Wuhan East Lake High Technology Group Co Ltd (600133)

600133
🏛️ 中国 →
9.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 10.39 10.91 10.25 10.77 39.5M
2023-12-28 10.32 10.55 10.21 10.42 37.9M
2023-12-27 10.02 10.31 9.71 10.24 45.5M
2023-12-26 10.20 10.25 9.78 9.85 52.6M
2023-12-25 10.74 10.74 10.07 10.27 58.2M
2023-12-22 10.75 10.95 10.64 10.72 36.6M
2023-12-21 10.57 10.81 10.51 10.72 35.5M
2023-12-20 11.12 11.35 10.77 10.81 49.2M
2023-12-19 11.03 11.17 10.86 11.04 35.0M
2023-12-18 10.96 11.26 10.95 11.02 48.8M
2023-12-15 11.11 11.40 10.58 10.86 84.3M
2023-12-14 12.00 12.18 10.96 11.21 88.1M
2023-12-13 11.95 12.21 11.85 11.98 57.8M
2023-12-12 11.64 12.27 11.63 12.02 79.6M
2023-12-11 11.37 11.70 11.27 11.64 74.1M
2023-12-08 11.73 12.08 11.41 11.59 120.3M
2023-12-07 12.20 12.97 11.60 11.72 178.9M
2023-12-06 11.00 12.17 10.91 12.17 128.1M
2023-12-05 10.60 11.75 10.46 11.06 107.6M
2023-12-04 9.85 10.79 9.80 10.69 85.2M
2023-12-01 9.51 9.83 9.49 9.81 49.4M
2023-11-30 9.46 9.65 9.41 9.51 46.9M
2023-11-29 9.00 9.77 8.99 9.50 82.7M
2023-11-28 9.22 9.33 8.99 8.99 49.2M
2023-11-27 8.98 9.58 8.65 9.28 60.7M
2023-11-24 9.19 9.29 9.10 9.17 32.9M
2023-11-23 9.04 9.29 9.01 9.19 40.9M
2023-11-22 9.00 9.24 8.97 9.04 44.6M
2023-11-21 9.60 9.65 8.88 9.03 82.7M
2023-11-20 9.83 9.92 9.60 9.68 48.9M
2023-11-17 9.76 10.07 9.60 9.92 60.7M
2023-11-16 9.55 9.78 9.32 9.71 54.2M
2023-11-15 9.60 10.14 9.51 9.66 73.7M
2023-11-14 9.62 9.92 9.55 9.66 63.2M
2023-11-13 9.13 9.95 9.00 9.80 91.9M
2023-11-10 9.00 9.24 8.91 9.10 69.5M
2023-11-09 9.48 9.72 9.20 9.23 90.1M
2023-11-08 9.44 9.93 9.27 9.60 115.3M
2023-11-07 8.61 9.59 8.56 9.45 98.3M
2023-11-06 8.27 8.98 8.20 8.73 86.3M
2023-11-03 8.17 8.33 8.11 8.26 53.0M
2023-11-02 8.41 8.45 8.11 8.12 63.4M
2023-11-01 8.45 8.87 8.33 8.37 122.6M
2023-10-31 7.77 8.61 7.73 8.61 128.7M
2023-10-30 7.71 7.95 7.63 7.83 55.1M
2023-10-27 8.10 8.36 7.65 7.84 97.9M
2023-10-26 7.52 7.99 7.42 7.92 64.3M
2023-10-25 7.56 7.72 7.48 7.60 46.1M
2023-10-24 7.35 7.75 7.26 7.44 62.8M
2023-10-23 7.73 7.95 7.18 7.29 90.6M
2023-10-20 8.12 8.36 7.82 7.82 105.0M
2023-10-19 7.40 7.86 7.33 7.60 58.5M
2023-10-18 7.40 7.65 7.36 7.38 45.0M
2023-10-17 7.12 7.43 7.11 7.38 36.6M
2023-10-16 7.12 7.20 7.05 7.11 22.2M
2023-10-13 6.89 7.32 6.85 7.20 38.9M
