Wuhan Guide Technology Co Ltd

301633
🏛️ 中国 →
76.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 79.53 79.66 79.15 79.19 64.5K
09:35 79.14 79.60 79.02 79.60 38.9K
09:40 79.81 80.48 79.80 79.89 27.3K
09:45 79.98 79.98 79.48 79.60 11.1K
09:50 79.60 79.60 79.20 79.20 12.9K
09:55 79.20 79.35 79.08 79.23 15.3K
10:00 79.23 79.23 78.98 79.08 41.1K
10:05 79.00 79.15 78.80 78.94 22.0K
10:10 78.94 79.04 78.87 78.87 12.9K
10:15 79.03 79.25 79.00 79.01 5.0K
10:20 79.08 79.09 79.03 79.03 3.9K
10:25 79.06 79.22 79.06 79.07 3.1K
10:30 79.01 79.16 78.87 79.00 13.8K
10:35 78.88 79.00 78.70 78.70 16.9K
10:40 78.70 78.88 78.70 78.71 8.9K
10:45 78.70 78.84 78.70 78.80 6.1K
10:50 78.68 78.80 78.68 78.80 11.3K
10:55 78.80 78.90 78.70 78.70 8.6K
11:00 78.70 78.88 78.70 78.73 8.6K
11:05 78.73 78.79 78.59 78.71 7.5K
11:10 78.70 78.70 78.59 78.59 2.9K
11:15 78.60 78.60 78.52 78.52 9.9K
11:20 78.54 78.54 78.45 78.46 7.2K
11:25 78.45 78.58 78.36 78.58 16.4K
13:00 78.58 78.58 78.08 78.08 12.1K
13:05 78.08 78.18 78.05 78.06 17.6K
13:10 78.11 78.21 78.06 78.21 10.6K
13:15 78.11 78.11 77.85 77.90 20.9K
13:20 78.05 78.23 78.05 78.09 4.9K
13:25 78.06 78.17 77.97 77.97 4.0K
13:30 77.97 77.97 77.90 77.92 13.2K
13:35 77.90 77.99 77.89 77.93 4.9K
13:40 77.93 78.07 77.90 78.07 4.0K
13:45 78.08 78.18 77.95 78.18 4.8K
13:50 78.19 78.19 77.99 77.99 4.6K
13:55 77.99 77.99 77.87 77.87 9.8K
14:00 77.86 78.00 77.63 77.81 12.1K
14:05 77.98 78.20 77.92 77.92 5.8K
14:10 77.92 78.18 77.92 77.95 1.4K
14:15 77.94 77.94 77.83 77.91 7.9K
14:20 77.91 78.00 77.91 77.92 3.9K
14:25 78.00 78.00 77.81 77.96 10.3K
14:30 77.80 78.17 77.73 78.17 6.7K
14:35 78.17 78.34 78.02 78.15 11.8K
14:40 78.07 78.28 78.07 78.27 4.5K
14:45 78.28 78.30 78.15 78.23 8.0K
14:50 78.12 78.22 77.82 78.00 9.0K
14:55 77.81 77.94 77.79 77.82 6.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 77.57 77.58 76.30 76.50 0.5M
2025-09-26 79.35 80.48 77.63 77.73 0.6M
2025-09-25 77.52 80.94 77.38 79.86 1.1M
2025-09-24 76.72 78.08 75.75 78.07 0.5M
2025-09-23 77.60 77.87 75.00 76.71 0.6M
2025-09-22 78.70 78.98 77.17 77.61 0.5M
2025-09-19 79.09 79.41 77.61 78.50 0.8M
2025-09-18 81.16 82.59 78.26 79.04 1.1M
2025-09-17 81.15 83.40 80.61 81.69 0.8M
2025-09-16 81.00 81.88 80.44 81.15 0.6M
2025-09-15 81.21 81.96 80.42 81.03 0.7M
