Wuxi Online Offline Communication Information Technology Co Ltd (300959)

300959
🏛️ 중국 →
75.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 35.50 36.21 35.21 36.00 1.1M
2023-12-28 34.97 35.73 34.50 35.53 1.1M
2023-12-27 34.85 35.28 34.68 35.09 0.7M
2023-12-26 35.52 35.80 34.66 34.85 0.9M
2023-12-25 35.81 36.20 34.83 35.49 1.0M
2023-12-22 36.87 37.26 35.59 35.81 1.9M
2023-12-21 37.09 37.09 35.80 36.94 1.4M
2023-12-20 36.80 37.37 36.54 36.54 1.1M
2023-12-19 36.50 37.05 36.26 36.80 1.0M
2023-12-18 37.33 37.62 36.12 36.26 1.5M
2023-12-15 38.10 38.36 36.95 37.44 2.0M
2023-12-14 37.62 39.45 37.62 38.09 2.6M
2023-12-13 38.27 38.50 37.33 37.55 1.5M
2023-12-12 38.12 39.07 38.03 38.35 1.9M
2023-12-11 37.57 38.10 37.11 38.09 1.7M
2023-12-08 38.43 38.64 37.63 37.80 1.7M
2023-12-07 38.05 38.70 37.87 38.28 1.7M
2023-12-06 37.75 38.52 37.25 38.19 2.1M
2023-12-05 39.49 39.76 37.84 37.86 2.0M
2023-12-04 39.60 40.97 39.34 39.40 2.9M
2023-12-01 37.33 39.94 37.31 39.84 4.5M
2023-11-30 37.74 38.19 36.77 37.33 1.3M
2023-11-29 37.80 38.68 37.51 37.99 1.4M
2023-11-28 37.34 38.30 36.70 37.75 1.7M
2023-11-27 37.60 37.89 37.08 37.28 1.7M
2023-11-24 39.19 39.30 37.28 37.60 3.5M
2023-11-23 40.02 40.10 38.29 39.16 4.4M
2023-11-22 38.18 42.30 38.18 40.15 6.9M
2023-11-21 38.84 38.94 38.03 38.33 1.9M
2023-11-20 39.43 39.90 38.56 38.83 3.1M
2023-11-17 39.50 41.06 39.10 39.82 3.9M
2023-11-16 38.42 39.63 38.42 39.11 2.1M
2023-11-15 38.95 39.33 38.65 38.70 1.3M
2023-11-14 38.50 39.13 38.22 38.89 1.4M
2023-11-13 38.12 39.01 37.93 38.57 2.0M
2023-11-10 38.00 39.38 37.37 38.00 2.6M
2023-11-09 37.89 39.50 37.85 38.21 2.4M
2023-11-08 37.25 38.46 37.25 38.04 1.9M
2023-11-07 37.46 37.55 37.04 37.41 1.4M
2023-11-06 36.20 37.50 36.05 37.49 2.3M
2023-11-03 35.65 36.26 35.49 36.05 1.1M
2023-11-02 35.80 36.68 35.41 35.44 1.3M
2023-11-01 35.70 36.80 35.42 35.97 1.6M
2023-10-31 35.98 36.50 35.18 35.70 1.3M
2023-10-30 35.40 36.31 35.06 36.23 1.9M
2023-10-27 35.70 36.16 34.86 35.83 1.5M
2023-10-26 36.01 36.30 35.56 35.70 1.4M
2023-10-25 36.69 36.95 35.47 35.95 2.0M
2023-10-24 34.75 36.98 34.12 36.82 2.6M
2023-10-23 36.70 36.70 34.38 34.75 2.4M
2023-10-20 38.50 39.37 36.16 36.67 3.5M
2023-10-19 39.02 40.33 38.62 38.70 2.5M
2023-10-18 39.77 39.99 39.06 39.30 3.2M
2023-10-17 37.01 40.87 36.91 40.27 5.8M
2023-10-16 37.32 37.54 36.61 36.91 1.0M
2023-10-13 38.23 38.38 37.36 37.39 1.5M
2023-10-12 39.19 39.63 38.21 38.23 1.9M
2023-10-11 38.41 39.44 38.08 38.99 2.0M