2023-10-12 6.86 7.00 6.84 6.94 21.1M
2023-10-11 6.76 6.94 6.75 6.81 19.6M
2023-10-10 6.89 6.93 6.73 6.74 21.4M
2023-10-09 6.92 6.96 6.74 6.88 26.1M
2023-09-28 6.79 7.04 6.77 6.95 30.9M
2023-09-27 6.68 6.81 6.62 6.74 29.5M
2023-09-26 6.48 6.87 6.43 6.70 45.4M
2023-09-25 6.64 6.66 6.36 6.46 24.8M
2023-09-22 6.46 6.70 6.46 6.68 18.0M
2023-09-21 6.66 6.67 6.48 6.50 18.4M
2023-09-20 6.54 6.72 6.49 6.63 24.2M
2023-09-19 6.49 6.65 6.46 6.54 20.0M
2023-09-18 6.43 6.53 6.36 6.49 13.2M
2023-09-15 6.46 6.54 6.44 6.49 10.2M
2023-09-14 6.48 6.53 6.41 6.45 10.1M
2023-09-13 6.56 6.59 6.44 6.48 15.1M
2023-09-12 6.49 6.69 6.42 6.56 24.1M
2023-09-11 6.41 6.55 6.35 6.52 19.0M
2023-09-08 6.39 6.47 6.33 6.41 14.7M
2023-09-07 6.44 6.51 6.35 6.37 15.9M
2023-09-06 6.45 6.51 6.37 6.47 17.1M
2023-09-05 6.62 6.63 6.45 6.49 20.9M
2023-09-04 6.64 6.75 6.63 6.66 18.1M
2023-09-01 6.55 6.72 6.55 6.64 23.7M
2023-08-31 6.70 6.82 6.52 6.52 37.4M
2023-08-30 7.11 7.19 6.88 6.89 23.3M
2023-08-29 6.80 7.11 6.80 7.10 23.0M
2023-08-28 7.03 7.07 6.82 6.86 27.4M
2023-08-25 6.67 6.82 6.63 6.70 15.7M
2023-08-24 6.88 6.92 6.66 6.68 21.7M
2023-08-23 6.95 6.97 6.80 6.88 15.4M
2023-08-22 6.91 7.00 6.87 6.99 16.8M
2023-08-21 6.97 7.02 6.85 6.87 15.1M
2023-08-18 7.14 7.20 6.95 6.96 17.0M
2023-08-17 7.10 7.19 7.03 7.17 13.2M
2023-08-16 7.14 7.20 7.05 7.11 19.8M
2023-08-15 7.17 7.37 7.10 7.20 27.7M
2023-08-14 7.06 7.22 7.02 7.17 15.0M
2023-08-11 7.27 7.31 7.00 7.14 15.0M
2023-08-10 7.18 7.33 7.15 7.27 15.9M
2023-08-09 7.26 7.32 7.17 7.19 20.5M
2023-08-08 7.30 7.39 7.27 7.29 14.9M
2023-08-07 7.41 7.44 7.28 7.35 24.4M
2023-08-04 7.41 7.48 7.37 7.44 22.6M
2023-08-03 7.37 7.44 7.26 7.42 29.1M
2023-08-02 7.36 7.46 7.36 7.41 21.7M
2023-08-01 7.39 7.47 7.35 7.39 23.8M
2023-07-31 7.37 7.54 7.33 7.41 37.9M
2023-07-28 7.38 7.46 7.30 7.38 48.5M
2023-07-27 7.56 7.75 7.42 7.42 47.3M
2023-07-26 7.59 7.76 7.56 7.64 39.2M
2023-07-25 7.65 7.77 7.54 7.59 40.2M
2023-07-24 7.72 7.78 7.44 7.62 53.3M
2023-07-21 7.86 7.97 7.80 7.92 34.8M
2023-07-20 8.08 8.18 7.82 7.86 51.3M
2023-07-19 8.11 8.21 7.96 8.07 51.4M
2023-07-18 8.08 8.51 8.01 8.15 95.5M
2023-07-17 7.60 8.34 7.45 8.14 77.1M
2023-07-14 7.30 7.73 7.29 7.64 57.5M
2023-07-13 7.54 7.63 7.29 7.35 82.1M
2023-07-12 7.60 7.87 7.50 7.57 65.3M
2023-07-11 7.70 7.75 7.46 7.54 56.9M