2025-09-12 81.94 82.41 80.80 81.50 1.1M
2025-09-11 83.20 84.30 81.67 82.10 1.6M
2025-09-10 79.95 83.98 79.60 83.06 1.8M
2025-09-09 79.98 81.39 79.02 80.40 1.3M
2025-09-08 76.21 81.60 76.16 80.45 1.7M
2025-09-05 74.65 76.19 74.40 76.07 0.5M
2025-09-04 75.08 75.98 73.58 74.40 0.6M
2025-09-03 77.00 77.26 74.78 75.08 0.5M
2025-09-02 77.62 77.84 75.90 76.58 0.6M
2025-09-01 77.50 78.20 77.18 77.61 0.4M
2025-08-29 77.60 78.25 77.21 77.43 0.6M
2025-08-28 77.88 78.50 75.99 77.60 0.8M
2025-08-27 80.25 80.68 77.87 77.88 0.9M
2025-08-26 79.07 80.80 78.72 80.23 0.9M
2025-08-25 79.99 79.99 79.08 79.33 0.7M
2025-08-22 78.47 79.26 78.47 79.23 0.7M
2025-08-21 79.38 79.90 78.62 78.83 0.7M
2025-08-20 78.38 79.95 77.81 79.38 0.9M
2025-08-19 78.00 78.64 77.68 78.60 0.6M
2025-08-18 77.09 78.70 77.06 78.50 1.0M
2025-08-15 76.04 77.18 76.01 77.08 0.5M
2025-08-14 77.80 77.98 76.17 76.21 0.9M
2025-08-13 77.20 77.80 77.20 77.58 0.7M
2025-08-12 77.85 77.85 76.78 77.13 0.8M
2025-08-11 77.45 78.35 77.45 77.80 0.6M
2025-08-08 78.65 78.65 77.30 77.54 0.6M
2025-08-07 79.40 79.82 78.52 78.65 0.9M
2025-08-06 78.88 80.00 78.00 80.00 1.2M
2025-08-05 77.61 78.78 77.61 78.41 0.7M
2025-08-04 77.20 78.00 76.60 77.79 0.6M
2025-08-01 77.05 77.55 76.70 77.42 0.6M
2025-07-31 78.15 78.38 76.88 77.20 0.8M
2025-07-30 78.70 78.70 77.02 77.98 1.0M
2025-07-29 79.45 79.45 78.10 78.78 1.1M
2025-07-28 80.00 81.30 78.88 79.15 1.6M
2025-07-25 83.53 84.23 79.50 80.60 2.6M
2025-07-24 82.03 85.40 82.01 84.50 2.4M
2025-07-23 89.00 89.60 83.10 83.10 4.0M
2025-07-22 88.70 93.99 83.33 90.14 6.5M
2025-07-21 76.88 87.88 74.51 86.20 4.7M
2025-07-18 72.71 77.30 72.50 74.73 1.5M
2025-07-17 72.78 72.97 72.32 72.70 0.3M
2025-07-16 71.55 72.95 71.55 72.81 0.5M
2025-07-15 72.35 73.46 71.15 72.05 0.6M
2025-07-14 71.70 72.47 71.31 72.24 0.4M
2025-07-11 71.30 72.20 70.68 71.66 0.4M
2025-07-10 71.40 71.87 71.10 71.30 0.3M
2025-07-09 71.59 72.48 71.25 71.55 0.4M
2025-07-08 70.60 71.68 70.58 71.59 0.4M
2025-07-07 70.51 70.92 70.10 70.63 0.2M
2025-07-04 71.61 72.09 70.52 70.53 0.5M
2025-07-03 71.84 72.15 71.70 71.92 0.3M
2025-07-02 71.95 72.66 71.50 71.86 0.4M
2025-07-01 72.76 72.80 71.51 72.36 0.3M
2025-06-30 72.10 72.79 72.01 72.75 0.4M
2025-06-27 71.85 72.38 71.50 72.26 0.4M
2025-06-26 71.61 73.18 71.36 71.80 0.6M
