Wuhan Kotei Informatics Co Ltd

301221
🏛️ 中国 →
53.11
最后更新: 2025-09-26
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 55.40 55.40 54.73 54.74 182.2K
09:35 54.71 54.99 54.63 54.85 107.3K
09:40 54.85 54.94 54.61 54.61 79.3K
09:45 54.58 54.66 54.27 54.30 128.0K
09:50 54.28 54.30 53.93 53.93 177.0K
09:55 53.93 54.10 53.80 53.96 121.9K
10:00 53.98 54.06 53.73 53.87 88.0K
10:05 53.87 54.37 53.80 54.37 79.8K
10:10 54.31 54.50 54.14 54.36 65.3K
10:15 54.36 54.50 54.30 54.36 58.4K
10:20 54.37 54.45 54.21 54.44 40.8K
10:25 54.41 54.49 54.16 54.26 41.6K
10:30 54.25 54.29 54.14 54.14 48.0K
10:35 54.17 54.17 53.95 54.08 40.3K
10:40 54.08 54.13 54.04 54.12 35.0K
10:45 54.12 54.26 54.12 54.22 13.4K
10:50 54.22 54.25 54.14 54.14 16.7K
10:55 54.17 54.33 54.17 54.23 16.8K
11:00 54.23 54.34 54.22 54.34 20.7K
11:05 54.31 54.35 54.22 54.35 20.2K
11:10 54.37 54.37 54.20 54.31 27.5K
11:15 54.32 54.34 54.20 54.23 13.1K
11:20 54.22 54.22 54.09 54.20 21.0K
11:25 54.12 54.20 54.09 54.20 12.6K
11:30 54.15 54.15 54.15 54.15 0.1K
13:00 54.15 54.16 53.98 53.98 30.5K
13:05 53.99 54.05 53.98 54.04 12.0K
13:10 54.05 54.13 54.05 54.13 16.1K
13:15 54.13 54.19 54.03 54.03 17.5K
13:20 54.05 54.16 54.01 54.01 30.0K
13:25 54.03 54.09 53.93 54.02 44.4K
13:30 53.97 53.99 53.81 53.91 50.0K
13:35 53.90 53.93 53.82 53.83 28.3K
13:40 53.83 53.91 53.80 53.84 25.4K
13:45 53.83 54.00 53.77 53.98 49.1K
13:50 53.94 53.94 53.60 53.64 75.5K
13:55 53.66 53.71 53.50 53.52 70.3K
14:00 53.52 53.63 53.45 53.61 67.0K
14:05 53.61 53.69 53.50 53.66 23.5K
14:10 53.62 53.62 53.35 53.35 45.3K
14:15 53.38 53.57 53.38 53.46 48.6K
14:20 53.46 53.60 53.35 53.37 103.9K
14:25 53.35 53.43 53.23 53.36 39.0K
14:30 53.37 53.48 53.20 53.24 59.8K
14:35 53.24 53.35 53.20 53.23 41.9K
14:40 53.25 53.40 53.20 53.39 46.5K
14:45 53.37 53.45 53.27 53.28 62.8K
14:50 53.29 53.29 53.17 53.18 105.3K
14:55 53.15 53.18 53.10 53.12 58.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 55.08 55.40 53.10 53.11 2.7M
2025-09-25 56.09 57.00 55.00 55.05 2.7M
2025-09-24 54.99 56.08 54.02 56.00 2.4M
2025-09-23 55.78 56.22 53.70 55.26 2.6M
2025-09-22 55.00 56.38 55.00 56.00 2.2M
2025-09-19 57.00 57.38 54.88 55.15 2.9M
2025-09-18 58.48 58.97 56.16 56.92 4.4M
2025-09-17 56.65 58.10 56.42 58.09 3.2M
2025-09-16 56.20 57.10 55.26 56.98 2.8M
