Wuxi Online Offline Communication Information Technology Co Ltd (300959)

300959
🏛️ 중국 →
84.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 27.70 27.98 27.38 27.74 0.4M
2022-12-29 27.49 27.75 27.37 27.37 0.4M
2022-12-28 28.00 28.00 27.39 27.49 0.5M
2022-12-27 28.40 28.45 27.83 28.12 0.5M
2022-12-26 27.69 28.36 27.69 28.28 0.4M
2022-12-23 27.60 28.12 27.43 27.89 0.4M
2022-12-22 27.90 28.35 27.53 27.62 0.5M
2022-12-21 28.00 28.27 27.70 27.85 0.4M
2022-12-20 28.18 28.44 27.98 28.18 0.4M
2022-12-19 29.10 29.10 27.94 28.18 0.6M
2022-12-16 29.59 29.77 28.87 28.90 0.9M
2022-12-15 29.40 30.11 29.12 29.91 1.0M
2022-12-14 29.22 29.77 29.22 29.28 0.7M
2022-12-13 29.81 29.97 29.16 29.22 1.1M
2022-12-12 29.80 30.23 29.72 29.80 0.8M
2022-12-09 30.43 30.47 29.90 29.92 1.2M
2022-12-08 30.53 31.35 29.88 30.63 1.7M
2022-12-07 30.74 30.94 30.30 30.43 1.3M
2022-12-06 31.69 31.81 30.78 31.00 1.7M
2022-12-05 31.51 32.18 31.50 32.05 1.9M
2022-12-02 31.30 31.79 31.06 31.51 1.6M
2022-12-01 30.67 32.40 30.37 31.74 2.8M
2022-11-30 30.48 30.98 29.80 30.59 2.1M
2022-11-29 30.20 30.57 29.70 30.51 2.0M
2022-11-28 30.89 30.96 30.08 30.24 2.1M
2022-11-25 31.00 32.50 30.90 31.83 2.3M
2022-11-24 34.00 34.00 31.28 31.41 2.8M
2022-11-23 32.10 32.35 31.35 32.31 3.0M
2022-11-22 30.70 33.99 30.11 32.79 4.8M
2022-11-21 30.95 31.30 30.20 30.90 2.6M
2022-11-18 30.05 32.84 29.83 31.34 4.6M
2022-11-17 29.90 30.21 29.56 30.03 1.6M
2022-11-16 29.30 29.95 29.29 29.79 1.4M
2022-11-15 29.00 29.30 28.89 29.29 1.0M
2022-11-14 29.40 29.40 28.87 28.97 1.0M
2022-11-11 29.97 30.28 29.23 29.23 1.9M
2022-11-10 28.90 29.63 28.73 29.55 1.8M
2022-11-09 29.02 29.35 28.76 28.94 0.7M
2022-11-08 29.38 29.38 28.69 29.12 1.0M
2022-11-07 28.98 29.47 28.71 29.30 1.4M
2022-11-04 28.60 28.98 28.51 28.86 1.3M
2022-11-03 29.02 29.27 28.40 28.76 1.5M
2022-11-02 28.76 30.10 28.65 29.39 2.2M
2022-11-01 28.24 28.80 28.02 28.80 1.0M
2022-10-31 28.10 28.70 27.68 28.36 1.0M
2022-10-28 28.21 28.21 27.20 27.48 1.0M
2022-10-27 27.80 28.45 27.80 28.21 1.0M
2022-10-26 26.50 27.97 26.50 27.92 1.3M
2022-10-25 27.21 27.22 26.13 26.46 0.8M
2022-10-24 27.78 28.19 26.85 27.01 0.7M
2022-10-21 27.97 28.14 27.50 27.78 0.6M
2022-10-20 27.82 28.26 27.55 27.97 0.8M
2022-10-19 28.22 28.27 27.72 27.89 0.8M
2022-10-18 28.47 28.60 28.09 28.32 0.6M
2022-10-17 27.80 28.45 27.70 28.42 0.8M
2022-10-14 27.63 28.09 27.63 27.88 0.8M
2022-10-13 26.64 27.83 26.60 27.61 0.9M
2022-10-12 26.20 26.95 25.97 26.94 0.6M
