Shenzhen WOTE Materials (002886)

002886
🏛️ China →
23.21
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 17.06 17.26 16.55 16.62 13.3M
2024-12-30 17.08 17.63 16.87 17.42 17.0M
2024-12-27 17.27 17.30 16.93 17.07 17.3M
2024-12-26 16.66 17.20 16.46 17.17 18.2M
2024-12-25 16.65 17.13 16.17 16.48 12.6M
2024-12-24 16.45 17.13 16.43 16.81 15.9M
2024-12-23 16.86 16.98 16.04 16.16 14.3M
2024-12-20 16.78 17.09 16.70 16.99 13.6M
2024-12-19 16.57 16.90 16.45 16.86 13.4M
2024-12-18 16.97 17.08 16.54 16.78 14.5M
2024-12-17 17.64 17.66 16.78 16.91 16.7M
2024-12-16 17.95 18.04 17.48 17.63 23.2M
2024-12-13 18.79 19.40 18.33 18.39 31.7M
2024-12-12 19.22 19.36 18.55 18.91 35.3M
2024-12-11 20.65 20.65 19.35 19.67 58.5M
2024-12-10 19.50 20.65 19.30 20.65 49.8M
2024-12-09 16.90 18.77 16.60 18.77 32.2M
2024-12-06 17.80 17.90 16.73 17.06 29.0M
2024-12-05 18.00 18.75 17.50 17.70 43.5M
2024-12-04 16.53 18.17 16.33 17.43 41.4M
2024-12-03 16.75 16.87 16.40 16.52 13.8M
2024-12-02 16.35 17.10 16.35 16.95 25.5M
2024-11-29 15.73 16.75 15.67 16.27 12.8M
2024-11-28 16.10 16.58 15.88 15.93 14.3M
2024-11-27 15.45 15.94 15.04 15.90 7.4M
2024-11-26 15.84 16.35 15.56 15.63 6.3M
2024-11-25 15.63 15.83 15.35 15.79 6.1M
2024-11-22 16.15 16.24 15.41 15.47 6.9M
2024-11-21 16.20 16.38 15.90 16.19 6.4M
2024-11-20 15.70 16.32 15.57 16.24 9.3M
2024-11-19 15.25 15.70 15.10 15.70 7.5M
2024-11-18 15.80 15.90 15.01 15.07 7.9M
2024-11-15 16.06 16.30 15.69 15.73 9.6M
2024-11-14 16.79 16.85 15.86 15.87 12.8M
2024-11-13 16.44 16.58 15.97 16.55 10.4M
2024-11-12 16.70 16.99 16.21 16.35 15.1M
2024-11-11 16.02 16.72 16.02 16.70 12.2M
2024-11-08 16.78 17.12 16.13 16.22 24.2M
2024-11-07 15.77 16.14 15.70 16.05 10.5M
2024-11-06 16.35 16.45 15.88 15.99 12.6M
2024-11-05 15.90 16.10 15.67 16.05 14.6M
2024-11-04 15.34 15.88 15.26 15.78 15.1M
2024-11-01 15.60 15.74 14.89 14.91 12.7M
2024-10-31 15.44 15.77 15.38 15.71 18.2M
2024-10-30 15.40 15.40 14.86 15.04 9.9M
2024-10-29 15.79 15.79 15.05 15.13 12.9M
2024-10-28 15.10 15.66 15.04 15.60 15.5M
2024-10-25 14.83 15.12 14.80 15.02 9.2M
2024-10-24 14.72 15.10 14.67 14.76 7.2M
2024-10-23 14.89 15.09 14.76 14.82 10.0M
2024-10-22 15.12 15.19 14.80 14.90 11.7M
2024-10-21 14.50 15.09 14.43 14.97 14.8M
2024-10-18 13.91 14.48 13.85 14.31 13.9M
2024-10-17 13.90 14.16 13.84 13.84 5.9M
2024-10-16 13.68 14.05 13.68 13.90 5.2M
2024-10-15 14.05 14.34 13.86 13.93 7.5M
2024-10-14 13.58 14.13 13.49 14.11 9.2M
2024-10-11 14.24 14.24 13.40 13.59 9.5M