2023-10-10 38.80 39.00 38.18 38.48 1.8M
2023-10-09 38.30 38.62 37.85 38.23 1.5M
2023-09-28 38.68 39.22 38.20 38.35 1.5M
2023-09-27 39.02 39.33 38.26 38.28 1.4M
2023-09-26 39.43 40.30 38.88 39.15 2.1M
2023-09-25 39.10 39.85 38.99 39.53 2.8M
2023-09-22 35.47 39.60 35.26 39.30 4.2M
2023-09-21 35.29 36.18 35.20 35.60 1.0M
2023-09-20 35.66 36.10 35.19 35.28 1.1M
2023-09-19 36.85 36.93 35.60 35.62 2.0M
2023-09-18 38.38 38.76 36.80 36.90 3.2M
2023-09-15 39.30 40.44 38.32 38.69 3.9M
2023-09-14 37.68 40.98 37.68 40.01 6.0M
2023-09-13 38.28 38.56 37.30 37.77 1.3M
2023-09-12 39.06 39.06 38.31 38.35 1.2M
2023-09-11 39.40 39.60 38.51 39.07 2.0M
2023-09-08 38.69 39.79 38.20 39.40 2.4M
2023-09-07 38.60 39.55 38.50 39.00 2.1M
2023-09-06 38.51 38.97 37.50 38.94 1.6M
2023-09-05 38.35 39.10 37.93 38.16 1.5M
2023-09-04 37.99 38.63 37.30 38.56 2.0M
2023-09-01 38.41 38.70 37.59 37.80 1.5M
2023-08-31 38.49 38.83 38.00 38.49 1.9M
2023-08-30 36.69 39.60 36.69 38.68 3.8M
2023-08-29 33.98 37.31 33.70 36.58 3.4M
2023-08-28 39.63 40.63 34.24 34.57 4.6M
2023-08-25 38.30 39.50 37.20 37.80 3.3M
2023-08-24 39.07 39.45 38.21 38.90 3.0M
2023-08-23 38.40 40.20 38.11 39.01 5.0M
2023-08-22 36.56 38.95 36.50 38.76 4.1M
2023-08-21 36.01 37.46 36.01 36.16 1.3M
2023-08-18 37.20 37.88 35.83 35.83 2.0M
2023-08-17 35.31 37.99 34.81 37.33 2.5M
2023-08-16 35.97 36.47 35.29 35.56 1.0M
2023-08-15 37.30 37.30 35.61 35.90 1.5M
2023-08-14 36.80 37.40 35.84 37.40 1.3M
2023-08-11 38.40 38.40 36.86 36.88 2.1M
2023-08-10 37.45 39.30 36.85 38.76 3.1M
2023-08-09 37.62 38.14 37.05 37.37 1.4M
2023-08-08 38.64 39.77 37.55 37.62 2.4M
2023-08-07 38.03 38.83 37.73 38.63 3.0M
2023-08-04 36.47 38.84 36.13 38.03 3.7M
2023-08-03 35.91 36.97 35.91 36.27 1.1M
2023-08-02 36.48 36.63 35.71 35.92 0.7M
2023-08-01 36.95 36.95 36.15 36.41 1.0M
2023-07-31 35.81 36.99 35.45 36.95 1.5M
2023-07-28 35.66 36.26 35.38 36.05 0.8M
2023-07-27 36.56 36.65 35.80 35.86 0.7M
2023-07-26 36.45 37.00 36.11 36.30 1.0M
2023-07-25 36.50 36.83 36.10 36.65 1.4M
2023-07-24 35.06 37.47 35.00 36.59 2.6M
2023-07-21 34.98 35.56 34.85 35.06 0.6M
2023-07-20 35.59 35.97 35.00 35.22 1.2M
2023-07-19 35.21 35.69 35.15 35.30 0.4M
2023-07-18 35.66 35.66 35.06 35.34 0.5M
2023-07-17 35.73 36.20 35.06 35.35 0.9M
2023-07-14 34.74 35.85 34.74 35.73 1.3M
2023-07-13 33.79 34.65 33.50 34.49 0.9M
2023-07-12 34.83 34.91 33.45 33.53 1.1M
2023-07-11 34.39 35.00 34.36 34.84 0.5M
2023-07-10 34.45 34.74 34.25 34.49 0.5M