2022-10-11 26.47 26.50 25.75 26.17 0.4M
2022-10-10 26.77 26.99 25.93 26.11 0.6M
2022-09-30 27.02 27.16 26.71 26.78 0.4M
2022-09-29 27.91 27.91 26.78 26.88 0.5M
2022-09-28 28.30 28.30 27.05 27.23 0.6M
2022-09-27 27.55 28.25 27.55 28.22 0.6M
2022-09-26 28.30 28.35 27.30 27.55 0.8M
2022-09-23 29.60 29.60 28.40 28.40 1.0M
2022-09-22 29.59 30.27 29.53 29.62 0.6M
2022-09-21 29.94 30.04 28.85 30.04 0.6M
2022-09-20 29.80 29.97 29.40 29.65 0.5M
2022-09-19 30.31 30.49 29.34 29.45 0.7M
2022-09-16 30.99 31.30 30.17 30.18 0.7M
2022-09-15 31.69 32.00 30.74 31.10 1.0M
2022-09-14 32.50 32.52 31.33 31.70 1.3M
2022-09-13 33.00 33.46 32.86 32.96 0.7M
2022-09-09 33.84 34.08 32.50 32.89 1.0M
2022-09-08 34.15 34.44 33.64 33.80 1.1M
2022-09-07 33.86 34.18 33.46 33.97 1.2M
2022-09-06 35.00 35.00 33.53 34.06 1.6M
2022-09-05 35.83 35.83 34.21 34.65 1.6M
2022-09-02 34.21 35.85 34.06 35.83 2.2M
2022-09-01 35.54 36.02 34.02 34.20 2.3M
2022-08-31 37.42 38.49 35.76 35.94 2.7M
2022-08-30 36.52 38.90 35.35 38.01 3.7M
2022-08-29 35.14 36.38 34.75 36.38 2.3M
2022-08-26 36.60 36.60 35.01 35.67 3.7M
2022-08-25 37.40 38.79 36.35 36.95 4.7M
2022-08-24 34.12 39.44 33.63 38.37 7.2M
2022-08-23 35.00 35.00 33.81 34.13 2.6M
2022-08-22 33.50 36.66 32.93 35.30 4.2M
2022-08-19 32.40 35.15 32.30 33.30 3.3M
2022-08-18 32.28 32.39 31.71 32.28 0.8M
2022-08-17 32.71 32.71 32.00 32.13 0.9M
2022-08-16 32.26 32.58 31.95 32.58 1.2M
2022-08-15 32.62 32.65 31.97 32.15 0.9M
2022-08-12 33.32 33.38 32.62 32.62 1.3M
2022-08-11 33.45 34.05 33.30 33.41 2.2M
2022-08-10 31.54 34.18 31.25 33.41 3.1M
2022-08-09 31.58 31.88 31.00 31.49 0.5M
2022-08-08 31.38 31.49 31.01 31.45 0.6M
2022-08-05 30.66 31.38 30.66 31.38 0.8M
2022-08-04 30.13 30.75 30.13 30.65 0.6M
2022-08-03 29.50 30.87 29.50 30.10 0.8M
2022-08-02 31.93 31.98 29.66 29.85 1.2M
2022-08-01 31.76 32.17 31.49 32.13 0.7M
2022-07-29 32.39 32.39 31.70 31.72 0.6M
2022-07-28 31.96 32.45 31.71 32.19 0.8M
2022-07-27 31.19 32.14 31.19 31.85 0.7M
2022-07-26 31.28 31.35 30.58 31.31 0.5M
2022-07-25 31.54 31.87 31.05 31.09 0.5M
2022-07-22 31.93 32.28 31.13 31.54 0.7M
2022-07-21 32.02 32.49 31.90 31.91 0.8M
2022-07-20 32.60 32.69 31.78 31.92 0.8M
2022-07-19 31.99 32.40 31.68 32.14 0.9M
2022-07-18 29.96 32.27 29.96 32.12 1.5M
2022-07-15 30.74 30.74 29.74 29.96 0.5M
2022-07-14 30.55 30.84 30.18 30.75 0.5M
2022-07-13 30.00 30.81 29.64 30.30 0.5M
2022-07-12 30.82 30.82 29.61 29.64 0.6M
2022-07-11 31.50 31.50 30.46 30.64 0.6M