2025-09-15 56.45 58.39 56.09 56.16 4.5M
2025-09-12 55.28 56.28 54.97 55.19 2.4M
2025-09-11 53.58 55.44 52.50 55.43 2.9M
2025-09-10 54.00 54.97 53.53 53.58 2.2M
2025-09-09 54.52 55.45 53.87 54.30 3.3M
2025-09-08 53.62 55.18 53.62 54.96 2.7M
2025-09-05 52.18 53.87 52.18 53.86 3.1M
2025-09-04 54.45 55.49 51.01 52.11 4.2M
2025-09-03 57.06 57.27 54.30 54.45 3.4M
2025-09-02 58.63 58.63 55.58 56.65 4.5M
2025-09-01 59.80 61.20 58.16 58.83 5.3M
2025-08-29 60.99 61.00 58.40 59.93 6.5M
2025-08-28 58.68 61.30 57.68 60.58 8.5M
2025-08-27 57.90 60.18 57.58 58.15 7.7M
2025-08-26 56.22 58.28 56.05 57.42 4.9M
2025-08-25 56.59 57.19 55.88 56.69 4.4M
2025-08-22 55.36 56.52 54.89 56.04 4.9M
2025-08-21 57.80 59.90 55.48 55.63 7.7M
2025-08-20 56.80 57.58 56.23 57.21 4.1M
2025-08-19 56.80 57.08 56.00 56.94 4.7M
2025-08-18 56.79 57.15 56.00 56.87 7.7M
2025-08-15 54.69 57.80 54.63 57.47 8.3M
2025-08-14 54.70 55.50 53.57 54.67 4.1M
2025-08-13 54.71 54.90 54.05 54.47 2.2M
2025-08-12 54.91 55.14 54.02 54.70 2.1M
2025-08-11 53.66 55.30 53.51 54.91 3.1M
2025-08-08 54.37 54.55 53.05 53.16 2.3M
2025-08-07 54.40 54.82 53.77 54.26 2.3M
2025-08-06 53.70 54.69 53.19 54.43 2.7M
2025-08-05 53.00 53.96 52.76 53.74 3.6M
2025-08-04 51.15 52.81 51.00 52.67 2.7M
2025-08-01 50.95 51.83 50.68 51.66 2.2M
2025-07-31 51.39 52.08 50.87 50.99 2.2M
2025-07-30 52.03 52.06 50.82 51.47 2.1M
2025-07-29 51.85 52.30 51.38 52.24 1.9M
2025-07-28 52.18 52.81 51.80 52.06 1.9M
2025-07-25 52.01 52.19 51.58 51.93 1.6M
2025-07-24 51.45 52.09 51.20 51.80 1.9M
2025-07-23 51.73 52.10 51.15 51.34 1.8M
2025-07-22 52.14 52.44 51.51 51.90 2.1M
2025-07-21 52.65 52.89 52.02 52.41 2.0M
2025-07-18 52.86 53.19 52.30 52.65 2.4M
2025-07-17 51.85 52.90 51.81 52.63 2.6M
2025-07-16 51.74 52.35 51.61 52.17 2.5M
2025-07-15 51.45 51.85 50.71 51.85 2.1M
2025-07-14 51.32 51.73 50.99 51.47 1.6M
2025-07-11 51.10 51.58 50.74 51.51 1.8M
2025-07-10 50.75 51.79 50.66 51.23 1.8M
2025-07-09 50.83 51.47 50.62 50.88 1.9M
2025-07-08 49.99 50.98 49.77 50.94 1.6M
2025-07-07 49.86 50.28 49.52 49.88 1.2M
2025-07-04 50.77 50.90 49.77 50.12 1.8M
2025-07-03 50.42 50.99 50.25 50.79 1.2M
2025-07-02 51.32 51.49 50.15 50.63 1.7M
2025-07-01 51.97 52.00 50.85 51.42 2.3M
2025-06-30 51.43 52.36 51.43 51.97 2.7M
2025-06-27 54.51 54.90 51.77 51.83 4.7M
