Wuxi Paike New Materials Technology Co Ltd (605123)

605123
🏛️ Chine →
72.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 134.86 135.43 132.75 132.90 0.8M
2022-12-29 130.55 137.84 130.36 134.60 1.3M
2022-12-28 133.80 134.49 131.03 131.44 0.6M
2022-12-27 128.98 134.20 128.52 133.60 1.4M
2022-12-26 124.16 130.31 123.37 129.59 1.4M
2022-12-23 124.60 125.60 120.22 123.33 1.3M
2022-12-22 127.32 127.81 124.13 125.36 1.0M
2022-12-21 131.00 133.50 125.70 127.00 1.4M
2022-12-20 126.79 132.39 126.50 131.38 1.4M
2022-12-19 125.10 128.38 125.00 126.70 0.9M
2022-12-16 127.90 129.60 125.00 125.10 1.0M
2022-12-15 128.07 129.50 127.04 128.86 0.4M
2022-12-14 128.89 130.83 127.59 128.09 0.6M
2022-12-13 131.00 131.29 128.10 128.71 1.0M
2022-12-12 127.10 132.60 126.06 131.29 1.4M
2022-12-09 128.07 129.25 126.41 127.50 0.9M
2022-12-08 129.03 131.20 127.94 128.27 0.8M
2022-12-07 129.00 131.80 128.50 129.51 1.0M
2022-12-06 128.89 131.31 126.27 130.78 1.5M
2022-12-05 133.19 135.00 126.06 128.50 2.6M
2022-12-02 136.50 138.50 131.50 132.58 1.2M
2022-12-01 136.00 139.48 135.38 135.97 1.3M
2022-11-30 134.28 136.68 132.51 135.36 0.9M
2022-11-29 133.90 135.95 133.03 134.32 0.9M
2022-11-28 134.00 136.60 132.28 133.90 1.0M
2022-11-25 138.18 138.99 135.89 136.19 0.8M
2022-11-24 140.89 143.28 137.80 138.02 1.2M
2022-11-23 142.67 142.98 137.00 141.18 1.5M
2022-11-22 146.22 146.80 141.72 143.15 1.2M
2022-11-21 141.55 148.06 140.12 146.80 1.3M
2022-11-18 145.18 145.60 141.20 142.00 0.9M
2022-11-17 148.00 148.00 142.10 145.66 1.5M
2022-11-16 146.70 152.99 146.65 149.38 1.6M
2022-11-15 146.22 149.47 143.30 148.01 1.2M
2022-11-14 145.50 147.99 142.00 146.95 1.3M
2022-11-11 148.00 148.01 141.67 145.43 1.2M
2022-11-10 147.01 148.56 144.15 145.01 1.1M
2022-11-09 152.71 155.80 148.88 148.89 1.5M
2022-11-08 145.77 151.57 144.00 149.97 2.0M
2022-11-07 156.10 157.94 143.85 145.83 2.9M
2022-11-04 153.72 157.49 153.72 155.55 1.5M
2022-11-03 154.95 160.03 153.65 154.36 1.6M
2022-11-02 152.03 158.07 152.03 154.80 2.0M
2022-11-01 163.99 163.99 151.22 155.01 2.7M
2022-10-31 158.25 164.60 156.88 164.00 1.8M
2022-10-28 162.77 171.00 156.66 157.77 2.1M
2022-10-27 164.58 169.38 162.23 165.70 1.5M
2022-10-26 159.58 165.00 156.69 163.74 1.6M
2022-10-25 161.90 164.50 157.55 159.56 1.9M
2022-10-24 153.21 165.80 151.84 161.95 2.4M
2022-10-21 151.00 153.40 148.00 151.55 1.5M
2022-10-20 152.20 158.94 151.00 153.01 1.2M
2022-10-19 153.92 155.50 150.50 154.85 0.9M
2022-10-18 153.73 156.50 150.40 154.45 2.0M
2022-10-17 145.50 153.73 142.00 153.73 2.1M
2022-10-14 138.03 144.00 135.01 144.00 1.8M
2022-10-13 137.81 141.48 136.33 136.71 1.2M
2022-10-12 133.74 139.50 131.25 138.30 1.7M