2024-10-10 14.51 14.74 14.22 14.26 10.6M
2024-10-09 15.20 15.31 14.17 14.20 15.4M
2024-10-08 16.40 16.40 14.60 15.63 23.6M
2024-09-30 14.38 15.05 13.91 14.92 19.0M
2024-09-27 13.40 14.00 13.23 13.80 11.0M
2024-09-26 12.80 13.15 12.72 13.14 5.7M
2024-09-25 12.98 13.21 12.84 12.87 7.3M
2024-09-24 12.60 13.02 12.45 12.90 6.0M
2024-09-23 12.47 12.60 12.39 12.47 2.0M
2024-09-20 12.58 12.58 12.40 12.51 2.0M
2024-09-19 12.40 12.59 12.30 12.55 2.6M
2024-09-18 12.40 12.48 12.00 12.30 2.7M
2024-09-13 12.72 12.72 12.35 12.35 2.5M
2024-09-12 12.85 12.94 12.61 12.62 2.3M
2024-09-11 12.86 12.94 12.73 12.81 2.3M
2024-09-10 12.96 13.01 12.71 12.96 2.2M
2024-09-09 12.88 13.00 12.75 12.88 2.1M
2024-09-06 13.08 13.20 12.88 12.92 3.2M
2024-09-05 13.22 13.30 13.08 13.19 2.9M
2024-09-04 13.30 13.36 13.13 13.22 3.2M
2024-09-03 13.04 13.50 13.00 13.38 5.0M
2024-09-02 13.33 13.69 13.14 13.15 6.1M
2024-08-30 12.91 13.55 12.91 13.33 5.9M
2024-08-29 12.70 13.08 12.63 13.01 3.6M
2024-08-28 12.52 12.86 12.52 12.74 2.6M
2024-08-27 12.94 12.94 12.57 12.62 2.9M
2024-08-26 12.62 12.98 12.56 12.84 3.1M
2024-08-23 12.39 12.73 12.20 12.64 4.8M
2024-08-22 12.80 12.89 12.40 12.43 4.7M
2024-08-21 13.05 13.14 12.76 12.78 3.9M
2024-08-20 13.40 13.50 12.90 13.03 4.1M
2024-08-19 13.43 13.59 13.34 13.40 2.8M
2024-08-16 13.56 13.69 13.51 13.52 3.2M
2024-08-15 13.38 13.62 13.28 13.54 3.3M
2024-08-14 13.49 13.59 13.38 13.44 2.4M
2024-08-13 13.43 13.49 13.24 13.49 2.8M
2024-08-12 13.58 13.66 13.24 13.38 5.2M
2024-08-09 13.96 14.09 13.78 13.79 3.9M
2024-08-08 13.90 13.94 13.64 13.78 3.9M
2024-08-07 13.90 14.03 13.86 13.93 4.2M
2024-08-06 13.83 14.08 13.75 13.94 5.4M
2024-08-05 14.26 14.42 13.65 13.65 9.3M
2024-08-02 14.60 14.85 14.30 14.36 8.9M
2024-08-01 14.99 15.04 14.70 14.77 9.5M
2024-07-31 14.65 15.09 14.50 14.91 13.2M
2024-07-30 14.37 14.86 14.30 14.78 13.2M
2024-07-29 14.27 14.57 14.05 14.49 8.1M
2024-07-26 14.01 14.25 13.90 14.19 5.6M
2024-07-25 13.90 14.24 13.67 13.95 6.8M
2024-07-24 14.07 14.69 13.87 14.22 8.8M
2024-07-23 14.46 14.84 14.10 14.14 8.9M
2024-07-22 14.52 14.62 14.35 14.42 7.1M
2024-07-19 14.65 14.94 14.54 14.63 11.3M
2024-07-18 14.17 15.05 13.89 14.78 17.1M
2024-07-17 14.78 15.10 14.33 14.38 15.6M
2024-07-16 13.76 15.16 13.58 14.61 13.9M
2024-07-15 14.08 14.14 13.77 13.78 4.3M
2024-07-12 14.29 14.42 14.03 14.14 5.5M
2024-07-11 14.33 14.39 14.13 14.30 7.0M
2024-07-10 14.50 14.55 13.89 13.96 9.1M
2024-07-09 13.48 14.54 13.32 14.44 12.5M
2024-07-08 13.79 14.01 13.38 13.48 5.8M
