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
2025-10-03 28.00 28.05 27.80 27.90 0.9M
2025-10-02 27.85 28.00 27.60 28.00 1.6M
2025-10-01 28.10 28.20 27.80 27.85 1.3M
2025-09-30 27.85 28.10 27.85 28.10 0.7M
2025-09-26 28.30 28.30 27.70 27.80 1.9M
2025-09-25 28.50 28.70 28.30 28.35 1.1M
2025-09-24 28.30 28.45 28.20 28.40 0.8M
2025-09-23 28.50 28.70 28.20 28.25 1.8M
2025-09-22 28.85 28.95 28.55 28.70 1.2M
2025-09-19 28.70 28.95 28.55 28.75 2.0M
2025-09-18 28.40 28.80 28.40 28.70 1.4M
2025-09-17 28.45 28.75 28.30 28.35 1.5M
2025-09-16 28.35 28.80 28.20 28.45 2.5M
2025-09-15 28.30 28.45 28.15 28.30 1.5M
2025-09-12 28.15 28.30 28.05 28.25 1.0M
2025-09-11 28.35 28.45 27.90 27.95 2.2M
2025-09-10 28.30 28.45 28.20 28.35 1.5M
2025-09-09 28.30 28.45 28.20 28.30 1.3M
2025-09-08 28.25 28.40 28.15 28.25 1.1M
2025-09-05 28.25 28.35 28.15 28.25 1.1M
2025-09-04 27.90 28.30 27.90 28.20 1.4M
2025-09-03 27.75 28.00 27.75 27.80 0.8M
2025-09-02 27.85 28.05 27.70 27.75 1.1M
2025-09-01 27.80 28.45 27.80 27.80 2.9M
2025-08-29 28.60 28.60 28.10 28.15 2.0M
2025-08-28 28.30 28.65 28.20 28.40 1.9M
2025-08-27 28.10 28.45 28.10 28.25 1.5M
2025-08-26 28.30 28.30 28.00 28.05 1.8M
2025-08-25 28.40 28.40 28.05 28.30 1.4M
2025-08-22 28.25 28.35 27.95 28.05 2.5M
2025-08-21 28.05 28.45 28.05 28.25 2.6M
2025-08-20 28.55 28.55 27.80 28.00 5.4M
2025-08-19 29.00 29.30 28.35 28.60 5.0M
2025-08-18 29.50 29.50 28.75 29.00 7.9M
2025-08-15 30.30 30.30 29.60 29.65 5.6M
2025-08-14 31.20 31.20 30.50 30.70 5.0M
2025-08-13 32.20 32.20 31.60 31.60 3.9M
2025-08-12 31.95 32.40 31.75 32.20 4.0M
2025-08-11 32.15 32.45 31.70 32.20 12.3M
2025-08-08 35.50 35.70 35.30 35.40 6.8M
2025-08-07 36.05 36.10 35.40 35.45 4.8M
2025-08-06 36.10 36.10 35.55 35.90 5.8M
2025-08-05 35.30 36.85 35.05 36.35 16.4M
2025-08-04 34.60 35.45 34.55 35.20 7.1M
2025-08-01 33.80 34.70 33.80 34.60 3.0M
2025-07-31 34.15 34.30 33.80 34.00 2.4M
2025-07-30 34.40 34.50 34.10 34.35 1.8M
2025-07-29 34.80 34.80 34.20 34.30 1.9M
2025-07-28 34.30 34.65 34.25 34.40 1.5M
2025-07-25 34.10 34.50 34.10 34.30 1.3M
2025-07-24 34.30 34.40 34.10 34.20 0.6M
2025-07-23 34.00 34.25 33.95 34.20 0.8M
2025-07-22 34.35 34.45 33.70 33.80 1.2M
2025-07-21 34.35 34.55 34.30 34.35 0.8M
2025-07-18 34.70 34.70 34.30 34.45 1.0M
2025-07-17 34.30 34.60 34.20 34.55 1.7M
2025-07-16 33.70 34.30 33.70 34.15 2.0M
2025-07-15 33.75 33.90 33.55 33.65 0.7M
2025-07-14 34.10 34.10 33.70 33.70 0.7M
2025-07-11 33.70 34.15 33.70 33.90 1.6M