2022-10-11 125.92 135.40 124.25 133.42 2.1M
2022-10-10 132.86 133.40 124.38 124.94 1.9M
2022-09-30 138.41 140.98 132.30 132.60 1.7M
2022-09-29 137.00 141.30 134.50 139.76 1.5M
2022-09-28 142.64 143.00 135.55 135.90 1.6M
2022-09-27 140.00 144.88 137.76 141.70 1.5M
2022-09-26 143.99 143.99 139.10 141.11 1.8M
2022-09-23 146.81 151.00 143.66 144.00 2.3M
2022-09-22 134.00 148.48 133.40 146.40 3.4M
2022-09-21 137.37 139.50 131.11 134.98 2.2M
2022-09-20 140.00 142.49 136.06 137.30 2.3M
2022-09-19 142.47 144.50 137.14 139.36 2.3M
2022-09-16 136.29 146.76 135.00 141.08 4.4M
2022-09-15 140.00 140.57 133.00 137.70 4.9M
2022-09-14 126.03 138.38 126.03 138.38 5.6M
2022-09-13 118.34 127.55 117.50 125.80 2.6M
2022-09-09 118.68 121.71 117.21 118.34 0.9M
2022-09-08 119.78 120.94 117.71 118.93 1.4M
2022-09-07 123.21 124.68 118.90 119.78 2.3M
2022-09-06 123.30 124.99 120.17 123.71 1.0M
2022-09-05 129.00 129.00 120.00 123.30 1.2M
2022-09-02 126.21 127.77 122.80 126.50 0.8M
2022-09-01 122.78 128.33 122.42 124.66 1.0M
2022-08-31 126.00 127.71 121.33 122.50 1.2M
2022-08-30 128.65 129.60 124.30 124.87 0.7M
2022-08-29 122.43 129.70 120.43 128.68 1.2M
2022-08-26 125.21 129.00 123.16 123.65 0.7M
2022-08-25 125.20 128.00 122.90 126.13 0.9M
2022-08-24 129.34 130.00 124.78 125.50 1.2M
2022-08-23 132.46 133.33 127.37 129.34 1.0M
2022-08-22 131.08 132.74 128.91 132.39 0.8M
2022-08-19 139.36 140.19 130.88 131.45 1.5M
2022-08-18 133.10 139.88 133.00 139.36 1.2M
2022-08-17 134.88 136.20 131.68 133.44 0.8M
2022-08-16 132.22 137.20 131.75 134.60 1.1M
2022-08-15 127.35 134.21 125.65 133.23 1.6M
2022-08-12 129.12 132.88 127.40 127.60 1.1M
2022-08-11 131.37 131.50 127.00 129.80 1.4M
2022-08-10 128.73 131.58 128.05 130.88 1.3M
2022-08-09 128.25 130.68 126.00 130.19 1.1M
2022-08-08 125.40 129.78 123.55 128.07 1.1M
2022-08-05 124.80 126.80 122.66 126.00 1.3M
2022-08-04 131.80 132.18 122.50 124.89 2.1M
2022-08-03 129.00 135.66 128.00 130.00 2.1M
2022-08-02 132.66 136.68 127.04 128.48 1.9M
2022-08-01 131.06 135.62 128.50 133.45 1.4M
2022-07-29 128.87 132.22 126.87 130.63 1.5M
2022-07-28 132.85 132.85 125.58 129.74 2.2M
2022-07-27 133.14 135.22 129.30 131.30 1.3M
2022-07-26 135.30 136.68 130.55 132.96 1.2M
2022-07-25 137.00 141.17 135.09 135.10 1.0M
2022-07-22 137.02 140.00 133.90 135.68 0.9M
2022-07-21 137.98 141.30 134.71 135.65 1.1M
2022-07-20 134.00 137.87 131.90 137.20 1.8M
2022-07-19 135.02 136.46 131.30 131.91 0.9M
2022-07-18 140.17 140.55 132.10 135.34 1.3M
2022-07-15 139.86 142.80 138.00 139.17 0.9M
2022-07-14 133.65 141.49 133.00 139.86 1.3M
2022-07-13 138.50 139.51 131.75 132.38 1.2M
2022-07-12 139.00 140.78 135.67 136.68 0.7M
2022-07-11 136.51 140.46 136.51 139.86 0.8M
