WenYi Trinity Technology (600520)

600520
🏛️ China →
28.35
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 32.02 32.21 30.38 30.50 9.4M
2024-12-30 32.19 32.36 31.50 31.86 7.2M
2024-12-27 32.25 33.67 32.21 32.50 10.7M
2024-12-26 32.42 33.00 32.40 32.50 8.5M
2024-12-25 34.20 34.40 32.21 32.72 12.6M
2024-12-24 35.00 35.25 33.37 34.54 13.4M
2024-12-23 36.88 37.65 35.01 35.02 14.5M
2024-12-20 35.10 38.17 35.05 37.00 18.7M
2024-12-19 34.98 35.68 34.69 35.40 9.1M
2024-12-18 34.60 36.39 33.93 35.70 14.0M
2024-12-17 36.00 36.70 34.50 34.59 12.0M
2024-12-16 38.04 38.50 36.18 36.43 15.7M
2024-12-13 37.06 38.79 36.25 37.60 20.8M
2024-12-12 37.00 37.69 36.47 37.28 17.1M
2024-12-11 35.26 37.35 35.25 37.05 20.2M
2024-12-10 36.88 37.08 35.70 35.85 15.7M
2024-12-09 36.85 36.99 35.66 35.86 15.9M
2024-12-06 37.41 37.86 36.25 37.02 22.8M
2024-12-05 37.36 38.50 37.36 38.05 32.6M
2024-12-04 45.09 45.09 38.98 39.15 59.2M
2024-12-03 39.80 40.99 39.80 40.99 33.3M
2024-12-02 36.02 37.45 36.00 37.26 24.4M
2024-11-29 36.09 36.79 34.18 36.00 29.2M
2024-11-28 34.71 37.95 34.10 37.30 40.9M
2024-11-27 33.88 34.50 32.52 34.50 14.3M
2024-11-26 35.14 35.45 34.02 34.14 13.0M
2024-11-25 35.99 36.07 34.43 35.14 18.1M
2024-11-22 36.91 36.97 34.15 34.24 18.2M
2024-11-21 36.60 37.88 36.01 36.62 20.5M
2024-11-20 35.93 37.42 35.59 37.07 19.6M
2024-11-19 33.94 36.18 33.80 35.90 20.6M
2024-11-18 38.49 38.98 34.36 34.36 24.7M
2024-11-15 40.85 42.00 38.04 38.18 26.2M
2024-11-14 40.00 43.50 40.00 41.49 27.6M
2024-11-13 43.39 44.19 40.80 41.47 32.1M
2024-11-12 46.50 49.48 43.94 44.80 58.2M
2024-11-11 43.99 45.91 42.18 45.91 50.4M
2024-11-08 39.00 42.65 38.72 41.74 43.5M
2024-11-07 39.55 39.64 36.42 38.81 34.5M
2024-11-06 39.84 41.56 39.22 40.43 36.9M
2024-11-05 39.10 40.51 37.35 39.84 46.1M
2024-11-04 39.32 41.98 39.32 39.32 32.4M
2024-11-01 46.50 46.50 43.69 43.69 23.0M
2024-10-31 47.50 51.60 45.25 48.54 63.1M
2024-10-30 48.25 51.10 46.69 47.04 58.1M
2024-10-29 50.60 58.20 50.51 51.88 72.0M
2024-10-28 52.60 52.95 48.00 52.95 68.9M
2024-10-25 48.14 48.14 47.10 48.14 12.3M
2024-10-24 40.00 43.76 40.00 43.76 42.3M
2024-10-23 41.00 42.41 37.32 39.78 88.9M
2024-10-22 38.59 38.59 38.59 38.59 3.8M
2024-10-21 35.08 35.08 35.08 35.08 0.7M
2024-10-18 31.89 31.89 31.89 31.89 3.0M
2024-10-17 28.99 28.99 28.99 28.99 0.9M
2024-10-16 26.35 26.35 26.35 26.35 3.7M
2024-10-08 23.95 23.95 22.21 23.95 35.4M
2024-09-30 20.75 21.77 19.71 21.77 37.7M
2024-09-27 19.08 19.93 18.82 19.80 22.6M
2024-09-26 18.21 19.47 18.21 19.03 25.8M
2024-09-25 18.26 19.99 18.08 18.50 31.1M
2024-09-24 17.90 18.27 17.62 18.22 19.4M
2024-09-23 17.35 18.10 17.00 17.95 16.5M
2024-09-20 17.36 17.92 17.36 17.52 13.2M
