Wuxi Autowell Technology Co Ltd (688516)

688516
🏛️ 中国 →
50.48
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 65.44 65.89 64.39 64.64 2.0M
2023-12-28 61.14 66.70 60.88 65.71 3.6M
2023-12-27 61.20 61.76 60.77 61.28 0.9M
2023-12-26 63.36 63.36 60.93 61.34 0.7M
2023-12-25 61.31 62.91 60.82 62.14 1.1M
2023-12-22 60.49 62.49 59.39 61.50 1.5M
2023-12-21 58.30 61.06 58.27 60.63 1.7M
2023-12-20 59.36 59.54 58.59 58.59 0.6M
2023-12-19 58.99 60.35 58.57 59.29 1.4M
2023-12-18 61.01 61.21 58.71 58.99 1.5M
2023-12-15 61.51 62.50 60.88 61.21 1.3M
2023-12-14 61.45 61.94 60.71 61.06 1.1M
2023-12-13 62.21 62.21 60.86 61.21 1.6M
2023-12-12 61.31 62.61 60.94 62.49 1.5M
2023-12-11 58.41 61.84 58.01 61.71 2.8M
2023-12-08 59.54 60.53 58.00 58.33 3.3M
2023-12-07 60.70 60.72 59.31 59.61 1.3M
2023-12-06 59.81 61.04 59.44 60.59 1.3M
2023-12-05 61.79 61.89 59.29 59.74 2.2M
2023-12-04 62.86 63.43 61.86 61.93 1.1M
2023-12-01 65.00 66.28 62.87 63.17 1.6M
2023-11-30 65.81 66.14 65.00 65.04 1.2M
2023-11-29 66.79 66.79 65.64 65.81 0.7M
2023-11-28 67.09 67.09 65.47 66.21 0.9M
2023-11-27 66.12 66.75 65.44 66.13 1.5M
2023-11-24 67.16 67.30 66.19 66.34 0.9M
2023-11-23 68.29 68.31 66.26 67.33 1.5M
2023-11-22 70.70 70.70 67.36 67.43 1.1M
2023-11-21 71.50 71.50 68.99 69.19 1.0M
2023-11-20 70.00 70.96 67.57 70.25 1.3M
2023-11-17 68.62 69.92 67.97 69.83 1.3M
2023-11-16 71.03 71.42 68.38 68.61 1.9M
2023-11-15 72.12 72.76 71.00 71.27 1.9M
2023-11-14 72.25 73.16 70.87 71.15 1.8M
2023-11-13 72.69 73.65 71.75 72.93 1.9M
2023-11-10 72.28 73.22 71.72 72.70 1.4M
2023-11-09 71.23 73.34 70.18 73.04 2.3M
2023-11-08 69.28 71.28 69.21 70.97 1.8M
2023-11-07 69.75 70.29 68.91 69.63 2.2M
2023-11-06 66.26 70.73 66.26 70.31 3.8M
2023-11-03 64.98 67.73 64.93 66.56 2.1M
2023-11-02 67.72 67.88 65.52 65.63 1.6M
2023-11-01 67.49 68.47 65.81 67.80 2.6M
2023-10-31 67.64 68.52 66.65 67.36 2.2M
2023-10-30 68.17 69.42 66.20 68.37 2.5M
2023-10-27 63.56 68.91 62.69 68.27 2.6M
2023-10-26 63.35 64.37 62.13 63.92 1.9M
2023-10-25 66.50 66.94 63.88 64.03 2.1M
2023-10-24 63.79 67.08 63.75 65.19 3.3M
2023-10-23 66.15 66.47 63.49 63.80 1.7M
2023-10-20 67.73 67.73 63.35 65.88 3.6M
2023-10-19 64.96 67.77 64.93 67.17 3.2M
2023-10-18 67.77 67.77 64.73 65.32 2.9M
2023-10-17 66.93 67.82 66.02 67.64 1.8M
2023-10-16 69.70 69.85 66.69 66.93 1.2M
2023-10-13 69.47 69.75 67.73 69.30 1.3M
2023-10-12 69.46 70.78 68.92 69.90 1.3M
2023-10-11 69.07 71.71 69.07 69.36 1.4M
2023-10-10 69.48 70.69 68.97 69.38 1.4M