2023-07-10 7.50 7.97 7.35 7.71 87.4M
2023-07-07 7.00 7.67 7.00 7.49 107.4M
2023-07-06 7.00 7.18 6.89 7.00 73.0M
2023-07-05 6.99 7.50 6.91 6.91 124.5M
2023-07-04 7.32 7.36 6.86 6.93 122.7M
2023-07-03 6.80 7.25 6.57 7.25 132.5M
2023-06-30 6.28 6.66 6.23 6.59 81.3M
2023-06-29 5.96 6.42 5.88 6.42 64.6M
2023-06-28 5.87 5.88 5.79 5.84 6.9M
2023-06-27 5.69 5.88 5.69 5.87 12.5M
2023-06-26 5.84 5.84 5.68 5.69 11.5M
2023-06-21 6.04 6.11 5.95 5.96 12.4M
2023-06-20 6.09 6.15 6.02 6.04 10.2M
2023-06-19 6.13 6.14 6.03 6.08 10.2M
2023-06-16 6.07 6.15 6.05 6.13 11.5M
2023-06-15 6.05 6.09 5.99 6.06 9.9M
2023-06-14 6.05 6.09 6.01 6.04 9.3M
2023-06-13 6.08 6.12 6.04 6.06 8.9M
2023-06-12 6.19 6.19 6.07 6.09 13.8M
2023-06-09 6.17 6.23 6.12 6.19 17.3M
2023-06-08 5.98 6.25 5.93 6.19 25.5M
2023-06-07 5.86 6.02 5.86 5.98 8.8M
2023-06-06 5.98 6.00 5.85 5.88 8.9M
2023-06-05 5.95 5.99 5.93 5.99 9.1M
2023-06-02 5.84 5.93 5.83 5.92 11.0M
2023-06-01 5.94 5.94 5.83 5.83 14.1M
2023-05-31 5.97 6.00 5.93 5.95 7.7M
2023-05-30 5.91 5.98 5.85 5.98 9.7M
2023-05-29 5.94 5.97 5.87 5.89 8.2M
2023-05-26 5.88 5.95 5.82 5.93 9.2M
2023-05-25 5.87 5.91 5.81 5.88 9.8M
2023-05-24 5.91 5.94 5.88 5.88 8.1M
2023-05-23 6.00 6.01 5.91 5.92 10.4M
2023-05-22 5.99 6.04 5.95 6.00 10.4M
2023-05-19 6.07 6.08 5.96 6.01 12.2M
2023-05-18 6.09 6.14 6.06 6.10 8.7M
2023-05-17 6.06 6.11 6.02 6.10 10.2M
2023-05-16 6.21 6.22 6.05 6.06 17.3M
2023-05-15 6.25 6.26 6.10 6.23 14.2M
2023-05-12 6.27 6.36 6.23 6.24 15.0M
2023-05-11 6.30 6.36 6.25 6.28 13.4M
2023-05-10 6.36 6.40 6.28 6.35 20.2M
2023-05-09 6.57 6.58 6.33 6.35 42.5M
2023-05-08 6.47 6.61 6.40 6.60 42.1M
2023-05-05 6.28 6.44 6.28 6.42 33.7M
2023-05-04 6.32 6.36 6.27 6.32 28.8M
2023-04-28 6.34 6.35 6.26 6.30 26.8M
2023-04-27 6.23 6.44 6.18 6.35 30.9M
2023-04-26 6.18 6.28 6.15 6.22 24.0M
2023-04-25 6.26 6.36 6.10 6.18 35.9M
2023-04-24 5.99 6.56 5.99 6.31 58.3M
2023-04-21 6.06 6.12 5.96 5.97 23.2M
2023-04-20 5.98 6.10 5.95 6.08 22.6M
2023-04-19 6.01 6.03 5.92 5.99 19.9M
2023-04-18 6.08 6.15 5.95 6.01 37.7M
2023-04-17 5.90 5.92 5.84 5.91 8.6M
2023-04-14 5.85 5.90 5.81 5.90 9.3M
2023-04-13 5.85 5.88 5.82 5.85 8.8M
2023-04-12 5.74 5.88 5.72 5.84 15.1M
2023-04-11 5.68 5.74 5.62 5.73 12.0M
2023-04-10 5.77 5.78 5.65 5.67 14.8M
2023-04-07 5.77 5.82 5.74 5.79 7.6M