2024-07-05 13.98 14.01 13.60 13.94 7.5M
2024-07-04 14.27 14.60 14.03 14.10 9.0M
2024-07-03 14.75 14.90 14.37 14.51 12.8M
2024-07-02 14.63 15.23 14.39 14.50 13.5M
2024-07-01 13.62 14.68 13.52 14.42 14.7M
2024-06-28 13.40 13.81 13.31 13.62 6.6M
2024-06-27 13.76 13.78 13.39 13.40 5.1M
2024-06-26 13.45 13.92 13.18 13.85 7.1M
2024-06-25 13.49 13.85 13.41 13.56 6.3M
2024-06-24 14.08 14.15 13.41 13.48 9.5M
2024-06-21 14.17 14.40 13.72 14.33 6.6M
2024-06-20 15.02 15.02 14.15 14.15 12.4M
2024-06-19 14.98 15.33 14.71 15.02 16.4M
2024-06-18 14.59 14.97 14.55 14.86 12.1M
2024-06-17 14.43 14.55 14.25 14.33 6.4M
2024-06-14 14.44 14.69 14.30 14.58 6.5M
2024-06-13 14.67 14.78 14.29 14.47 8.9M
2024-06-12 14.35 14.66 14.27 14.62 9.7M
2024-06-11 14.00 14.37 13.38 14.35 9.5M
2024-06-07 14.23 14.38 13.83 14.09 11.4M
2024-06-06 15.00 15.22 13.90 13.96 23.3M
2024-06-05 16.41 16.54 15.17 15.31 25.3M
2024-06-04 16.40 17.90 16.20 16.86 29.0M
2024-06-03 16.37 16.79 15.90 16.68 21.5M
2024-05-31 16.03 16.60 16.01 16.18 18.6M
2024-05-30 16.64 17.06 16.24 16.25 22.9M
2024-05-29 16.54 17.99 16.42 17.00 36.3M
2024-05-28 15.63 17.10 15.56 17.05 40.0M
2024-05-27 17.60 17.60 16.25 16.35 49.1M
2024-05-24 18.05 18.05 17.50 18.05 24.4M
2024-05-23 15.20 16.41 15.20 16.41 19.5M
2024-05-22 14.90 14.98 14.69 14.92 4.9M
2024-05-21 15.45 15.45 14.82 14.93 8.3M
2024-05-20 15.82 15.85 15.32 15.50 9.6M
2024-05-17 15.20 15.82 15.19 15.79 11.1M
2024-05-16 15.16 15.52 15.16 15.27 6.9M
2024-05-15 15.34 15.47 15.10 15.14 6.8M
2024-05-14 15.36 15.70 15.16 15.22 8.3M
2024-05-13 15.91 16.03 15.23 15.26 13.6M
2024-05-10 16.65 16.75 16.06 16.11 13.9M
2024-05-09 16.81 17.16 16.64 16.86 13.8M
2024-05-08 16.36 17.25 16.16 17.25 20.3M
2024-05-07 16.90 17.10 16.40 16.67 17.4M
2024-05-06 16.50 17.50 16.50 17.03 22.5M
2024-04-30 15.15 16.50 14.90 16.21 18.0M
2024-04-29 14.59 15.17 14.45 15.17 8.2M
2024-04-26 14.63 15.00 14.48 14.59 9.6M
2024-04-25 14.30 14.88 14.23 14.60 7.3M
2024-04-24 13.72 14.38 13.72 14.36 6.8M
2024-04-23 13.83 14.15 13.70 13.82 4.9M
2024-04-22 14.07 14.38 13.58 13.72 6.3M
2024-04-19 14.31 14.75 14.00 14.45 9.2M
2024-04-18 14.30 14.78 14.00 14.33 11.0M
2024-04-17 12.80 13.94 12.80 13.94 7.3M
2024-04-16 13.98 13.99 12.67 12.67 8.4M
2024-04-15 15.10 15.26 13.84 14.08 8.9M
2024-04-12 15.70 15.70 15.13 15.17 5.1M
2024-04-11 15.60 16.20 15.30 15.57 7.1M
2024-04-10 16.45 16.58 15.37 15.79 7.5M
2024-04-09 15.68 16.58 15.68 16.47 8.0M
2024-04-08 16.56 16.69 15.81 15.83 10.2M