2023-10-09 70.06 70.88 69.23 70.14 1.2M
2023-09-28 70.86 71.23 69.53 70.37 1.5M
2023-09-27 68.97 71.73 67.59 70.92 2.3M
2023-09-26 68.31 69.61 67.89 68.03 1.4M
2023-09-25 68.51 68.69 66.57 68.47 2.9M
2023-09-22 67.09 69.09 67.09 68.88 2.1M
2023-09-21 67.67 68.85 67.10 67.46 1.9M
2023-09-20 69.29 69.36 66.98 68.17 2.3M
2023-09-19 71.92 72.70 68.73 69.49 2.9M
2023-09-18 73.42 74.29 72.05 72.37 1.7M
2023-09-15 74.90 75.80 72.07 73.87 2.9M
2023-09-14 78.75 78.75 74.81 74.89 2.1M
2023-09-13 78.21 79.73 78.21 78.59 1.1M
2023-09-12 79.56 79.61 77.88 78.65 0.9M
2023-09-11 77.34 80.59 76.08 78.67 2.2M
2023-09-08 78.23 79.30 76.36 76.63 1.3M
2023-09-07 79.80 79.80 78.02 78.38 1.7M
2023-09-06 81.59 81.77 79.06 79.56 2.0M
2023-09-05 78.87 84.60 77.64 82.13 3.6M
2023-09-04 82.21 82.49 77.91 79.31 3.3M
2023-09-01 82.91 83.11 80.79 82.09 1.5M
2023-08-31 84.24 84.63 81.58 82.91 2.2M
2023-08-30 79.32 84.23 79.32 83.05 2.9M
2023-08-29 75.28 81.28 75.28 80.05 2.7M
2023-08-28 82.84 83.78 75.42 75.66 2.9M
2023-08-25 76.26 78.18 75.13 76.22 1.8M
2023-08-24 74.86 78.33 74.27 76.24 1.8M
2023-08-23 76.26 76.26 74.15 74.48 2.0M
2023-08-22 76.81 77.54 73.92 75.86 2.0M
2023-08-21 78.82 78.82 76.50 76.70 2.5M
2023-08-18 78.87 80.66 78.61 79.07 1.5M
2023-08-17 80.22 81.77 78.82 78.82 1.8M
2023-08-16 84.23 84.23 79.41 80.20 2.8M
2023-08-15 83.72 86.64 82.91 84.49 2.3M
2023-08-14 81.61 84.90 81.61 84.83 0.9M
2023-08-11 84.04 86.64 83.74 84.24 1.2M
2023-08-10 81.77 85.91 81.68 85.07 1.9M
2023-08-09 86.26 86.52 83.40 83.89 3.6M
2023-08-08 86.32 87.68 85.75 86.91 2.4M
2023-08-07 87.84 88.61 85.72 87.29 1.9M
2023-08-04 88.39 88.92 86.95 87.84 1.5M
2023-08-03 84.73 89.16 83.63 88.56 2.0M
2023-08-02 84.77 84.78 82.41 84.35 1.7M
2023-08-01 83.78 85.47 83.40 84.26 1.3M
2023-07-31 84.25 86.60 83.03 84.71 1.9M
2023-07-28 85.22 85.90 83.53 83.82 1.5M
2023-07-27 88.71 89.66 85.84 86.00 1.5M
2023-07-26 87.57 89.84 86.35 88.82 1.5M
2023-07-25 88.99 89.51 86.44 86.77 1.5M
2023-07-24 89.45 89.45 87.13 87.88 1.3M
2023-07-21 91.12 91.27 88.42 89.52 1.1M
2023-07-20 91.13 91.56 89.31 90.89 1.0M
2023-07-19 91.68 92.61 90.44 90.69 1.0M
2023-07-18 95.07 95.31 90.25 91.82 2.0M
2023-07-17 91.82 95.35 91.63 94.37 2.2M
2023-07-14 94.58 96.02 90.48 92.97 2.7M
2023-07-13 93.65 96.06 92.64 95.02 1.8M
2023-07-12 92.12 94.02 88.92 93.70 1.9M
2023-07-11 94.09 96.05 90.65 91.59 1.7M
2023-07-10 93.10 93.32 90.49 91.86 1.8M
2023-07-07 94.72 95.52 92.61 93.09 1.6M
2023-07-06 97.04 97.69 93.85 94.64 2.4M
