48 10.88 11.48 16.5M
2025-06-11 10.54 10.95 10.50 10.93 8.3M
2025-06-10 10.56 11.00 10.44 10.54 11.1M
2025-06-09 10.05 10.57 10.04 10.56 12.4M
2025-06-06 10.04 10.19 9.96 10.07 7.4M
2025-06-05 10.09 10.24 10.02 10.07 6.8M
2025-06-04 9.98 10.16 9.91 10.11 9.1M
2025-06-03 10.14 10.40 10.00 10.05 9.1M
2025-05-30 10.18 10.26 9.90 10.01 9.0M
2025-05-29 9.93 10.36 9.85 10.17 13.4M
2025-05-28 10.15 10.31 9.70 9.93 14.7M
2025-05-27 9.41 9.95 9.35 9.92 15.9M
2025-05-26 9.20 9.57 9.19 9.51 14.0M
2025-05-23 9.35 9.65 9.04 9.11 13.0M
2025-05-22 9.89 9.97 9.23 9.41 21.2M
2025-05-21 9.30 9.60 9.30 9.60 3.1M
2025-05-20 9.12 9.29 8.94 9.14 18.2M
2025-05-19 8.65 8.85 8.54 8.85 11.3M
2025-05-16 8.60 8.60 8.35 8.43 14.0M
2025-05-15 8.61 8.62 8.47 8.62 15.4M
2025-05-14 8.39 8.42 8.11 8.21 11.1M
2025-05-13 8.60 8.87 8.36 8.39 15.4M
2025-05-12 8.38 8.62 8.20 8.55 14.9M
2025-05-09 8.29 8.60 8.20 8.36 17.1M
2025-05-08 8.08 8.43 8.02 8.34 19.5M
2025-05-07 7.87 8.13 7.74 8.04 27.9M
2025-05-06 7.81 8.22 7.81 8.05 41.0M
2025-04-30 8.22 8.22 8.22 8.22 0.9M
2025-04-29 8.65 8.65 8.65 8.65 0.7M
2025-04-25 9.26 9.34 9.00 9.11 9.3M
2025-04-24 9.70 9.70 9.24 9.27 9.1M
2025-04-23 9.70 9.82 9.59 9.70 7.0M
2025-04-22 9.91 10.05 9.58 9.68 10.2M
2025-04-21 9.72 10.08 9.60 10.02 9.1M
2025-04-18 9.65 10.35 9.55 9.89 9.5M
2025-04-17 9.65 9.96 9.58 9.76 5.1M
2025-04-16 9.93 9.94 9.50 9.60 7.0M
2025-04-15 10.24 10.24 9.85 9.93 7.8M
2025-04-14 9.94 10.21 9.94 10.18 8.5M
2025-04-11 9.72 10.01 9.66 9.86 7.3M
2025-04-10 9.86 10.14 9.76 9.91 10.9M
2025-04-09 8.90 9.77 8.36 9.72 13.4M
2025-04-08 9.20 9.63 8.90 9.29 12.2M
2025-04-07 10.32 10.32 9.72 9.72 9.7M
2025-04-03 10.58 11.02 10.48 10.80 12.1M
2025-04-02 11.30 11.43 11.20 11.21 4.4M
2025-04-01 11.29 11.48 11.29 11.35 5.0M
2025-03-31 11.61 11.61 11.04 11.29 9.6M
2025-03-28 12.09 12.09 11.75 11.75 6.7M
2025-03-27 12.05 12.11 11.70 12.10 7.9M
2025-03-26 12.00 12.18 11.95 12.04 6.6M
2025-03-25 12.19 12.22 11.93 12.12 8.2M
2025-03-24 12.66 12.66 11.83 12.12 15.3M
2025-03-21 13.11 13.13 12.65 12.69 15.1M
2025-03-20 13.58 13.58 13.21 13.24 16.8M
2025-03-19 13.30 14.00 13.18 13.61 27.5M
2025-03-18 13.34 13.55 13.24 13.28 19.8M
2025-03-17 12.90 14.17 12.62 13.53 27.8M
2025-03-14 12.85 12.88 12.45 12.88 15.2M
2025-03-13 13.32 13.38 12.65 12.85 19.5M
2025-03-12 13.14 13.55 13.08 13.45 25.9M
2025-03-11 12.85 13.24 12.67 13.04 21.0M
2025-03-10 13.17 13.90 13.17 13.26 43.2M
2025-03-07 13.70 13.70 13.18 13.70 31.7M
2025-03-06 11.99 12.49 11.87 12.45 17.9M
2025-03-05 12.12 12.14 11.76 11.98 9.4M
2025-03-04 11.75 12.06 11.65 12.06 9.6M
2025-03-03 11.86 12.05 11.54 11.76 12.0M
2025-02-28 12.51 12.51 11.85 11.87 18.9M
2025-02-27 12.58 12.98 12.42 12.69 31.4M
2025-02-26 13.59 13.66 13.25 13.39 16.1M
2025-02-25 12.98 13.87 12.69 13.54 25.1M
2025-02-24 13.09 13.30 12.94 13.11 14.7M
2025-02-21 12.89 13.12 12.64 13.05 13.8M
2025-02-20 13.03 13.09 12.74 12.92 11.8M
2025-02-19 12.75 13.16 12.67 13.05 11.6M
2025-02-18 13.59 13.59 12.72 12.80 18.4M
2025-02-17 13.42 13.84 13.41 13.58 18.4M
2025-02-14 13.31 13.54 12.92 13.38 19.1M
2025-02-13 14.02 14.09 13.33 13.46 22.6M
2025-02-12 13.10 14.10 12.98 13.78 30.6M
2025-02-11 13.77 14.12 13.12 13.17 40.0M
2025-02-10 12.36 13.57 12.36 13.57 28.8M
2025-02-07 12.11 12.67 11.95 12.34 30.3M
2025-02-06 12.08 12.41 11.90 12.13 39.7M
2025-02-05 11.05 11.90 10.85 11.90 35.5M
2025-01-27 10.40 11.19 10.40 10.82 25.8M
2025-01-24 10.77 10.98 10.52 10.62 42.4M
2025-01-23 10.92 12.13 10.92 11.69 48.8M
2025-01-22 12.13 12.13 12.13 12.13 2.3M
2025-01-21 13.48 13.48 13.48 13.48 5.7M
2025-01-20 16.16 16.18 14.79 14.98 24.2M
2025-01-17 15.69 16.47 15.42 16.00 29.3M
2025-01-16 15.41 16.50 14.90 16.07 36.4M
2025-01-15 14.50 15.80 14.44 15.59 34.6M
2025-01-14 13.75 14.40 13.75 14.40 18.6M
2025-01-13 13.07 13.55 12.85 13.49 8.0M
2025-01-10 13.90 13.98 13.32 13.34 10.2M
2025-01-09 13.50 14.14 13.37 13.90 13.2M
2025-01-08 13.28 13.72 13.03 13.54 12.0M
2025-01-07 13.13 13.41 12.90 13.30 9.5M
2025-01-06 13.29 13.99 13.00 13.05 14.7M
2025-01-03 13.57 13.80 12.71 12.77 8.8M
2025-01-02 13.82 14.08 13.40 13.56 7.2M