2025-06-26 52.03 53.20 51.83 52.01 2.7M
2025-06-25 52.36 52.67 51.66 52.67 4.7M
2025-06-24 50.77 53.00 50.67 52.84 6.2M
2025-06-23 47.00 49.13 47.00 49.06 1.7M
2025-06-20 47.81 48.65 47.45 47.48 1.8M
2025-06-19 49.06 50.10 47.88 48.08 2.0M
2025-06-18 48.46 49.99 48.38 49.59 1.9M
2025-06-17 49.40 49.70 48.45 48.82 1.4M
2025-06-16 48.52 49.49 48.37 49.35 1.7M
2025-06-13 50.54 51.38 48.84 48.87 3.3M
2025-06-12 49.52 51.75 49.37 50.95 4.4M
2025-06-11 50.99 52.48 49.39 49.49 5.0M
2025-06-10 50.37 50.50 48.36 49.00 2.0M
2025-06-09 50.35 51.22 50.20 50.41 1.8M
2025-06-06 49.75 50.46 49.50 50.35 1.7M
2025-06-05 49.01 50.10 48.86 50.01 2.3M
2025-06-04 49.36 49.98 48.72 48.83 2.1M
2025-06-03 49.80 50.27 49.16 49.17 2.0M
2025-05-30 51.26 51.65 50.08 50.30 2.3M
2025-05-29 49.66 51.90 49.66 51.80 3.5M
2025-05-28 49.59 51.16 49.33 49.85 2.2M
2025-05-27 49.95 49.99 49.08 49.58 1.4M
2025-05-26 48.77 50.55 48.50 50.04 1.9M
2025-05-23 50.00 50.54 48.89 48.95 1.8M
2025-05-22 50.20 51.21 49.99 50.14 1.6M
2025-05-21 50.66 51.49 49.68 50.66 2.2M
2025-05-20 50.40 50.80 49.75 50.68 1.6M
2025-05-19 50.82 51.49 50.00 50.61 2.2M
2025-05-16 49.76 52.50 49.59 50.80 3.5M
2025-05-15 50.01 50.50 49.15 49.64 1.7M
2025-05-14 50.06 50.84 49.80 50.10 1.6M
2025-05-13 51.43 51.68 50.31 50.37 1.6M
2025-05-12 50.99 51.28 50.63 51.08 1.6M
2025-05-09 51.18 51.43 50.10 50.22 1.7M
2025-05-08 50.37 51.40 50.37 51.00 2.1M
2025-05-07 52.01 52.80 50.37 50.87 3.8M
2025-05-06 49.00 51.32 48.48 51.29 3.9M
2025-04-30 46.80 49.48 46.79 48.37 3.0M
2025-04-29 46.67 47.29 46.17 46.97 1.7M
2025-04-28 46.00 47.16 45.93 46.50 2.1M
2025-04-25 47.00 47.04 45.66 46.70 3.2M
2025-04-24 45.68 46.09 44.77 45.15 1.9M
2025-04-23 46.00 46.50 44.99 45.89 2.6M
2025-04-22 45.10 45.60 44.64 44.90 2.2M
2025-04-21 43.00 45.16 43.00 44.67 2.9M
2025-04-18 42.19 43.29 41.90 42.90 1.8M
2025-04-17 41.65 42.99 41.54 42.20 1.7M
2025-04-16 42.70 42.85 41.00 41.90 1.4M
2025-04-15 42.79 43.18 42.41 43.05 1.4M
2025-04-14 42.99 43.34 42.50 42.69 1.7M
2025-04-11 41.28 42.81 41.01 42.10 1.9M
2025-04-10 41.68 43.34 41.68 41.69 3.2M
2025-04-09 38.40 40.74 35.77 40.55 3.7M
2025-04-08 38.50 40.48 38.26 39.21 3.0M
2025-04-07 43.11 45.01 38.26 38.26 3.3M
2025-04-03 47.20 48.49 47.03 47.82 1.2M
2025-04-02 48.06 48.79 47.92 47.99 1.5M
2025-04-01 47.88 49.47 47.88 48.52 2.1M