2023-07-05 94.80 97.64 93.82 97.04 2.3M
2023-07-04 92.77 95.12 91.98 94.75 1.8M
2023-07-03 93.35 95.32 92.85 94.09 2.4M
2023-06-30 92.61 94.20 90.30 92.81 1.8M
2023-06-29 90.39 95.32 90.39 93.09 2.0M
2023-06-28 90.41 92.96 89.18 91.47 2.3M
2023-06-27 93.01 94.25 89.33 90.31 2.3M
2023-06-26 88.43 93.60 88.32 92.29 2.1M
2023-06-21 89.27 91.28 89.27 89.78 1.0M
2023-06-20 87.97 91.43 87.69 90.17 1.3M
2023-06-19 88.14 90.29 87.88 88.87 1.3M
2023-06-16 88.18 92.04 87.70 89.66 2.3M
2023-06-15 84.45 90.75 83.72 88.82 2.7M
2023-06-14 85.67 85.67 83.70 84.45 1.3M
2023-06-13 83.22 85.71 81.37 84.98 2.5M
2023-06-12 76.59 83.55 76.13 82.20 3.7M
2023-06-09 75.93 76.62 72.85 76.12 5.0M
2023-06-08 79.56 80.24 75.86 76.26 2.5M
2023-06-07 81.37 83.25 78.90 79.63 1.6M
2023-06-06 83.07 84.24 81.03 82.92 1.8M
2023-06-05 85.94 85.95 82.27 83.07 1.4M
2023-06-02 84.88 86.94 84.33 85.32 1.4M
2023-06-01 87.51 87.51 84.59 85.16 1.3M
2023-05-31 87.88 87.88 85.10 86.65 1.9M
2023-05-30 87.98 89.04 84.82 86.25 1.8M
2023-05-29 90.39 90.39 87.44 87.80 2.7M
2023-05-26 92.94 93.01 89.77 90.65 1.5M
2023-05-25 90.73 93.59 88.67 92.08 2.2M
2023-05-24 88.72 91.17 87.21 90.86 3.1M
2023-05-23 84.78 92.02 84.78 89.97 3.4M
2023-05-22 80.88 84.79 80.88 84.67 1.6M
2023-05-19 83.09 83.15 81.31 82.46 0.9M
2023-05-18 84.73 84.73 80.58 82.39 1.5M
2023-05-17 83.64 85.46 83.25 84.73 1.2M
2023-05-16 84.58 85.51 82.82 84.29 1.0M
2023-05-15 81.66 85.33 81.32 85.13 1.8M
2023-05-12 81.70 83.40 81.10 82.27 1.5M
2023-05-11 81.47 83.93 81.28 81.70 1.5M
2023-05-10 80.35 83.03 78.70 81.34 1.7M
2023-05-09 83.23 84.81 81.37 81.37 1.3M
2023-05-08 82.57 84.51 81.83 82.56 1.4M
2023-05-05 84.52 84.73 80.37 82.37 2.5M
2023-05-04 82.27 86.63 81.28 84.52 3.2M
2023-04-28 84.41 88.37 80.70 82.38 5.5M
2023-04-27 81.28 83.25 79.47 82.23 3.4M
2023-04-26 78.30 83.19 77.39 80.82 4.3M
2023-04-25 78.69 80.11 75.46 76.91 2.3M
2023-04-24 83.10 83.59 76.58 77.78 3.9M
2023-04-21 85.75 87.79 82.76 83.09 1.6M
2023-04-20 88.34 89.62 84.48 85.36 1.5M
2023-04-19 89.90 90.89 88.28 88.76 1.2M
2023-04-18 90.58 91.47 88.45 90.81 1.5M
2023-04-17 88.94 92.04 88.68 90.01 1.8M
2023-04-14 89.16 90.94 86.21 88.92 2.2M
2023-04-13 87.13 90.91 85.60 90.14 2.7M
2023-04-12 89.60 91.13 86.98 87.12 1.4M
2023-04-11 86.94 91.95 86.90 89.66 2.8M
2023-04-10 87.19 88.30 84.48 87.64 2.0M
2023-04-07 87.11 88.83 85.64 86.26 1.6M
2023-04-06 88.84 89.15 86.06 87.19 2.5M
2023-04-04 90.20 90.39 87.83 88.67 2.6M