2022-07-08 144.03 145.00 136.80 139.00 1.2M
2022-07-07 140.14 145.49 139.87 144.84 1.3M
2022-07-06 138.20 145.50 137.90 140.14 1.6M
2022-07-05 143.73 144.99 135.93 138.89 1.2M
2022-07-04 135.56 146.75 135.56 144.37 1.4M
2022-07-01 140.68 142.44 134.20 137.29 1.6M
2022-06-30 140.86 145.72 139.39 140.72 1.3M
2022-06-29 149.38 149.38 140.30 140.78 1.3M
2022-06-28 140.74 149.62 140.01 149.39 2.2M
2022-06-27 143.07 144.37 136.50 140.28 2.4M
2022-06-24 131.18 142.73 131.18 142.62 2.2M
2022-06-23 121.42 130.73 121.26 130.18 1.5M
2022-06-22 122.13 126.48 120.18 122.60 0.8M
2022-06-21 129.22 129.29 120.67 122.13 1.3M
2022-06-20 122.88 129.29 120.71 128.95 1.1M
2022-06-17 119.89 125.00 119.18 122.60 0.8M
2022-06-16 120.37 122.41 119.21 120.82 0.8M
2022-06-15 119.91 123.50 118.53 120.42 1.0M
2022-06-14 122.50 122.50 117.26 120.44 1.3M
2022-06-13 122.00 125.90 119.91 123.86 1.3M
2022-06-10 117.00 123.88 114.64 121.38 1.6M
2022-06-09 118.76 121.30 114.44 117.50 1.3M
2022-06-08 122.20 127.70 119.52 121.35 1.8M
2022-06-07 123.75 126.60 120.13 121.80 1.1M
2022-06-06 115.00 124.39 115.00 123.69 1.8M
2022-06-02 113.90 115.98 113.00 115.62 1.2M
2022-06-01 112.84 114.98 110.63 113.88 1.3M
2022-05-31 108.93 114.14 107.63 112.84 1.3M
2022-05-30 109.27 110.27 107.04 109.20 0.7M
2022-05-27 110.44 112.00 108.50 109.15 1.0M
2022-05-26 103.11 114.00 102.23 109.25 2.0M
2022-05-25 104.21 106.94 103.58 104.25 0.8M
2022-05-24 109.00 113.38 104.34 104.67 1.5M
2022-05-23 107.56 110.72 106.17 109.73 1.1M
2022-05-20 109.96 112.48 104.10 107.98 2.2M
2022-05-19 108.81 110.74 107.00 109.68 1.3M
2022-05-18 110.87 112.56 109.01 110.28 0.9M
2022-05-17 108.99 114.00 106.99 111.28 1.0M
2022-05-16 110.66 113.51 108.69 109.29 0.5M
2022-05-13 111.61 111.61 108.69 109.91 0.5M
2022-05-12 108.98 111.67 108.58 110.05 0.8M
2022-05-11 113.00 114.80 110.00 110.47 1.0M
2022-05-10 110.24 118.17 106.03 110.45 2.1M
2022-05-09 105.77 110.00 104.30 109.20 1.3M
2022-05-06 103.00 108.50 101.51 107.39 2.2M
2022-05-05 103.08 110.38 98.50 105.70 2.8M
2022-04-29 93.98 102.49 92.91 101.66 2.2M
2022-04-28 94.22 96.70 90.27 94.09 1.5M
2022-04-27 84.27 94.04 83.17 94.04 1.2M
2022-04-26 87.80 90.00 84.50 85.49 1.2M
2022-04-25 95.73 95.73 87.50 87.80 0.9M
2022-04-22 97.32 99.99 95.38 96.96 0.9M
2022-04-21 101.30 103.85 97.60 98.30 0.8M
2022-04-20 102.73 104.40 101.00 101.30 1.2M
2022-04-19 100.20 103.83 99.00 103.00 2.6M
2022-04-18 92.43 99.87 91.00 99.75 2.2M
2022-04-15 95.03 95.30 90.22 94.00 2.5M
2022-04-14 98.96 100.44 94.30 95.94 1.6M
2022-04-13 102.00 102.00 97.80 98.55 1.4M
2022-04-12 103.10 104.50 99.75 102.53 1.6M
2022-04-11 109.38 109.38 102.13 103.10 1.1M
2022-04-08 109.16 111.49 107.20 109.52 0.9M