2022-07-08 30.96 31.86 30.93 31.50 0.7M
2022-07-07 31.24 31.58 30.91 31.00 0.4M
2022-07-06 30.80 31.30 30.60 31.14 0.4M
2022-07-05 31.65 31.78 30.65 30.96 0.6M
2022-07-04 31.94 31.94 31.03 31.48 0.5M
2022-07-01 31.86 32.17 31.61 31.75 0.4M
2022-06-30 31.95 32.45 31.75 31.85 0.7M
2022-06-29 32.43 32.68 31.79 31.79 0.8M
2022-06-28 32.06 32.52 31.67 32.47 0.9M
2022-06-27 31.81 32.14 31.60 31.97 0.7M
2022-06-24 31.76 31.88 31.50 31.81 0.7M
2022-06-23 30.90 31.55 30.90 31.49 0.7M
2022-06-22 31.45 31.79 30.93 30.94 0.6M
2022-06-21 31.48 31.78 31.10 31.69 0.6M
2022-06-20 31.19 31.66 31.19 31.52 0.5M
2022-06-17 31.40 31.44 30.56 31.11 0.6M
2022-06-16 30.67 31.67 30.64 31.42 0.7M
2022-06-15 30.38 31.19 30.30 30.82 0.9M
2022-06-14 30.65 30.65 29.34 30.30 0.7M
2022-06-13 30.03 30.75 30.00 30.65 0.7M
2022-06-10 29.99 30.39 29.63 30.27 0.5M
2022-06-09 31.34 31.80 29.94 30.13 1.0M
2022-06-08 32.26 32.44 31.11 31.57 0.7M
2022-06-07 32.77 33.21 31.85 32.12 0.8M
2022-06-06 32.87 32.97 32.46 32.77 0.9M
2022-06-02 32.11 32.61 31.07 32.53 1.1M
2022-06-01 31.09 31.88 30.60 31.76 1.0M
2022-05-31 27.01 31.09 27.01 31.09 1.0M
2022-05-30 30.83 31.54 30.36 31.00 0.4M
2022-05-27 31.57 31.72 30.63 30.84 0.5M
2022-05-26 30.92 31.49 30.21 31.10 0.6M
2022-05-25 31.12 31.18 30.47 30.87 0.4M
2022-05-24 32.51 32.59 30.46 30.47 0.7M
2022-05-23 32.57 32.78 32.03 32.60 0.7M
2022-05-20 31.80 32.28 31.68 32.24 0.5M
2022-05-19 31.84 32.04 31.30 31.87 0.5M
2022-05-18 31.56 32.65 31.56 32.16 0.6M
2022-05-17 31.90 32.00 31.26 31.56 0.4M
2022-05-16 32.18 33.39 31.69 31.86 0.7M
2022-05-13 32.36 32.36 31.59 31.81 0.4M
2022-05-12 31.68 32.14 31.45 31.88 0.5M
2022-05-11 32.34 32.68 31.61 31.70 0.7M
2022-05-10 31.20 32.15 31.03 31.88 0.8M
2022-05-09 31.53 33.78 31.25 31.98 1.0M
2022-05-06 29.86 31.42 29.86 31.02 0.6M
2022-05-05 30.10 31.11 29.93 30.63 0.4M
2022-04-29 28.73 30.40 28.68 30.23 0.5M
2022-04-28 29.50 30.02 28.38 28.68 0.4M
2022-04-27 28.71 29.82 28.06 29.70 0.5M
2022-04-26 30.35 30.70 28.57 28.75 0.7M
2022-04-25 33.62 34.01 31.15 31.15 0.5M
2022-04-22 35.03 35.19 33.92 34.50 0.3M
2022-04-21 36.48 36.71 34.81 35.02 0.3M
2022-04-20 36.35 36.94 36.08 36.48 0.4M
2022-04-19 35.93 36.39 35.88 36.11 0.3M
2022-04-18 35.45 36.35 34.97 36.04 0.3M
2022-04-15 36.07 36.17 35.48 35.86 0.3M
2022-04-14 35.29 36.34 35.29 36.07 0.4M
2022-04-13 35.79 35.79 35.15 35.29 0.2M
2022-04-12 36.40 36.40 35.12 36.02 0.3M
2022-04-11 37.09 37.10 35.33 35.43 0.4M
2022-04-08 38.40 38.40 36.93 36.98 0.4M
