Weikeng (3033)

3033
🏛️ Taiwán →
27.90
Última Actualización: 2025-10-03
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
2021-12-30 32.00 32.15 31.65 31.95 5.0M
2021-12-29 31.85 31.95 31.60 31.85 6.6M
2021-12-28 32.95 33.50 31.60 32.10 35.4M
2021-12-27 31.50 32.50 31.40 32.50 15.9M
2021-12-24 31.95 32.15 31.05 31.10 10.4M
2021-12-23 32.15 32.50 31.55 31.70 15.1M
2021-12-22 31.55 32.45 31.45 32.05 24.3M
2021-12-21 32.00 32.10 30.90 31.45 14.3M
2021-12-20 30.15 31.95 30.05 31.55 27.9M
2021-12-17 30.10 30.35 29.85 30.15 6.6M
2021-12-16 29.45 30.55 29.40 30.45 15.8M
2021-12-15 29.00 29.50 28.90 29.25 6.2M
2021-12-14 29.20 29.25 28.75 28.80 5.0M
2021-12-13 29.40 29.50 29.15 29.25 3.1M
2021-12-10 29.50 29.55 29.15 29.25 4.0M
2021-12-09 29.30 29.60 29.15 29.50 4.5M
2021-12-08 29.40 29.40 29.10 29.15 2.7M
2021-12-07 29.15 29.45 28.95 29.20 4.2M
2021-12-06 29.20 29.35 28.95 29.05 2.8M
2021-12-03 29.25 29.50 29.15 29.20 2.8M
2021-12-02 29.60 29.70 29.15 29.20 4.1M
2021-12-01 29.55 29.85 29.25 29.70 4.1M
2021-11-30 29.20 29.80 29.15 29.70 6.5M
2021-11-29 29.40 29.45 28.40 28.95 10.3M
2021-11-26 29.70 30.35 29.50 29.85 14.5M
2021-11-25 30.05 30.10 29.60 29.65 5.7M
2021-11-24 29.45 29.95 29.20 29.90 6.5M
2021-11-23 29.30 29.75 29.20 29.45 6.8M
2021-11-22 29.35 29.50 29.20 29.25 3.9M
2021-11-19 29.45 29.75 29.20 29.20 7.6M
2021-11-18 30.00 30.15 29.30 29.40 11.0M
2021-11-17 30.10 30.45 29.90 30.00 8.3M
2021-11-16 31.20 31.25 29.80 29.95 17.3M
2021-11-15 32.00 32.00 30.85 31.00 16.4M
2021-11-12 31.45 31.80 30.55 31.65 24.4M
2021-11-11 31.70 33.00 30.10 31.00 108.1M
2021-11-10 29.30 31.40 29.00 31.40 59.3M
2021-11-09 28.65 29.40 28.35 28.55 22.5M
2021-11-08 28.40 28.65 28.10 28.40 5.1M
2021-11-05 28.20 28.35 27.90 28.20 4.5M
2021-11-04 28.90 28.95 28.00 28.10 9.1M
2021-11-03 27.55 28.60 27.35 28.60 11.1M
2021-11-02 27.90 28.10 27.25 27.45 7.0M
2021-11-01 28.00 28.25 27.70 27.85 6.6M
2021-10-29 27.75 28.10 27.60 27.90 4.3M
2021-10-28 28.05 28.25 27.70 27.75 6.0M
2021-10-27 28.25 28.50 27.65 27.90 11.4M
2021-10-26 27.20 27.75 27.05 27.35 10.1M
2021-10-25 26.80 27.10 26.70 27.05 2.7M
2021-10-22 27.05 27.15 26.65 27.00 3.3M
2021-10-21 26.75 27.10 26.60 27.10 4.5M
2021-10-20 26.95 27.05 26.65 26.90 4.4M
2021-10-19 26.10 26.65 26.05 26.50 3.1M
2021-10-18 26.25 26.30 25.85 26.00 3.2M
2021-10-15 26.00 26.35 26.00 26.25 4.0M
2021-10-14 26.05 26.20 25.50 25.70 3.2M
2021-10-13 26.25 26.40 25.60 25.70 5.1M
2021-10-12 26.30 26.75 26.05 26.10 5.6M