2025-03-31 47.38 48.00 46.50 47.85 1.6M
2025-03-28 48.53 48.82 47.68 47.68 1.4M
2025-03-27 49.00 49.35 48.01 48.65 1.6M
2025-03-26 48.20 49.54 47.91 48.89 2.0M
2025-03-25 49.20 49.69 48.25 48.46 2.1M
2025-03-24 51.12 51.89 47.90 49.40 3.4M
2025-03-21 52.81 53.15 50.85 50.95 3.4M
2025-03-20 53.79 54.37 53.15 53.20 3.5M
2025-03-19 55.70 55.85 53.79 53.96 5.5M
2025-03-18 58.12 60.55 56.01 56.36 10.8M
2025-03-17 56.36 57.80 55.00 56.69 5.0M
2025-03-14 54.05 56.66 52.88 55.83 5.5M
2025-03-13 56.00 56.77 53.20 54.22 5.9M
2025-03-12 56.90 58.50 55.30 56.58 10.8M
2025-03-11 55.13 56.78 53.12 55.27 7.6M
2025-03-10 53.60 57.11 53.02 56.10 9.1M
2025-03-07 54.30 55.36 53.42 53.93 4.0M
2025-03-06 51.83 55.80 51.79 54.25 5.5M
2025-03-05 51.69 52.10 50.70 51.80 2.6M
2025-03-04 50.00 52.31 49.81 51.77 3.1M
2025-03-03 50.17 51.94 49.50 50.89 3.9M
2025-02-28 54.96 55.80 49.71 49.94 5.5M
2025-02-27 54.21 55.71 52.58 53.83 5.1M
2025-02-26 53.99 54.76 53.52 54.09 4.5M
2025-02-25 52.26 55.80 52.00 54.10 7.3M
2025-02-24 53.50 53.94 52.53 52.97 4.3M
2025-02-21 53.62 54.65 53.23 54.04 4.6M
2025-02-20 53.68 54.78 53.31 54.13 4.3M
2025-02-19 53.00 54.67 52.33 54.29 5.5M
2025-02-18 52.95 54.80 52.07 52.38 6.2M
2025-02-17 53.90 54.88 52.62 53.40 6.5M
2025-02-14 51.03 53.20 51.03 52.62 4.9M
2025-02-13 51.88 52.30 50.97 51.02 3.2M
2025-02-12 51.00 52.07 50.50 52.01 3.7M
2025-02-11 53.63 53.96 51.05 51.47 5.7M
2025-02-10 52.00 53.31 51.52 53.31 5.6M
2025-02-07 51.68 52.20 50.81 51.73 7.8M
2025-02-06 47.80 52.20 47.32 52.20 6.9M
2025-02-05 47.95 48.38 47.00 47.68 4.2M
2025-01-27 47.72 48.24 46.30 46.88 4.9M
2025-01-24 43.95 46.70 43.76 46.29 4.7M
2025-01-23 44.75 45.54 44.09 44.09 2.5M
2025-01-22 44.57 44.89 43.77 44.09 1.8M
2025-01-21 45.01 45.45 44.05 44.82 1.8M
2025-01-20 44.98 45.39 44.59 44.90 1.9M
2025-01-17 44.60 45.31 44.24 44.70 3.7M
2025-01-16 44.09 47.16 44.09 46.14 5.6M
2025-01-15 44.90 45.18 43.75 44.06 2.1M
2025-01-14 42.62 44.69 42.62 44.58 2.5M
2025-01-13 41.70 42.96 40.60 42.58 2.5M
2025-01-10 43.02 44.44 42.50 42.53 2.7M
2025-01-09 42.45 43.79 42.05 43.36 2.2M
2025-01-08 42.43 43.68 41.01 42.69 2.8M
2025-01-07 40.77 42.61 40.77 42.61 2.3M
2025-01-06 42.10 42.94 40.00 40.77 2.6M
2025-01-03 46.51 46.97 42.49 42.49 3.2M
2025-01-02 48.20 48.97 45.85 46.50 2.4M