2024-09-19 17.07 17.73 17.03 17.53 13.3M
2024-09-18 17.06 17.52 16.42 17.41 15.2M
2024-09-13 17.52 17.74 16.84 16.84 13.6M
2024-09-12 18.00 18.17 17.57 17.63 12.9M
2024-09-11 18.20 18.27 17.80 17.91 14.2M
2024-09-10 17.40 19.01 16.79 18.35 26.1M
2024-09-09 17.48 18.10 17.32 17.49 12.6M
2024-09-06 18.19 18.20 17.62 17.77 17.9M
2024-09-05 17.75 18.49 17.62 18.43 25.9M
2024-09-04 17.50 17.92 17.27 17.75 15.8M
2024-09-03 17.70 17.96 17.55 17.80 16.9M
2024-09-02 18.13 18.50 17.76 17.77 23.3M
2024-08-30 17.60 18.88 17.49 18.17 40.6M
2024-08-29 17.29 18.80 17.07 17.80 45.7M
2024-08-28 15.62 17.17 15.62 17.17 21.7M
2024-08-27 16.63 16.79 15.53 15.61 16.6M
2024-08-26 16.45 17.08 16.21 16.90 15.0M
2024-08-23 16.20 17.18 16.12 16.63 19.9M
2024-08-22 17.03 17.28 16.23 16.58 22.3M
2024-08-21 17.16 18.35 16.91 17.56 34.6M
2024-08-20 16.59 17.49 16.21 17.01 28.5M
2024-08-19 17.27 17.28 16.54 16.60 28.1M
2024-08-16 15.48 16.95 15.48 16.95 22.4M
2024-08-15 15.24 15.55 15.05 15.41 6.7M
2024-08-14 15.55 15.66 15.33 15.33 6.0M
2024-08-13 15.61 16.10 15.29 15.56 8.8M
2024-08-12 15.36 15.93 14.92 15.67 11.7M
2024-08-09 15.50 15.82 15.35 15.36 9.3M
2024-08-08 15.61 15.70 14.92 15.33 10.5M
2024-08-07 15.82 16.16 15.75 15.75 8.3M
2024-08-06 15.98 16.17 15.54 15.94 9.1M
2024-08-05 16.21 16.52 15.72 15.72 13.2M
2024-08-02 17.04 17.19 16.50 16.55 18.6M
2024-08-01 16.82 17.47 16.61 17.37 26.7M
2024-07-31 16.22 16.95 16.09 16.72 21.8M
2024-07-30 15.66 16.52 15.32 16.52 20.2M
2024-07-29 15.89 16.35 15.82 15.99 13.0M
2024-07-26 16.24 16.35 15.75 15.84 16.6M
2024-07-25 16.50 16.74 15.90 16.24 19.3M
2024-07-24 16.00 17.28 16.00 16.95 28.7M
2024-07-23 16.27 16.79 16.00 16.31 21.4M
2024-07-22 16.50 17.25 16.25 16.33 31.4M
2024-07-19 14.91 16.24 14.79 16.24 12.1M
2024-07-18 14.14 14.80 14.04 14.76 7.6M
2024-07-17 14.88 15.01 14.56 14.57 5.6M
2024-07-16 14.93 14.93 14.50 14.88 8.6M
2024-07-15 15.23 15.56 14.80 14.99 12.9M
2024-07-12 14.70 15.00 14.55 14.70 5.0M
2024-07-11 14.59 14.74 14.34 14.69 6.3M
2024-07-10 14.50 14.57 14.23 14.27 5.3M
2024-07-09 13.92 14.62 13.73 14.60 9.8M
2024-07-08 14.30 14.35 13.88 13.92 4.6M
2024-07-05 14.48 14.50 14.04 14.32 5.0M
2024-07-04 14.75 14.97 14.29 14.35 9.9M
2024-07-03 14.90 15.79 14.61 15.10 11.6M
2024-07-02 15.08 15.24 14.93 14.96 4.2M
2024-07-01 15.17 15.23 14.75 15.09 4.8M
2024-06-28 15.06 15.42 14.97 15.08 5.8M
2024-06-27 15.24 15.67 15.03 15.04 7.5M
2024-06-26 14.69 15.35 14.40 15.27 6.3M
2024-06-25 15.19 15.27 14.59 14.72 5.4M
2024-06-24 15.65 15.75 14.90 14.95 6.6M
2024-06-21 15.69 15.97 15.48 15.74 5.8M
2024-06-20 16.36 16.64 15.94 15.99 8.9M
2024-06-19 16.58 17.15 16.28 16.66 12.3M
2024-06-18 16.70 16.73 16.46 16.58 6.7M
2024-06-17 16.40 16.61 16.20 16.43 5.5M