2025-06-25 71.77 72.32 71.17 72.02 0.5M
2025-06-24 70.13 72.18 70.13 71.93 0.6M
2025-06-23 68.40 70.35 68.40 70.14 0.3M
2025-06-20 69.70 71.30 69.12 69.28 0.5M
2025-06-19 73.46 73.65 69.75 70.38 1.0M
2025-06-18 73.04 74.70 72.67 74.38 0.9M
2025-06-17 73.68 73.81 72.38 73.06 0.5M
2025-06-16 72.66 73.92 72.51 73.38 0.5M
2025-06-13 73.01 73.88 72.52 72.67 0.7M
2025-06-12 73.08 74.87 72.60 73.66 0.8M
2025-06-11 72.83 73.66 72.83 73.09 0.5M
2025-06-10 73.95 73.96 71.88 72.83 0.8M
2025-06-09 73.36 74.18 73.36 73.98 0.7M
2025-06-06 74.80 75.00 73.32 73.57 1.0M
2025-06-05 74.89 75.50 74.08 75.12 1.2M
2025-06-04 75.55 75.97 74.52 74.89 1.3M
2025-06-03 78.48 78.80 74.51 75.89 3.1M
2025-05-30 69.58 83.76 69.00 79.96 4.5M
2025-05-29 67.95 69.85 67.35 69.80 0.8M
2025-05-28 70.71 70.85 67.92 68.19 0.8M
2025-05-27 67.85 67.85 66.66 67.35 0.4M
2025-05-26 67.36 67.97 67.20 67.85 0.2M
2025-05-23 68.69 69.38 67.30 67.37 0.6M
2025-05-22 69.01 69.98 68.74 68.75 0.4M
2025-05-21 70.20 70.80 68.90 69.26 0.3M
2025-05-20 69.70 70.20 68.61 70.19 0.3M
2025-05-19 69.89 70.89 68.80 69.15 0.4M
2025-05-16 69.50 70.60 69.50 69.89 0.4M
2025-05-15 70.08 70.36 69.38 69.44 0.3M
2025-05-14 70.81 71.49 70.05 70.33 0.4M
2025-05-13 71.35 72.80 70.67 70.79 0.5M
2025-05-12 70.00 71.10 69.99 70.97 0.5M
2025-05-09 70.70 70.95 69.08 69.41 0.5M
2025-05-08 69.90 70.65 69.60 70.65 0.5M
2025-05-07 70.03 71.14 69.24 69.90 0.7M
2025-05-06 68.00 69.27 67.80 69.19 0.6M
2025-04-30 67.55 67.94 67.14 67.21 0.5M
2025-04-29 67.29 68.10 67.00 67.19 0.3M
2025-04-28 68.01 68.26 67.00 67.34 0.5M
2025-04-25 68.52 69.19 68.00 68.60 0.6M
2025-04-24 73.88 73.88 67.80 68.57 1.7M
2025-04-23 75.11 78.20 75.11 77.08 0.9M
2025-04-22 75.20 75.40 74.32 74.48 0.4M
2025-04-21 74.03 75.39 74.03 75.17 0.3M
2025-04-18 75.85 75.85 73.68 74.61 0.4M
2025-04-17 74.00 76.50 73.91 75.25 0.6M
2025-04-16 73.67 76.69 73.06 74.92 0.7M
2025-04-15 74.60 74.99 73.41 73.67 0.4M
2025-04-14 74.64 75.33 74.00 74.67 0.5M
2025-04-11 73.82 74.44 72.52 73.50 0.4M
2025-04-10 72.58 74.84 72.50 73.18 0.8M
2025-04-09 68.20 71.59 64.02 71.12 0.8M
2025-04-08 68.01 70.54 67.80 69.00 0.6M
2025-04-07 78.02 78.80 66.91 67.39 1.2M
2025-04-03 83.38 84.40 83.01 83.62 0.5M
2025-04-02 86.50 86.50 84.22 84.25 0.6M
2025-04-01 84.83 86.30 84.58 85.88 0.5M