2021-10-08 27.70 27.70 26.55 26.60 12.3M
2021-10-07 27.10 27.70 27.05 27.55 6.4M
2021-10-06 28.00 28.00 26.80 26.85 8.5M
2021-10-05 27.10 27.80 26.75 27.80 7.3M
2021-10-04 27.95 28.10 27.10 27.35 11.5M
2021-10-01 28.05 28.30 27.25 27.35 15.1M
2021-09-30 28.35 29.50 28.30 28.30 22.0M
2021-09-29 27.90 28.60 27.85 28.05 12.2M
2021-09-28 28.55 29.15 28.10 28.35 14.2M
2021-09-27 29.00 29.20 28.50 28.75 18.5M
2021-09-24 29.60 30.00 28.80 29.40 29.6M
2021-09-23 28.50 29.40 27.80 29.40 28.1M
2021-09-22 28.30 28.95 27.55 28.00 27.2M
2021-09-17 28.85 29.40 28.20 29.00 42.4M
2021-09-16 27.50 29.30 27.00 28.65 52.7M
2021-09-15 28.60 29.70 26.85 26.95 70.9M
2021-09-14 28.10 28.90 27.30 28.65 57.0M
2021-09-13 26.10 28.30 26.05 27.65 53.4M
2021-09-10 25.65 26.15 25.30 25.85 23.2M
2021-09-09 24.95 25.40 24.70 25.40 11.3M
2021-09-08 24.85 25.10 24.55 24.70 10.3M
2021-09-07 24.30 24.65 24.15 24.55 6.2M
2021-09-06 24.80 24.80 24.05 24.10 4.8M
2021-09-03 24.55 24.70 24.05 24.60 8.7M
2021-09-02 23.70 24.50 23.55 24.35 6.3M
2021-09-01 23.70 23.90 23.60 23.65 1.8M
2021-08-31 23.65 23.70 23.55 23.70 1.3M
2021-08-30 23.55 23.70 23.50 23.65 1.0M
2021-08-27 23.70 23.70 23.40 23.50 1.8M
2021-08-26 23.25 23.80 23.25 23.75 3.1M
2021-08-25 23.15 23.35 23.05 23.20 1.6M
2021-08-24 23.40 23.40 23.05 23.15 1.5M
2021-08-23 22.95 23.25 22.85 23.20 2.1M
2021-08-20 22.85 23.00 22.60 22.75 2.0M
2021-08-19 23.40 23.40 22.80 22.80 4.8M
2021-08-18 23.20 23.75 22.90 23.60 7.2M
2021-08-17 23.50 23.75 23.20 23.35 3.2M
2021-08-16 23.75 23.80 23.15 23.25 3.7M
2021-08-13 23.80 23.90 23.45 23.50 4.1M
2021-08-12 23.65 23.70 23.35 23.50 1.9M
2021-08-11 24.05 24.05 23.35 23.45 4.8M
2021-08-10 24.60 24.60 23.80 24.00 5.8M
2021-08-09 25.50 25.50 24.20 24.50 15.6M
2021-08-06 25.95 26.15 25.30 25.45 22.3M
2021-08-05 24.90 25.95 24.60 25.90 17.1M
2021-08-04 25.10 25.30 24.70 24.80 3.8M
2021-08-03 24.65 25.05 24.65 25.00 4.6M
2021-08-02 24.40 24.80 24.30 24.65 6.9M
2021-07-30 23.80 24.40 23.70 24.00 5.9M
2021-07-29 24.25 24.35 23.60 23.70 17.5M
2021-07-28 22.50 22.60 21.70 22.15 3.3M
2021-07-27 23.30 23.30 22.50 22.55 4.3M
2021-07-26 23.45 23.50 23.15 23.20 4.6M
2021-07-23 24.40 24.75 24.40 24.65 5.3M
2021-07-22 24.50 24.80 24.30 24.35 2.6M
2021-07-21 24.90 25.00 24.20 24.40 3.9M
2021-07-20 25.10 25.10 24.65 24.70 4.0M
2021-07-19 25.10 25.40 25.10 25.25 3.0M
2021-07-16 25.10 25.40 25.00 25.25 3.2M
2021-07-15 25.15 25.50 25.10 25.20 4.4M
2021-07-14 25.00 25.20 24.70 25.00 4.4M
2021-07-13 25.50 25.50 24.75 24.75 5.4M