2025-07-10 33.65 34.00 33.65 33.80 0.7M
2025-07-09 33.50 33.95 33.50 33.65 0.5M
2025-07-08 33.65 33.70 33.35 33.50 0.4M
2025-07-07 33.60 33.65 33.30 33.65 0.6M
2025-07-04 34.20 34.20 33.70 33.80 0.7M
2025-07-03 33.70 34.00 33.70 33.95 0.9M
2025-07-02 33.55 33.95 33.40 33.70 2.1M
2025-07-01 33.35 33.80 33.05 33.55 2.1M
2025-06-30 33.85 33.85 33.30 33.30 0.8M
2025-06-27 33.55 33.90 33.50 33.85 0.9M
2025-06-26 33.30 33.80 33.30 33.50 0.8M
2025-06-25 33.50 33.55 33.25 33.25 0.6M
2025-06-24 32.90 33.40 32.90 33.25 1.1M
2025-06-23 32.85 32.90 32.55 32.75 0.9M
2025-06-20 33.70 33.70 33.10 33.10 1.0M
2025-06-19 33.80 33.80 33.65 33.65 0.4M
2025-06-18 33.60 34.00 33.60 33.80 0.6M
2025-06-17 33.75 33.90 33.55 33.60 0.4M
2025-06-16 33.30 33.65 33.25 33.50 0.3M
2025-06-13 33.75 33.80 33.50 33.50 0.8M
2025-06-12 34.25 34.25 33.90 33.95 0.8M
2025-06-11 34.00 34.30 33.75 34.10 1.6M
2025-06-10 33.70 34.00 33.65 33.70 1.1M
2025-06-09 33.80 33.85 33.45 33.65 1.2M
2025-06-06 34.00 34.10 33.85 33.90 0.8M
2025-06-05 34.20 34.40 33.90 34.00 2.0M
2025-06-04 33.95 34.20 33.80 34.15 2.6M
2025-06-03 33.00 33.80 33.00 33.65 3.3M
2025-06-02 32.90 33.00 32.60 32.70 1.5M
2025-05-29 32.95 33.15 32.85 32.90 1.2M
2025-05-28 33.15 33.45 32.65 32.95 1.6M
2025-05-27 33.30 33.40 32.85 32.90 1.5M
2025-05-26 33.40 33.60 33.10 33.30 1.2M
2025-05-23 33.70 33.70 33.35 33.40 1.1M
2025-05-22 33.75 34.00 33.65 33.65 1.3M
2025-05-21 33.90 33.90 33.50 33.80 2.8M
2025-05-20 33.90 33.95 33.55 33.60 2.6M
2025-05-19 33.25 33.65 33.00 33.40 2.1M
2025-05-16 33.35 33.50 33.25 33.25 1.1M
2025-05-15 33.70 33.70 33.30 33.35 1.2M
2025-05-14 33.55 33.80 33.50 33.65 1.5M
2025-05-13 33.50 33.80 33.30 33.35 1.2M
2025-05-12 33.30 33.35 32.95 33.05 1.3M
2025-05-09 32.70 33.10 32.70 33.00 1.3M
2025-05-08 32.40 32.70 32.35 32.55 1.0M
2025-05-07 32.50 32.75 32.20 32.40 1.2M
2025-05-06 32.10 32.55 32.00 32.50 0.9M
2025-05-05 33.25 33.40 31.80 32.10 1.7M
2025-05-02 33.10 33.35 33.00 33.20 1.1M
2025-04-30 32.80 33.10 32.60 32.80 1.3M
2025-04-29 32.65 32.90 32.50 32.80 1.1M
2025-04-28 31.85 32.50 31.85 32.45 1.2M
2025-04-25 31.55 31.75 31.45 31.65 0.9M
2025-04-24 31.50 31.50 31.05 31.20 0.7M
2025-04-23 31.10 31.35 31.00 31.25 1.2M
2025-04-22 30.35 30.90 30.35 30.50 0.6M
2025-04-21 31.25 31.25 30.65 30.90 1.3M
2025-04-18 31.60 31.65 31.30 31.35 0.8M
2025-04-17 31.35 31.55 31.05 31.35 1.1M
2025-04-16 31.95 32.00 31.50 31.55 1.1M
2025-04-15 31.30 32.15 31.10 32.00 1.9M
2025-04-14 31.40 32.20 31.05 31.20 2.7M