2022-04-07 112.20 113.00 109.00 110.00 1.1M
2022-04-06 121.99 121.99 110.63 112.67 2.4M
2022-04-01 122.00 122.58 117.00 121.68 1.9M
2022-03-31 126.00 127.66 119.55 121.74 1.9M
2022-03-30 126.88 130.00 126.88 127.46 1.3M
2022-03-29 126.33 132.00 125.67 126.80 1.3M
2022-03-28 125.01 127.87 122.50 124.78 1.5M
2022-03-25 129.99 134.99 128.15 129.88 1.3M
2022-03-24 135.77 136.00 123.38 131.53 2.8M
2022-03-23 137.58 138.56 133.80 136.98 1.2M
2022-03-22 138.05 139.27 134.50 136.87 1.2M
2022-03-21 140.50 144.72 135.80 138.03 1.7M
2022-03-18 140.00 141.99 137.52 140.50 1.3M
2022-03-17 143.00 145.92 138.00 141.18 2.1M
2022-03-16 127.83 139.71 126.22 139.71 2.1M
2022-03-15 129.88 131.98 126.81 127.01 1.0M
2022-03-14 130.00 133.50 128.12 131.68 1.0M
2022-03-11 128.00 133.00 126.21 132.88 1.7M
2022-03-10 122.50 130.86 122.50 130.86 1.3M
2022-03-09 121.56 122.80 114.50 118.96 1.5M
2022-03-08 130.59 132.60 117.01 119.00 2.4M
2022-03-07 135.00 135.10 123.00 129.81 2.2M
2022-03-04 130.83 136.60 129.51 132.74 1.1M
2022-03-03 134.36 134.50 128.26 131.70 1.3M
2022-03-02 135.69 137.20 132.88 134.00 1.4M
2022-03-01 130.50 137.27 129.12 136.55 2.6M
2022-02-28 129.26 133.50 127.14 128.87 2.4M
2022-02-25 130.13 130.88 124.80 129.73 1.5M
2022-02-24 130.79 132.33 127.01 128.68 1.7M
2022-02-23 124.34 132.15 121.10 131.10 2.1M
2022-02-22 126.99 129.08 121.22 122.24 1.5M
2022-02-21 127.26 132.68 126.63 127.75 1.6M
2022-02-18 125.98 132.00 125.98 128.77 0.9M
2022-02-17 126.87 128.75 124.69 127.75 0.7M
2022-02-16 121.51 128.88 120.29 126.18 1.1M
2022-02-15 113.48 123.89 113.00 123.40 1.3M
2022-02-14 108.34 114.50 107.40 114.00 0.8M
2022-02-11 113.28 114.20 109.09 109.21 1.1M
2022-02-10 117.08 118.66 112.53 114.27 1.0M
2022-02-09 116.80 118.50 111.31 117.80 1.3M
2022-02-08 118.70 121.26 115.12 117.38 1.7M
2022-02-07 125.20 126.54 115.34 118.11 2.0M
2022-01-28 124.99 127.28 121.53 123.02 1.1M
2022-01-27 126.57 130.88 124.24 124.24 1.3M
2022-01-26 128.75 134.00 123.50 126.94 2.2M
2022-01-25 124.59 133.05 124.49 126.00 2.9M
2022-01-24 115.00 122.88 112.74 122.00 1.7M
2022-01-21 116.98 116.98 109.20 112.29 2.1M
2022-01-20 121.50 123.00 113.85 116.91 1.7M
2022-01-19 121.00 122.65 119.02 121.93 1.5M
2022-01-18 121.00 124.22 120.50 121.70 0.9M
2022-01-17 114.35 123.88 112.52 121.92 1.7M
2022-01-14 113.62 115.00 111.21 113.71 0.9M
2022-01-13 113.09 117.60 110.55 112.83 2.1M
2022-01-12 112.41 116.80 111.28 113.60 1.4M
2022-01-11 116.00 117.00 110.50 112.49 1.2M
2022-01-10 118.24 119.92 115.75 116.00 1.1M
2022-01-07 122.00 125.20 117.55 117.96 1.2M
2022-01-06 123.30 129.30 121.01 122.00 2.0M
2022-01-05 136.77 139.65 124.34 124.34 1.8M
2022-01-04 138.10 142.67 137.72 138.15 1.1M