2023-04-03 89.00 92.46 88.47 89.66 2.5M
2023-03-31 90.11 91.13 88.71 90.06 2.0M
2023-03-30 88.87 91.57 88.43 89.88 1.9M
2023-03-29 87.18 89.95 86.22 89.31 2.6M
2023-03-28 88.88 89.10 85.92 86.41 1.9M
2023-03-27 82.48 89.41 82.48 89.31 3.8M
2023-03-24 84.24 85.62 79.93 84.14 2.4M
2023-03-23 86.63 86.95 83.74 84.02 2.1M
2023-03-22 88.24 90.14 85.72 87.14 1.5M
2023-03-21 87.57 88.59 86.02 87.37 1.4M
2023-03-20 86.99 87.98 82.76 86.70 2.9M
2023-03-17 90.42 90.64 86.47 87.91 2.8M
2023-03-16 93.59 94.34 88.18 89.52 2.8M
2023-03-15 96.55 97.43 93.24 93.74 1.0M
2023-03-14 97.93 98.71 94.89 95.81 1.5M
2023-03-13 97.68 98.50 95.76 98.03 1.3M
2023-03-10 96.70 99.54 95.70 97.29 1.8M
2023-03-09 96.34 98.66 95.33 97.54 1.6M
2023-03-08 98.03 99.26 95.47 96.01 1.8M
2023-03-07 97.78 99.41 96.34 97.33 1.9M
2023-03-06 92.61 98.82 91.47 97.97 3.6M
2023-03-03 93.38 94.58 92.77 92.86 0.8M
2023-03-02 96.53 96.53 92.61 93.57 2.0M
2023-03-01 96.55 96.94 94.87 96.60 1.3M
2023-02-28 97.54 97.54 94.42 96.50 2.1M
2023-02-27 95.82 100.30 95.01 96.91 1.6M
2023-02-24 98.00 98.46 95.95 96.24 1.1M
2023-02-23 95.35 98.77 94.09 97.99 2.1M
2023-02-22 95.06 98.87 94.58 95.08 2.0M
2023-02-21 95.51 96.22 93.73 95.16 1.2M
2023-02-20 94.17 96.28 93.24 95.24 1.6M
2023-02-17 98.75 98.75 94.21 94.82 2.6M
2023-02-16 98.59 100.71 97.42 98.51 2.3M
2023-02-15 100.79 102.71 97.45 98.59 3.9M
2023-02-14 99.41 101.38 96.83 100.79 2.9M
2023-02-13 97.59 99.53 95.22 98.51 3.3M
2023-02-10 97.07 98.52 95.57 98.36 2.9M
2023-02-09 95.96 98.76 95.08 97.29 2.4M
2023-02-08 99.42 100.33 96.44 96.95 3.1M
2023-02-07 101.20 101.20 97.82 98.67 2.1M
2023-02-06 101.07 102.22 99.03 101.27 2.8M
2023-02-03 101.61 102.92 98.72 100.00 2.5M
2023-02-02 104.92 105.71 100.00 101.45 3.5M
2023-02-01 105.77 107.73 102.90 104.43 2.9M
2023-01-31 106.02 108.35 105.67 105.88 1.8M
2023-01-30 108.87 110.57 105.82 106.98 2.4M
2023-01-20 107.24 108.37 106.21 108.02 1.6M
2023-01-19 104.61 107.24 104.61 107.14 1.1M
2023-01-18 107.39 107.54 104.44 105.99 1.8M
2023-01-17 105.96 108.62 104.73 106.98 1.2M
2023-01-16 105.32 107.98 104.68 105.84 2.0M
2023-01-13 108.16 108.33 104.44 104.91 2.8M
2023-01-12 106.57 108.36 105.47 107.64 2.8M
2023-01-11 113.31 114.08 104.93 105.32 3.8M
2023-01-10 111.80 112.64 109.15 110.37 2.5M
2023-01-09 111.58 112.80 105.92 111.34 4.2M
2023-01-06 105.91 111.51 103.83 109.56 4.6M
2023-01-05 97.50 106.05 97.50 105.41 3.5M
2023-01-04 100.69 101.38 97.52 98.62 1.7M
2023-01-03 98.56 101.48 97.59 99.83 1.9M