Wisesoft A

002253
🏛️ china →
10.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.78 14.30 13.71 14.30 4.1M
2023-12-28 13.55 13.91 13.35 13.81 3.7M
2023-12-27 13.36 13.63 13.35 13.55 3.2M
2023-12-26 13.78 13.85 13.36 13.38 3.7M
2023-12-25 13.76 13.96 13.64 13.77 3.2M
2023-12-22 14.26 14.42 13.73 13.73 7.3M
2023-12-21 14.30 14.59 14.18 14.38 5.0M
2023-12-20 14.91 15.20 14.41 14.43 6.8M
2023-12-19 14.80 14.98 14.63 14.89 5.1M
2023-12-18 15.09 15.32 14.73 14.80 7.7M
2023-12-15 15.56 15.56 14.91 15.18 10.0M
2023-12-14 15.82 15.94 15.35 15.46 11.2M
2023-12-13 16.10 16.30 15.60 15.68 20.0M
2023-12-12 15.16 16.71 15.13 16.04 29.5M
2023-12-11 14.80 15.19 14.60 15.19 4.7M
2023-12-08 15.12 15.27 14.85 14.88 3.8M
2023-12-07 14.80 15.28 14.67 15.15 5.2M
2023-12-06 14.72 15.01 14.57 14.86 3.9M
2023-12-05 15.22 15.35 14.78 14.78 4.7M
2023-12-04 15.35 15.54 15.30 15.31 4.3M
2023-12-01 14.90 15.36 14.87 15.35 6.1M
2023-11-30 14.93 15.02 14.65 14.87 4.1M
2023-11-29 15.20 15.20 14.93 14.94 5.0M
2023-11-28 15.28 15.43 15.03 15.26 4.3M
2023-11-27 15.11 15.57 15.08 15.28 4.7M
2023-11-24 15.67 15.67 15.12 15.19 6.4M
2023-11-23 15.23 15.62 14.90 15.59 10.8M
2023-11-22 15.18 16.01 15.15 15.36 12.2M
2023-11-21 15.61 15.66 15.21 15.23 8.5M
2023-11-20 15.67 15.70 15.48 15.61 6.1M
2023-11-17 15.53 15.75 15.41 15.59 8.6M
2023-11-16 15.75 15.90 15.50 15.68 8.5M
2023-11-15 15.93 16.00 15.63 15.75 10.5M
2023-11-14 15.74 15.99 15.71 15.93 14.3M
2023-11-13 15.36 15.88 15.31 15.85 16.0M
2023-11-10 15.60 15.69 15.21 15.30 10.7M
2023-11-09 15.70 16.19 15.56 15.73 18.7M
2023-11-08 15.27 16.33 15.20 15.95 28.7M
2023-11-07 14.98 15.55 14.79 15.26 17.4M
2023-11-06 14.66 14.95 14.66 14.95 11.5M
2023-11-03 14.60 14.75 14.50 14.65 10.1M
2023-11-02 14.90 15.00 14.45 14.51 13.9M
2023-11-01 15.13 15.25 14.88 14.90 13.3M
2023-10-31 15.00 15.94 14.83 15.32 21.6M
2023-10-30 14.81 15.55 14.81 15.24 23.3M
2023-10-27 16.50 16.85 15.27 15.57 46.7M
2023-10-26 14.30 15.73 14.21 15.73 13.2M
2023-10-25 13.58 14.35 13.56 14.30 11.6M
2023-10-24 13.70 13.94 12.91 13.66 11.0M
2023-10-23 13.98 14.66 13.41 13.64 12.8M
2023-10-20 14.28 14.99 13.91 14.01 18.4M
2023-10-19 13.90 14.60 13.90 14.26 17.5M
2023-10-18 13.74 14.65 13.30 14.19 15.3M
2023-10-17 13.52 13.71 13.43 13.65 2.3M
2023-10-16 13.65 13.77 13.41 13.54 3.8M
2023-10-13 13.78 13.82 13.65 13.70 2.6M
2023-10-12 13.86 13.97 13.74 13.85 3.0M
2023-10-11 14.09 14.10 13.71 13.88 3.6M
2023-10-10 13.78 14.10 13.70 14.07 5.6M