2023-07-07 35.13 35.17 34.23 34.41 0.8M
2023-07-06 35.65 35.97 34.90 34.96 0.8M
2023-07-05 35.98 36.30 35.39 35.40 0.8M
2023-07-04 35.80 35.98 35.00 35.93 1.0M
2023-07-03 36.09 36.29 35.38 35.60 0.7M
2023-06-30 35.60 36.16 35.35 35.96 0.9M
2023-06-29 34.80 35.84 34.79 35.62 0.8M
2023-06-28 35.65 35.65 34.07 34.95 1.0M
2023-06-27 34.58 35.75 34.58 35.65 1.1M
2023-06-26 36.05 36.21 34.58 34.58 1.4M
2023-06-21 37.40 37.41 35.93 36.05 1.9M
2023-06-20 37.90 38.32 37.54 37.63 1.5M
2023-06-19 38.17 38.83 37.82 38.15 1.7M
2023-06-16 38.56 39.44 37.66 38.47 2.0M
2023-06-15 39.41 40.02 38.51 38.55 2.0M
2023-06-14 38.71 40.01 38.41 39.69 2.5M
2023-06-13 38.32 39.15 37.92 38.89 2.2M
2023-06-12 40.04 40.13 38.60 38.79 2.7M
2023-06-09 39.17 40.51 38.62 40.22 2.5M
2023-06-08 40.65 40.65 39.10 39.53 2.8M
2023-06-07 39.00 41.13 38.33 40.95 4.8M
2023-06-06 38.52 39.79 37.90 39.41 5.0M
2023-06-05 37.25 38.87 37.11 38.67 2.9M
2023-06-02 37.89 38.05 37.10 37.23 1.6M
2023-06-01 37.11 38.17 36.93 37.86 1.8M
2023-05-31 37.74 37.99 37.19 37.24 1.5M
2023-05-30 37.69 38.17 37.11 37.74 1.7M
2023-05-29 38.10 38.43 37.36 37.70 2.1M
2023-05-26 37.92 38.53 37.60 38.02 2.4M
2023-05-25 37.06 39.35 37.06 38.56 4.1M
2023-05-24 36.90 38.18 36.48 37.42 2.3M
2023-05-23 37.08 37.89 36.20 37.42 2.8M
2023-05-22 36.80 37.95 36.50 37.46 2.6M
2023-05-19 37.25 37.52 36.44 36.80 2.3M
2023-05-18 36.14 37.66 36.11 37.57 3.7M
2023-05-17 34.56 36.40 34.04 36.30 2.9M
2023-05-16 35.78 35.78 34.34 34.66 1.8M
2023-05-15 36.58 36.65 34.39 35.78 2.9M
2023-05-12 35.80 38.88 35.40 36.48 4.7M
2023-05-11 34.41 35.85 34.26 35.62 2.4M
2023-05-10 33.81 34.82 33.29 34.38 1.6M
2023-05-09 34.91 35.21 33.81 33.82 2.3M
2023-05-08 35.95 36.24 34.35 34.91 2.9M
2023-05-05 38.50 38.50 35.50 35.76 4.1M
2023-05-04 35.40 36.10 34.36 35.76 2.4M
2023-04-28 33.03 35.66 32.82 35.40 3.2M
2023-04-27 32.90 33.99 32.82 33.03 1.8M
2023-04-26 33.88 34.60 33.15 33.45 2.9M
2023-04-25 36.02 36.14 33.80 34.00 3.4M
2023-04-24 36.86 38.44 35.57 36.19 4.3M
2023-04-21 41.97 41.98 38.30 38.45 4.7M
2023-04-20 38.24 40.38 38.24 40.38 3.6M
2023-04-19 38.52 39.65 38.16 38.70 3.2M
2023-04-18 39.40 39.47 38.00 38.50 2.6M
2023-04-17 40.80 40.81 38.89 39.10 3.8M
2023-04-14 41.50 43.50 39.63 40.80 5.6M
2023-04-13 40.79 45.58 40.52 42.24 8.5M
2023-04-12 39.48 42.35 38.88 41.44 7.2M
2023-04-11 38.35 40.19 37.47 39.78 5.6M
2023-04-10 38.30 40.17 37.43 39.01 6.3M
2023-04-07 37.85 38.60 36.60 38.42 4.7M
2023-04-06 38.63 38.63 37.00 37.38 5.3M