2024-04-03 17.40 17.42 16.85 16.85 13.6M
2024-04-02 17.34 18.42 16.89 17.85 21.7M
2024-04-01 17.65 18.38 17.56 17.71 23.7M
2024-03-29 17.91 19.16 17.52 17.79 34.1M
2024-03-28 16.44 17.84 16.41 17.42 25.1M
2024-03-27 17.20 17.33 16.19 16.22 14.7M
2024-03-26 17.01 17.68 16.58 17.50 14.5M
2024-03-25 17.92 18.20 16.80 16.85 14.8M
2024-03-22 17.35 18.49 16.99 18.21 23.0M
2024-03-21 16.93 18.10 16.72 17.88 20.5M
2024-03-20 17.32 17.66 16.47 16.92 14.2M
2024-03-19 16.24 17.16 16.00 16.77 16.0M
2024-03-18 15.53 16.63 15.48 16.41 15.0M
2024-03-15 15.20 15.57 15.07 15.53 5.8M
2024-03-14 15.36 15.88 15.08 15.30 7.3M
2024-03-13 15.42 15.56 15.27 15.36 7.1M
2024-03-12 15.09 15.65 14.85 15.50 10.3M
2024-03-11 14.80 15.21 14.70 15.09 6.2M
2024-03-08 14.48 14.96 14.48 14.88 5.5M
2024-03-07 15.26 15.40 14.61 14.63 7.8M
2024-03-06 14.98 15.36 14.78 15.15 8.4M
2024-03-05 15.36 15.76 15.05 15.10 9.2M
2024-03-04 15.05 15.70 14.61 15.64 15.3M
2024-03-01 15.20 15.73 15.11 15.20 16.1M
2024-02-29 15.14 15.79 14.56 15.78 15.5M
2024-02-28 16.49 17.25 15.23 15.32 24.6M
2024-02-27 14.10 15.68 14.02 15.68 13.3M
2024-02-26 14.63 14.69 14.00 14.25 8.9M
2024-02-23 13.48 14.10 13.48 14.05 8.0M
2024-02-22 13.30 13.60 13.05 13.60 7.1M
2024-02-21 13.15 13.60 12.97 13.21 10.1M
2024-02-20 12.35 13.59 12.05 13.47 8.1M
2024-02-19 11.87 12.47 11.87 12.35 5.5M
2024-02-08 10.64 11.74 10.03 11.67 9.0M
2024-02-07 11.52 11.55 10.46 10.67 7.0M
2024-02-06 10.48 11.85 10.39 11.45 9.6M
2024-02-05 12.46 12.52 11.48 11.48 6.9M
2024-02-02 13.54 13.84 12.28 12.76 6.9M
2024-02-01 13.90 13.99 13.46 13.58 6.0M
2024-01-31 14.37 14.76 13.93 13.93 4.5M
2024-01-30 15.26 15.55 14.72 14.73 3.9M
2024-01-29 16.22 16.35 15.40 15.40 4.6M
2024-01-26 16.30 16.78 16.16 16.36 4.8M
2024-01-25 15.88 16.37 15.76 16.32 3.9M
2024-01-24 16.11 16.30 15.39 15.99 3.3M
2024-01-23 16.01 16.18 15.72 16.06 3.2M
2024-01-22 17.27 17.28 15.89 16.03 4.9M
2024-01-19 17.55 17.70 17.15 17.15 3.0M
2024-01-18 17.51 17.78 17.05 17.56 5.6M
2024-01-17 18.93 18.93 17.81 17.82 6.0M
2024-01-16 18.70 18.82 18.24 18.71 3.3M
2024-01-15 18.78 19.00 18.45 18.73 3.0M
2024-01-12 19.01 19.08 18.66 18.82 3.6M
2024-01-11 17.92 19.04 17.90 18.98 8.5M
2024-01-10 18.58 18.70 17.99 17.99 5.3M
2024-01-09 18.60 18.92 18.45 18.68 4.3M
2024-01-08 19.27 19.27 18.60 18.60 4.2M
2024-01-05 19.97 20.10 19.22 19.27 5.6M
2024-01-04 20.13 20.26 19.88 19.91 4.4M
2024-01-03 20.17 20.46 19.91 20.30 6.5M
2024-01-02 20.55 20.80 20.37 20.41 7.6M