2023-10-09 13.51 13.90 13.41 13.69 4.6M
2023-09-28 13.35 13.52 13.32 13.49 2.6M
2023-09-27 13.30 13.48 13.21 13.30 3.0M
2023-09-26 12.90 13.68 12.90 13.41 5.7M
2023-09-25 13.21 13.30 12.89 13.00 3.1M
2023-09-22 12.66 13.22 12.54 13.21 4.5M
2023-09-21 12.73 12.91 12.60 12.66 1.9M
2023-09-20 12.76 12.98 12.72 12.76 2.7M
2023-09-19 13.16 13.17 12.73 12.76 4.0M
2023-09-18 13.00 13.30 12.90 13.14 2.6M
2023-09-15 13.39 13.39 13.00 13.03 3.2M
2023-09-14 13.56 13.56 13.22 13.30 4.2M
2023-09-13 13.92 13.98 13.35 13.46 7.9M
2023-09-12 13.98 14.18 13.89 14.14 5.3M
2023-09-11 13.99 14.14 13.83 14.00 5.4M
2023-09-08 13.64 13.93 13.57 13.86 3.0M
2023-09-07 13.82 13.98 13.71 13.71 3.3M
2023-09-06 13.56 13.91 13.40 13.86 3.7M
2023-09-05 13.75 13.80 13.60 13.66 3.3M
2023-09-04 13.34 13.72 13.30 13.70 3.7M
2023-09-01 13.44 13.62 13.28 13.34 2.6M
2023-08-31 13.52 13.61 13.43 13.48 2.5M
2023-08-30 13.34 13.69 13.31 13.60 4.7M
2023-08-29 12.83 13.43 12.80 13.35 4.9M
2023-08-28 13.50 13.54 12.63 12.81 4.7M
2023-08-25 13.25 13.25 12.60 12.69 5.1M
2023-08-24 13.18 13.40 13.08 13.22 2.6M
2023-08-23 13.45 13.49 13.16 13.18 2.5M
2023-08-22 13.32 13.55 13.13 13.53 3.2M
2023-08-21 13.15 13.55 13.14 13.28 3.2M
2023-08-18 13.52 13.71 13.15 13.16 3.0M
2023-08-17 13.17 13.63 13.01 13.59 4.1M
2023-08-16 13.55 13.61 13.19 13.22 3.2M
2023-08-15 13.85 13.87 13.47 13.64 2.4M
2023-08-14 13.42 13.84 13.37 13.83 3.1M
2023-08-11 13.86 13.91 13.51 13.51 2.9M
2023-08-10 13.75 13.95 13.72 13.89 2.0M
2023-08-09 13.94 14.12 13.78 13.80 2.4M
2023-08-08 14.25 14.25 13.96 14.00 3.4M
2023-08-07 14.00 14.39 13.99 14.20 5.1M
2023-08-04 13.86 14.22 13.86 14.11 5.9M
2023-08-03 13.90 13.99 13.79 13.85 2.2M
2023-08-02 13.81 13.96 13.73 13.95 2.6M
2023-08-01 13.95 13.98 13.71 13.81 2.9M
2023-07-31 13.74 14.00 13.67 13.99 3.2M
2023-07-28 13.59 13.84 13.36 13.78 4.3M
2023-07-27 13.90 14.01 13.76 13.77 2.8M
2023-07-26 14.13 14.13 13.81 13.85 3.1M
2023-07-25 14.01 14.09 13.90 14.07 3.1M
2023-07-24 13.70 14.07 13.60 13.90 3.4M
2023-07-21 13.75 13.92 13.67 13.74 3.1M
2023-07-20 14.10 14.14 13.74 13.76 5.0M
2023-07-19 14.10 14.23 14.02 14.10 3.0M
2023-07-18 14.50 14.56 14.02 14.05 6.5M
2023-07-17 14.49 14.65 14.30 14.44 5.2M
2023-07-14 14.38 14.77 14.38 14.68 5.0M
2023-07-13 14.18 14.49 14.13 14.43 4.3M
2023-07-12 14.47 14.60 14.15 14.17 4.6M
2023-07-11 14.41 14.48 14.35 14.44 2.7M
2023-07-10 14.46 14.54 14.31 14.37 3.3M
2023-07-07 14.75 14.86 14.33 14.46 5.5M
2023-07-06 14.75 15.08 14.69 14.87 4.1M