2025-03-31 83.81 84.92 82.23 84.85 0.5M
2025-03-28 85.32 86.32 83.80 83.81 0.6M
2025-03-27 85.50 86.20 83.78 85.80 0.5M
2025-03-26 85.02 86.25 85.02 85.45 0.6M
2025-03-25 86.55 86.60 85.02 85.56 0.7M
2025-03-24 89.10 89.50 85.55 86.70 1.4M
2025-03-21 94.00 96.02 90.01 90.04 1.9M
2025-03-20 92.29 97.65 90.75 94.59 2.1M
2025-03-19 95.00 95.00 91.45 92.04 1.6M
2025-03-18 92.75 96.86 90.97 95.29 2.5M
2025-03-17 88.26 93.70 88.25 93.20 2.7M
2025-03-14 88.30 88.86 87.01 88.28 0.9M
2025-03-13 89.77 89.95 86.52 88.22 1.1M
2025-03-12 87.48 90.65 87.47 89.40 1.7M
2025-03-11 86.59 87.58 85.69 87.44 0.8M
2025-03-10 87.07 87.72 86.32 87.59 0.9M
2025-03-07 85.12 89.90 84.76 86.78 1.9M
2025-03-06 83.42 85.98 83.42 85.42 1.0M
2025-03-05 84.11 84.49 82.89 83.46 0.6M
2025-03-04 82.50 84.56 82.23 84.49 0.7M
2025-03-03 82.89 83.98 82.15 83.09 0.8M
2025-02-28 84.29 86.16 82.78 83.07 1.1M
2025-02-27 84.75 86.00 83.70 84.71 0.9M
2025-02-26 84.90 85.20 84.12 84.75 0.6M
2025-02-25 84.71 85.45 83.77 84.56 0.8M
2025-02-24 86.93 87.20 84.90 85.56 1.3M
2025-02-21 87.28 87.75 85.88 87.38 1.0M
2025-02-20 87.80 87.80 86.64 87.18 0.8M
2025-02-19 84.35 87.89 84.32 87.78 1.0M
2025-02-18 87.03 89.15 84.89 85.00 1.3M
2025-02-17 86.60 88.29 86.39 87.75 1.1M
2025-02-14 84.58 89.66 84.58 87.37 1.6M
2025-02-13 87.11 87.11 84.00 84.00 1.0M
2025-02-12 87.60 87.60 86.34 87.11 0.7M
2025-02-11 87.50 88.08 86.60 87.60 0.7M
2025-02-10 87.09 88.23 86.17 87.65 0.9M
2025-02-07 86.14 88.30 85.84 87.38 1.2M
2025-02-06 83.60 86.49 83.33 86.49 1.0M
2025-02-05 83.94 84.50 83.01 83.81 0.7M
2025-01-27 88.18 88.59 83.44 83.44 1.0M
2025-01-24 88.88 88.93 86.79 88.17 1.4M
2025-01-23 91.81 92.44 89.00 89.79 1.9M
2025-01-22 85.25 93.38 84.58 92.16 2.8M
2025-01-21 88.88 89.46 84.85 85.22 1.4M
2025-01-20 86.42 89.98 86.42 88.88 1.4M
2025-01-17 85.99 88.05 84.36 85.44 1.3M
2025-01-16 83.47 90.84 83.10 87.00 2.0M
2025-01-15 82.00 83.50 81.00 83.09 1.0M
2025-01-14 79.40 82.31 79.16 82.31 0.9M
2025-01-13 76.51 79.40 76.50 79.40 0.5M
2025-01-10 80.02 82.59 78.70 78.72 0.8M
2025-01-09 77.89 82.26 77.40 80.80 1.1M
2025-01-08 77.08 78.71 75.72 78.23 0.7M
2025-01-07 76.24 78.35 76.00 78.30 0.7M
2025-01-06 76.36 76.76 74.00 76.24 0.6M
2025-01-03 80.50 81.00 76.15 76.31 0.9M
2025-01-02 83.00 83.80 80.01 80.51 0.8M