2021-07-12 25.40 25.75 25.05 25.30 6.3M
2021-07-09 24.85 25.20 24.75 25.05 6.1M
2021-07-08 24.80 25.10 24.80 24.90 4.5M
2021-07-07 24.70 25.00 24.60 24.65 3.8M
2021-07-06 24.80 24.90 24.50 24.60 3.0M
2021-07-05 24.35 24.80 24.30 24.60 6.4M
2021-07-02 23.90 24.15 23.80 24.10 2.9M
2021-07-01 23.80 23.95 23.65 23.75 1.7M
2021-06-30 23.80 23.95 23.65 23.80 1.9M
2021-06-29 23.85 24.05 23.60 23.65 2.3M
2021-06-28 23.55 23.90 23.20 23.75 4.0M
2021-06-25 23.70 23.85 23.55 23.55 3.1M
2021-06-24 23.80 24.00 23.60 23.65 2.9M
2021-06-23 23.70 23.80 23.50 23.75 2.1M
2021-06-22 24.10 24.10 23.65 23.70 2.8M
2021-06-21 24.15 24.25 23.70 23.80 4.7M
2021-06-18 24.90 25.30 24.45 24.45 8.5M
2021-06-17 24.20 24.60 24.15 24.50 5.0M
2021-06-16 24.20 24.60 24.00 24.10 4.3M
2021-06-15 24.30 24.45 24.15 24.20 2.5M
2021-06-11 24.45 24.65 24.15 24.20 4.7M
2021-06-10 24.30 24.45 24.00 24.10 4.9M
2021-06-09 24.10 24.35 23.90 23.95 4.0M
2021-06-08 24.00 24.05 23.80 23.95 1.7M
2021-06-07 23.70 24.15 23.20 23.80 3.2M
2021-06-04 23.90 24.10 23.60 23.65 2.4M
2021-06-03 24.10 24.30 23.85 23.95 3.0M
2021-06-02 24.40 24.50 23.80 24.05 8.5M
2021-06-01 23.40 24.75 23.30 24.75 25.7M
2021-05-31 23.15 23.45 22.95 23.20 2.9M
2021-05-28 22.95 23.20 22.80 23.00 2.9M
2021-05-27 22.75 22.80 22.60 22.70 1.8M
2021-05-26 22.85 22.90 22.65 22.85 1.8M
2021-05-25 22.60 23.00 22.55 22.85 4.1M
2021-05-24 22.40 22.65 22.15 22.50 3.4M
2021-05-21 22.50 22.60 22.10 22.40 2.6M
2021-05-20 22.40 22.70 21.80 22.10 4.1M
2021-05-19 21.50 23.20 21.15 22.55 18.7M
2021-05-18 20.50 21.60 20.30 21.55 3.9M
2021-05-17 20.10 21.20 19.85 20.10 5.8M
2021-05-14 21.50 21.95 21.15 21.35 4.1M
2021-05-13 20.80 21.75 20.40 21.05 4.8M
2021-05-12 22.80 22.80 20.65 21.35 9.8M
2021-05-11 23.65 23.65 22.50 22.90 7.3M
2021-05-10 23.90 24.35 23.60 23.85 6.2M
2021-05-07 23.15 23.80 22.90 23.40 5.1M
2021-05-06 23.30 23.55 22.70 22.90 5.2M
2021-05-05 23.45 23.70 22.70 23.05 5.8M
2021-05-04 25.25 25.30 22.80 23.40 18.2M
2021-05-03 25.40 26.20 24.60 25.25 39.3M
2021-04-29 23.95 24.90 23.80 24.50 36.2M
2021-04-28 23.30 23.30 22.85 23.05 6.0M
2021-04-27 24.05 24.25 23.00 23.30 18.4M
2021-04-26 21.80 23.75 21.80 23.75 33.4M
2021-04-23 21.70 21.80 21.45 21.60 3.5M
2021-04-22 22.80 23.40 21.75 21.85 14.9M
2021-04-21 22.30 22.65 22.25 22.55 5.0M
2021-04-20 22.20 22.35 22.00 22.25 3.0M
2021-04-19 22.10 22.40 22.05 22.20 8.0M
2021-04-16 21.75 21.85 21.60 21.80 1.9M
2021-04-15 21.30 21.75 21.25 21.75 2.0M
2021-04-14 21.50 21.70 20.85 21.35 3.4M