2023-07-05 14.85 15.20 14.73 14.81 5.6M
2023-07-04 14.68 14.93 14.65 14.91 4.8M
2023-07-03 15.01 15.02 14.60 14.75 6.9M
2023-06-30 15.01 15.18 14.95 15.02 4.9M
2023-06-29 15.00 15.53 14.92 15.11 5.7M
2023-06-28 15.53 15.59 14.40 14.88 11.3M
2023-06-27 15.38 16.12 15.38 15.59 6.0M
2023-06-26 15.80 16.18 15.33 15.37 10.6M
2023-06-21 16.34 16.74 15.90 15.90 9.0M
2023-06-20 16.30 16.47 16.14 16.33 6.9M
2023-06-19 16.33 16.50 16.21 16.43 7.5M
2023-06-16 16.10 16.45 15.86 16.31 8.6M
2023-06-15 16.20 16.40 16.07 16.12 8.1M
2023-06-14 16.56 16.65 16.26 16.38 11.5M
2023-06-13 16.00 16.74 15.90 16.68 15.7M
2023-06-12 16.20 16.33 16.07 16.11 6.5M
2023-06-09 16.14 16.25 15.83 16.11 8.4M
2023-06-08 16.23 16.49 15.96 16.17 9.3M
2023-06-07 15.68 16.21 15.55 16.15 8.3M
2023-06-06 16.04 16.36 15.58 15.61 9.5M
2023-06-05 15.97 16.23 15.88 16.14 9.2M
2023-06-02 16.19 16.27 15.81 15.81 9.4M
2023-06-01 15.64 16.12 15.35 15.94 12.7M
2023-05-31 15.31 15.89 15.23 15.66 12.5M
2023-05-30 14.91 15.36 14.68 15.36 7.0M
2023-05-29 15.30 15.40 14.90 14.91 5.1M
2023-05-26 14.90 15.25 14.70 15.19 4.7M
2023-05-25 15.16 15.38 14.63 14.90 5.8M
2023-05-24 14.90 15.29 14.72 15.15 5.0M
2023-05-23 15.37 15.40 14.90 14.91 4.4M
2023-05-22 15.43 15.44 15.09 15.33 4.6M
2023-05-19 15.47 15.62 15.26 15.44 5.7M
2023-05-18 15.17 15.66 15.01 15.61 8.6M
2023-05-17 14.64 15.20 14.50 15.16 5.7M
2023-05-16 15.09 15.09 14.61 14.64 5.0M
2023-05-15 15.14 15.21 14.74 15.09 6.3M
2023-05-12 15.30 15.51 15.12 15.21 5.3M
2023-05-11 15.57 15.58 15.25 15.30 6.5M
2023-05-10 15.02 15.58 15.02 15.42 7.4M
2023-05-09 15.32 15.58 15.12 15.23 7.8M
2023-05-08 15.39 15.68 15.12 15.48 9.4M
2023-05-05 14.95 15.40 14.86 15.34 11.8M
2023-05-04 15.02 15.22 14.49 14.90 9.5M
2023-04-28 14.22 14.91 14.20 14.86 9.4M
2023-04-27 14.50 14.62 14.02 14.23 9.9M
2023-04-26 15.00 15.30 14.33 14.50 14.6M
2023-04-25 14.83 15.58 14.51 15.10 17.1M
2023-04-24 15.90 15.91 15.26 15.26 20.5M
2023-04-21 17.23 18.14 16.77 16.96 33.9M
2023-04-20 16.57 16.88 16.48 16.88 12.0M
2023-04-19 16.43 16.99 16.38 16.57 11.3M
2023-04-18 16.41 16.91 16.10 16.66 12.0M
2023-04-17 16.70 16.86 16.26 16.40 10.0M
2023-04-14 16.88 17.19 16.40 16.77 11.1M
2023-04-13 17.00 17.25 16.73 16.76 12.1M
2023-04-12 17.48 17.48 16.80 17.14 15.7M
2023-04-11 16.45 17.14 16.45 17.14 13.6M
2023-04-10 17.86 17.87 16.62 16.70 17.5M
2023-04-07 17.46 17.86 17.22 17.61 17.6M
2023-04-06 17.30 17.68 17.13 17.44 18.5M