2023-04-04 39.65 40.35 38.85 39.21 6.1M
2023-04-03 38.06 40.95 37.85 40.40 9.5M
2023-03-31 37.60 38.60 36.91 38.07 6.0M
2023-03-30 38.90 38.90 37.36 37.56 6.4M
2023-03-29 40.07 40.66 38.84 39.22 10.4M
2023-03-28 43.00 46.46 41.60 41.63 15.5M
2023-03-27 35.86 42.60 34.95 42.60 13.0M
2023-03-24 34.82 35.53 34.50 35.50 2.8M
2023-03-23 35.20 35.27 34.55 35.12 2.6M
2023-03-22 34.23 36.00 33.86 35.36 4.1M
2023-03-21 32.80 34.56 32.52 34.41 2.8M
2023-03-20 34.31 34.40 32.80 33.08 2.6M
2023-03-17 33.33 34.49 33.33 34.42 2.8M
2023-03-16 33.65 33.74 33.05 33.26 1.6M
2023-03-15 34.42 34.43 33.59 33.71 2.5M
2023-03-14 35.32 35.50 34.32 34.53 4.2M
2023-03-13 34.15 34.97 33.62 34.97 4.2M
2023-03-10 33.68 36.20 33.62 34.60 5.9M
2023-03-09 33.17 34.20 32.80 34.06 4.2M
2023-03-08 31.34 33.10 31.30 33.10 2.6M
2023-03-07 32.96 33.00 31.36 31.40 1.8M
2023-03-06 32.95 33.36 32.60 32.73 1.4M
2023-03-03 32.94 33.08 32.42 32.68 1.3M
2023-03-02 33.16 33.55 32.92 33.04 2.4M
2023-03-01 31.65 33.32 31.52 33.19 3.6M
2023-02-28 31.15 31.93 31.09 31.52 1.1M
2023-02-27 31.40 31.64 30.73 30.82 1.2M
2023-02-24 31.74 31.84 31.41 31.65 0.8M
2023-02-23 31.93 31.93 31.36 31.61 1.0M
2023-02-22 32.01 32.01 31.40 31.75 1.1M
2023-02-21 32.60 32.60 31.66 32.04 1.5M
2023-02-20 31.45 33.27 31.16 32.35 2.4M
2023-02-17 32.19 32.68 31.20 31.20 1.9M
2023-02-16 32.50 33.86 32.01 32.48 3.2M
2023-02-15 31.94 32.89 31.91 32.73 1.8M
2023-02-14 32.54 32.54 31.91 31.98 1.0M
2023-02-13 32.64 32.64 31.99 32.45 1.4M
2023-02-10 31.80 33.30 31.74 32.65 2.7M
2023-02-09 30.80 31.91 30.80 31.91 1.5M
2023-02-08 31.72 32.06 31.00 31.03 1.5M
2023-02-07 31.52 31.93 31.36 31.81 1.4M
2023-02-06 31.00 32.10 30.90 31.95 1.9M
2023-02-03 30.51 31.70 30.31 31.27 2.1M
2023-02-02 30.42 30.65 30.26 30.50 1.0M
2023-02-01 29.81 30.35 29.71 30.35 1.1M
2023-01-31 29.95 29.95 29.57 29.71 0.6M
2023-01-30 29.77 30.13 29.75 29.80 1.1M
2023-01-20 29.38 29.75 29.01 29.60 1.0M
2023-01-19 28.90 29.23 28.82 29.22 0.7M
2023-01-18 28.37 29.16 28.34 29.05 0.9M
2023-01-17 28.60 28.79 28.35 28.37 0.4M
2023-01-16 28.28 28.73 28.00 28.64 0.7M
2023-01-13 28.31 28.42 27.83 28.15 0.5M
2023-01-12 28.10 28.65 28.10 28.21 0.4M
2023-01-11 28.54 28.85 28.15 28.15 0.7M
2023-01-10 28.88 28.99 28.36 28.54 0.5M
2023-01-09 28.62 28.95 28.45 28.60 0.5M
2023-01-06 29.09 29.09 28.52 28.62 0.9M
2023-01-05 29.07 29.20 28.68 29.14 1.0M
2023-01-04 28.75 29.10 28.63 29.07 1.1M
2023-01-03 27.74 28.78 27.73 28.75 0.9M