2023-04-06 5.86 5.86 5.75 5.76 12.0M
2023-04-04 5.86 5.90 5.82 5.86 10.4M
2023-04-03 5.80 5.90 5.79 5.87 11.1M
2023-03-31 5.80 5.84 5.77 5.81 9.1M
2023-03-30 5.85 5.86 5.73 5.77 13.0M
2023-03-29 5.93 5.93 5.81 5.83 11.6M
2023-03-28 6.02 6.02 5.90 5.90 9.2M
2023-03-27 6.09 6.10 5.94 5.99 13.9M
2023-03-24 6.11 6.13 6.01 6.07 10.0M
2023-03-23 6.14 6.14 6.06 6.09 10.1M
2023-03-22 6.11 6.17 6.08 6.16 11.9M
2023-03-21 6.09 6.16 6.07 6.10 11.7M
2023-03-20 6.15 6.24 6.09 6.10 19.3M
2023-03-17 6.03 6.15 6.00 6.12 17.8M
2023-03-16 5.97 6.10 5.93 5.99 15.1M
2023-03-15 5.82 6.00 5.80 5.98 16.5M
2023-03-14 5.84 5.86 5.70 5.79 11.1M
2023-03-13 5.81 5.87 5.76 5.84 11.5M
2023-03-10 5.96 5.97 5.82 5.84 10.0M
2023-03-09 5.98 6.00 5.94 5.97 6.0M
2023-03-08 6.00 6.04 5.95 5.98 7.1M
2023-03-07 6.06 6.15 5.98 5.98 12.7M
2023-03-06 6.10 6.18 6.05 6.08 16.3M
2023-03-03 6.01 6.13 6.01 6.12 14.8M
2023-03-02 6.02 6.05 6.00 6.03 8.8M
2023-03-01 5.99 6.03 5.96 6.03 11.7M
2023-02-28 5.96 5.99 5.91 5.99 8.1M
2023-02-27 5.90 5.98 5.87 5.93 10.3M
2023-02-24 5.95 5.96 5.87 5.91 7.9M
2023-02-23 6.01 6.02 5.91 5.96 8.6M
2023-02-22 5.99 5.99 5.93 5.97 11.8M
2023-02-21 6.02 6.03 5.96 6.03 17.2M
2023-02-20 5.85 6.02 5.85 5.99 19.4M
2023-02-17 5.84 5.90 5.82 5.83 10.0M
2023-02-16 5.99 6.00 5.79 5.84 18.8M
2023-02-15 5.95 6.01 5.89 5.97 16.5M
2023-02-14 5.94 5.95 5.87 5.89 8.9M
2023-02-13 5.93 5.93 5.85 5.92 12.0M
2023-02-10 5.93 5.94 5.88 5.92 9.7M
2023-02-09 5.92 5.94 5.89 5.92 9.3M
2023-02-08 5.99 5.99 5.87 5.88 7.5M
2023-02-07 5.92 5.95 5.91 5.94 7.6M
2023-02-06 5.89 5.93 5.85 5.89 7.8M
2023-02-03 5.89 5.93 5.82 5.90 11.0M
2023-02-02 5.95 6.00 5.89 5.93 13.0M
2023-02-01 5.87 5.91 5.83 5.90 10.6M
2023-01-31 5.82 5.87 5.77 5.85 8.4M
2023-01-30 5.82 5.85 5.78 5.81 10.0M
2023-01-20 5.69 5.77 5.67 5.76 8.1M
2023-01-19 5.64 5.70 5.61 5.69 5.0M
2023-01-18 5.60 5.71 5.60 5.65 8.2M
2023-01-17 5.61 5.62 5.56 5.59 4.5M
2023-01-16 5.53 5.62 5.49 5.61 9.6M
2023-01-13 5.49 5.54 5.46 5.52 4.4M
2023-01-12 5.52 5.56 5.43 5.47 6.0M
2023-01-11 5.58 5.62 5.52 5.54 5.6M
2023-01-10 5.65 5.66 5.55 5.57 7.0M
2023-01-09 5.61 5.74 5.57 5.63 10.9M
2023-01-06 5.56 5.61 5.56 5.59 5.9M
2023-01-05 5.66 5.66 5.56 5.59 7.8M
2023-01-04 5.58 5.67 5.55 5.63 7.6M
2023-01-03 5.52 5.59 5.46 5.58 9.2M