2023-04-04 18.02 18.30 17.71 17.97 21.0M
2023-04-03 18.25 18.44 17.96 18.33 22.8M
2023-03-31 17.88 18.69 17.75 18.21 23.8M
2023-03-30 18.80 19.44 17.75 17.85 38.9M
2023-03-29 19.40 20.83 19.20 19.25 48.5M
2023-03-28 21.02 21.02 18.95 19.58 57.5M
2023-03-27 19.67 21.05 19.40 21.05 52.6M
2023-03-24 19.69 20.30 18.83 19.14 56.5M
2023-03-23 18.61 19.29 17.95 19.25 48.9M
2023-03-22 18.71 19.31 18.06 18.86 57.0M
2023-03-21 18.03 18.71 17.68 18.71 48.2M
2023-03-20 16.98 17.01 16.06 17.01 37.1M
2023-03-17 14.95 15.59 14.95 15.46 10.2M
2023-03-16 15.02 15.11 14.78 14.79 4.9M
2023-03-15 15.18 15.30 15.08 15.10 4.6M
2023-03-14 15.57 15.57 14.97 15.09 6.9M
2023-03-13 15.33 15.58 15.30 15.57 5.8M
2023-03-10 15.67 15.80 15.37 15.39 7.3M
2023-03-09 16.02 16.03 14.31 15.64 10.0M
2023-03-08 15.78 15.97 15.70 15.90 7.2M
2023-03-07 16.17 16.27 15.61 15.63 11.7M
2023-03-06 16.32 16.32 16.06 16.28 8.2M
2023-03-03 16.21 16.37 15.98 16.32 13.8M
2023-03-02 16.35 16.65 16.23 16.47 20.8M
2023-03-01 15.87 16.38 15.81 16.38 21.6M
2023-02-28 15.77 15.87 15.60 15.87 10.1M
2023-02-27 15.65 15.84 15.50 15.60 9.0M
2023-02-24 15.77 15.93 15.68 15.84 11.1M
2023-02-23 16.33 16.43 15.61 15.77 24.7M
2023-02-22 16.57 16.76 16.23 16.56 18.6M
2023-02-21 17.44 17.44 16.72 16.95 26.1M
2023-02-20 16.60 17.18 16.41 17.17 32.0M
2023-02-17 16.24 16.95 15.89 16.77 28.5M
2023-02-16 16.90 17.16 16.22 16.23 29.7M
2023-02-15 16.45 17.29 16.41 17.13 35.2M
2023-02-14 17.34 17.34 16.44 16.51 35.4M
2023-02-13 17.30 17.68 17.06 17.37 34.5M
2023-02-10 17.41 18.21 17.26 17.72 54.7M
2023-02-09 18.87 20.59 18.30 18.72 79.2M
2023-02-08 17.30 18.90 16.22 18.90 58.3M
2023-02-07 16.89 18.30 16.88 17.18 59.9M
2023-02-06 16.59 18.50 16.32 18.50 57.5M
2023-02-03 16.01 17.18 16.01 16.82 53.2M
2023-02-02 16.47 18.60 16.04 16.49 74.6M
2023-02-01 15.99 17.13 15.17 17.13 69.8M
2023-01-31 15.57 15.57 15.57 15.57 12.1M
2023-01-30 13.30 14.15 13.09 14.15 12.0M
2023-01-20 12.76 13.14 12.73 12.86 10.4M
2023-01-19 12.38 13.23 12.36 12.95 13.1M
2023-01-18 12.23 12.59 12.20 12.56 5.5M
2023-01-17 12.45 12.45 12.23 12.26 2.4M
2023-01-16 12.18 12.49 12.16 12.38 3.3M
2023-01-13 12.40 12.40 12.11 12.20 3.3M
2023-01-12 12.36 12.47 12.23 12.33 3.0M
2023-01-11 12.50 12.58 12.22 12.22 3.9M
2023-01-10 12.55 12.58 12.39 12.46 2.9M
2023-01-09 12.51 12.61 12.38 12.59 4.4M
2023-01-06 12.58 12.67 12.42 12.44 4.7M
2023-01-05 12.65 12.68 12.50 12.66 5.6M
2023-01-04 12.37 12.77 12.30 12.68 8.8M
2023-01-03 11.77 12.35 11.66 12.33 7.8M