2025-04-11 29.60 31.25 29.05 31.20 4.5M
2025-04-10 30.95 30.95 30.60 30.95 3.0M
2025-04-09 30.10 30.50 27.95 28.15 6.0M
2025-04-08 28.25 30.05 28.25 30.00 5.3M
2025-04-07 30.75 30.75 30.75 30.75 0.7M
2025-04-02 34.00 34.15 33.70 34.15 0.9M
2025-04-01 33.90 34.00 33.45 33.95 1.9M
2025-03-31 33.80 33.95 33.30 33.60 2.9M
2025-03-28 35.15 35.20 34.25 34.50 2.9M
2025-03-27 35.50 35.50 35.20 35.35 2.2M
2025-03-26 35.90 36.00 35.60 35.75 2.2M
2025-03-25 35.90 36.35 35.60 35.90 3.5M
2025-03-24 35.80 36.05 35.65 35.70 1.8M
2025-03-21 36.25 36.25 35.55 35.75 2.8M
2025-03-20 35.40 36.50 35.40 36.25 6.7M
2025-03-19 35.70 35.85 35.35 35.40 1.3M
2025-03-18 35.65 36.05 35.35 35.55 2.5M
2025-03-17 35.70 35.90 35.45 35.50 2.7M
2025-03-14 36.30 36.40 35.65 35.85 2.7M
2025-03-13 36.95 37.20 36.15 36.20 6.5M
2025-03-12 36.15 37.40 35.90 36.65 16.2M
2025-03-11 35.00 36.20 34.50 36.05 3.6M
2025-03-10 36.00 36.00 35.35 35.55 2.1M
2025-03-07 35.40 36.20 35.30 35.70 6.4M
2025-03-06 35.50 35.50 35.20 35.20 0.9M
2025-03-05 35.20 35.45 35.00 35.40 0.9M
2025-03-04 34.70 35.20 34.50 35.20 1.0M
2025-03-03 34.90 35.15 34.65 35.15 0.9M
2025-02-27 35.50 35.65 35.05 35.05 1.8M
2025-02-26 34.80 35.65 34.80 35.25 3.5M
2025-02-25 34.90 34.95 34.70 34.75 0.9M
2025-02-24 34.90 35.05 34.85 34.95 1.0M
2025-02-21 35.10 35.15 34.85 34.95 1.3M
2025-02-20 34.80 35.15 34.70 35.00 2.4M
2025-02-19 34.65 34.80 34.50 34.60 1.1M
2025-02-18 34.50 34.70 34.45 34.45 0.7M
2025-02-17 34.55 34.70 34.45 34.45 0.8M
2025-02-14 34.75 34.75 34.35 34.40 0.9M
2025-02-13 34.60 34.65 34.45 34.65 0.7M
2025-02-12 34.40 34.70 34.25 34.45 0.8M
2025-02-11 34.50 34.75 34.40 34.40 1.1M
2025-02-10 34.35 34.70 34.35 34.50 0.8M
2025-02-07 34.80 34.80 34.60 34.60 0.9M
2025-02-06 34.35 34.85 34.35 34.65 1.4M
2025-02-05 34.20 34.60 34.10 34.55 1.5M
2025-02-04 34.20 34.20 33.85 34.05 0.6M
2025-02-03 34.10 34.10 33.55 34.10 1.0M
2025-01-22 34.20 34.25 34.05 34.10 0.7M
2025-01-21 34.05 34.20 34.00 34.05 0.5M
2025-01-20 34.00 34.05 33.70 34.05 1.0M
2025-01-17 33.70 33.95 33.70 33.95 0.6M
2025-01-16 33.70 33.90 33.70 33.70 0.6M
2025-01-15 33.60 33.85 33.50 33.55 0.6M
2025-01-14 33.50 33.70 33.25 33.60 0.8M
2025-01-13 34.20 34.20 33.10 33.30 2.2M
2025-01-10 34.25 34.55 33.90 34.10 1.0M
2025-01-09 34.65 35.20 34.10 34.10 4.5M
2025-01-08 33.65 33.80 33.50 33.75 0.7M
2025-01-07 33.95 34.10 33.60 33.60 1.0M
2025-01-06 34.00 34.20 33.80 33.90 0.7M
2025-01-03 33.90 34.40 33.85 34.00 1.2M
2025-01-02 33.45 34.20 33.30 33.90 1.0M