2021-04-13 22.00 22.00 21.50 21.50 2.5M
2021-04-12 21.80 21.90 21.65 21.85 3.1M
2021-04-09 21.75 21.80 21.45 21.55 2.2M
2021-04-08 21.70 21.90 21.65 21.75 3.3M
2021-04-07 21.25 21.65 21.15 21.65 3.0M
2021-04-06 21.05 21.20 21.00 21.15 2.2M
2021-04-01 21.15 21.25 20.95 21.00 1.7M
2021-03-31 21.05 21.10 20.95 21.05 1.8M
2021-03-30 21.10 21.20 20.85 21.05 2.7M
2021-03-29 21.40 21.40 20.70 21.00 10.8M
2021-03-26 21.85 22.00 21.80 21.95 1.7M
2021-03-25 22.00 22.05 21.80 21.90 1.7M
2021-03-24 21.70 22.00 21.60 21.95 2.5M
2021-03-23 22.00 22.15 21.50 21.75 3.3M
2021-03-22 21.40 22.00 21.40 21.90 4.1M
2021-03-19 21.25 21.45 21.10 21.35 3.1M
2021-03-18 21.00 21.30 20.95 21.20 3.2M
2021-03-17 20.70 20.90 20.65 20.85 2.0M
2021-03-16 21.00 21.05 20.55 20.65 3.6M
2021-03-15 20.55 20.90 20.50 20.80 6.2M
2021-03-12 19.85 20.30 19.70 20.30 4.7M
2021-03-11 19.60 19.90 19.60 19.80 2.9M
2021-03-10 19.60 19.60 19.45 19.55 0.8M
2021-03-09 19.40 19.60 19.35 19.60 1.0M
2021-03-08 19.50 19.60 19.40 19.40 0.8M
2021-03-05 19.40 19.45 19.30 19.40 0.6M
2021-03-04 19.55 19.60 19.35 19.45 1.2M
2021-03-03 19.55 19.60 19.40 19.60 1.1M
2021-03-02 19.70 19.75 19.45 19.55 2.0M
2021-02-26 19.45 19.50 19.35 19.50 1.4M
2021-02-25 19.50 19.50 19.40 19.50 0.9M
2021-02-24 19.45 19.55 19.35 19.40 1.5M
2021-02-23 19.35 19.45 19.30 19.45 1.5M
2021-02-22 19.50 19.55 19.35 19.40 1.8M
2021-02-19 19.45 19.65 19.40 19.50 5.9M
2021-02-18 18.80 19.40 18.80 19.35 2.5M
2021-02-17 18.65 18.80 18.60 18.80 0.9M
2021-02-05 18.60 18.60 18.35 18.40 0.5M
2021-02-04 18.50 18.55 18.45 18.50 0.4M
2021-02-03 18.50 18.65 18.40 18.60 0.6M
2021-02-02 18.30 18.45 18.30 18.45 0.5M
2021-02-01 18.15 18.30 18.00 18.30 0.8M
2021-01-29 18.25 18.30 18.15 18.15 0.9M
2021-01-28 18.30 18.45 18.10 18.25 0.7M
2021-01-27 18.40 18.40 18.25 18.35 0.3M
2021-01-26 18.30 18.45 18.20 18.35 0.9M
2021-01-25 18.25 18.35 18.15 18.30 0.7M
2021-01-22 18.35 18.35 18.15 18.25 0.9M
2021-01-21 18.35 18.55 18.20 18.20 1.1M
2021-01-20 18.75 18.75 18.20 18.35 2.8M
2021-01-19 18.75 18.95 18.70 18.70 0.7M
2021-01-18 18.95 18.95 18.55 18.75 1.1M
2021-01-15 19.15 19.15 18.90 18.95 1.0M
2021-01-14 19.00 19.20 19.00 19.10 0.8M
2021-01-13 18.90 19.10 18.90 19.05 0.9M
2021-01-12 19.15 19.15 18.90 18.90 1.1M
2021-01-11 19.10 19.20 19.05 19.15 0.8M
2021-01-08 19.00 19.10 18.90 18.95 1.0M
2021-01-07 19.00 19.10 18.95 19.00 0.7M
2021-01-06 19.25 19.30 18.90 19.00 1.9M
2021-01-05 19.35 19.50 19.25 19.25 1.3M
2021-01-04 19.25 19.40 19.20 19.35 1.2M