2022-04-07 38.85 39.01 38.10 38.10 0.4M
2022-04-06 38.58 39.31 38.13 39.24 0.4M
2022-04-01 39.42 39.60 38.82 39.21 0.3M
2022-03-31 39.43 40.40 39.30 39.81 0.4M
2022-03-30 39.94 39.94 39.22 39.78 0.3M
2022-03-29 40.40 40.42 39.33 39.36 0.4M
2022-03-28 39.81 40.58 39.48 40.06 0.4M
2022-03-25 39.52 41.44 39.52 40.22 0.6M
2022-03-24 40.85 41.19 39.81 39.90 0.6M
2022-03-23 41.00 42.47 40.74 41.33 0.7M
2022-03-22 40.06 44.19 39.71 41.87 1.6M
2022-03-21 39.54 40.34 39.54 40.06 0.4M
2022-03-18 39.70 40.10 39.44 39.85 0.4M
2022-03-17 39.44 40.19 39.22 39.77 0.5M
2022-03-16 38.63 39.34 37.50 39.11 0.5M
2022-03-15 40.17 40.47 38.30 38.30 0.5M
2022-03-14 40.99 41.00 40.14 40.15 0.3M
2022-03-11 40.30 41.13 39.68 41.08 0.4M
2022-03-10 41.41 41.89 40.67 40.79 0.5M
2022-03-09 42.80 42.80 39.57 41.00 0.6M
2022-03-08 43.30 43.50 42.20 42.37 0.5M
2022-03-07 44.15 44.17 43.08 43.32 0.5M
2022-03-04 44.56 45.00 44.07 44.07 0.5M
2022-03-03 45.58 45.95 44.32 44.68 0.6M
2022-03-02 45.71 45.99 45.08 45.42 0.8M
2022-03-01 43.89 47.45 43.49 45.96 1.6M
2022-02-28 44.70 45.09 43.42 43.57 0.6M
2022-02-25 45.67 45.67 44.84 44.86 0.4M
2022-02-24 45.94 46.20 44.32 44.75 0.8M
2022-02-23 45.92 46.27 45.51 46.15 0.6M
2022-02-22 45.73 46.23 45.45 45.80 0.7M
2022-02-21 45.12 46.59 44.73 46.39 0.9M
2022-02-18 43.99 45.39 43.69 45.13 0.5M
2022-02-17 44.44 45.40 44.15 44.26 0.4M
2022-02-16 43.90 44.62 43.88 44.46 0.3M
2022-02-15 43.70 44.19 43.34 43.86 0.3M
2022-02-14 43.50 44.38 43.09 43.80 0.3M
2022-02-11 45.00 45.50 43.85 43.96 0.5M
2022-02-10 45.58 45.86 45.05 45.43 0.5M
2022-02-09 44.59 46.49 44.40 45.96 0.8M
2022-02-08 43.80 44.84 43.60 44.73 0.4M
2022-02-07 44.11 44.29 43.52 44.12 0.4M
2022-01-28 42.56 44.47 42.20 43.69 0.6M
2022-01-27 44.63 44.73 42.16 42.16 0.7M
2022-01-26 45.52 45.53 44.46 44.82 0.4M
2022-01-25 47.42 47.66 44.44 44.52 1.0M
2022-01-24 47.76 48.44 47.45 47.82 0.4M
2022-01-21 48.10 48.79 47.30 47.94 0.7M
2022-01-20 50.74 50.74 48.17 48.32 1.1M
2022-01-19 50.04 50.95 50.00 50.85 0.9M
2022-01-18 51.02 51.30 50.12 50.55 1.1M
2022-01-17 49.35 51.35 49.18 51.02 1.6M
2022-01-14 49.00 49.90 48.49 49.05 0.6M
2022-01-13 49.97 50.63 49.26 49.38 0.8M
2022-01-12 49.25 49.95 48.87 49.79 0.8M
2022-01-11 49.10 49.88 48.52 48.78 0.5M
2022-01-10 47.40 49.28 47.13 49.09 0.9M
2022-01-07 49.02 49.43 47.81 47.83 0.8M
2022-01-06 48.71 49.27 48.51 49.02 0.5M
2022-01-05 48.90 49.48 48.20 48.75 0.7M
2022-01-04 48.12 49.36 48.02 49.24 0.7M