2024-06-14 16.52 16.57 16.18 16.43 6.3M
2024-06-13 16.61 16.85 16.50 16.62 8.9M
2024-06-12 16.02 16.98 15.99 16.62 12.3M
2024-06-11 15.57 16.28 15.06 16.25 11.2M
2024-06-07 15.25 15.94 15.21 15.66 9.4M
2024-06-06 15.65 16.30 14.96 15.09 12.5M
2024-06-05 16.20 16.46 16.02 16.02 7.6M
2024-06-04 16.80 17.00 16.00 16.26 11.5M
2024-06-03 17.12 17.37 16.79 16.90 9.8M
2024-05-31 17.50 17.83 17.35 17.47 7.0M
2024-05-30 17.45 17.70 17.11 17.49 8.6M
2024-05-29 17.46 17.85 17.29 17.45 10.4M
2024-05-28 17.80 18.60 17.45 17.91 17.3M
2024-05-27 17.18 18.09 16.59 17.80 16.7M
2024-05-24 17.62 17.64 17.06 17.08 11.8M
2024-05-23 18.69 18.93 17.73 17.84 17.6M
2024-05-22 20.13 20.13 18.70 18.77 21.0M
2024-05-21 18.79 18.80 18.17 18.30 10.7M
2024-05-20 18.90 19.28 18.70 18.87 12.5M
2024-05-17 19.01 19.57 18.58 19.32 13.6M
2024-05-16 19.07 19.42 18.88 19.05 12.5M
2024-05-15 18.64 19.98 18.28 18.98 20.3M
2024-05-14 18.39 18.88 18.39 18.62 8.9M
2024-05-13 19.00 19.08 17.90 18.30 15.6M
2024-05-10 19.74 20.18 19.26 19.38 15.4M
2024-05-09 19.29 19.91 19.26 19.74 16.8M
2024-05-08 19.64 19.72 19.15 19.24 13.3M
2024-05-07 19.31 20.07 19.06 19.78 23.0M
2024-05-06 19.36 19.60 19.00 19.22 14.7M
2024-04-30 19.48 19.62 18.80 19.30 19.2M
2024-04-29 19.07 19.62 18.82 19.48 26.3M
2024-04-26 16.92 18.76 16.85 18.76 17.1M
2024-04-25 17.09 17.40 16.96 17.05 9.1M
2024-04-24 16.69 17.28 16.62 17.21 9.8M
2024-04-23 16.75 16.92 16.52 16.54 7.8M
2024-04-22 16.93 17.07 15.95 16.48 11.5M
2024-04-19 17.65 17.85 17.01 17.15 12.0M
2024-04-18 17.48 18.09 16.76 17.60 20.3M
2024-04-17 15.55 17.11 15.55 17.11 20.6M
2024-04-16 17.07 17.17 15.55 15.55 14.4M
2024-04-15 18.84 18.90 17.05 17.28 18.1M
2024-04-12 19.23 19.44 18.90 18.94 11.3M
2024-04-11 18.55 19.43 18.38 19.11 15.9M
2024-04-10 19.53 19.58 18.38 18.58 14.0M
2024-04-09 19.60 20.00 19.22 19.51 11.2M
2024-04-08 20.00 20.10 19.44 19.45 13.7M
2024-04-03 21.30 21.47 20.12 20.32 14.9M
2024-04-02 22.04 22.08 21.10 21.15 15.0M
2024-04-01 21.56 22.20 21.47 22.04 16.1M
2024-03-29 21.40 21.75 21.01 21.54 14.6M
2024-03-28 20.81 21.95 20.75 21.49 20.7M
2024-03-27 22.55 22.88 20.88 20.93 24.6M
2024-03-26 24.30 25.28 22.34 22.81 28.5M
2024-03-25 25.00 26.26 24.60 24.73 23.6M
2024-03-22 26.50 26.92 25.81 25.87 34.1M
2024-03-21 26.10 27.79 26.00 27.16 46.4M
2024-03-20 25.68 26.81 25.23 26.26 37.7M
2024-03-19 24.90 26.66 24.53 26.06 39.4M
2024-03-18 24.20 25.22 24.18 24.90 23.5M
2024-03-15 24.77 24.80 24.00 24.39 23.0M
2024-03-14 25.60 25.91 24.48 25.08 31.2M
2024-03-13 26.07 27.18 25.58 26.24 53.1M
2024-03-12 24.40 25.99 24.23 25.65 46.7M
2024-03-11 24.00 24.94 23.40 24.49 29.2M
2024-03-08 23.85 25.10 23.16 24.73 34.7M
2024-03-07 25.13 25.75 23.22 24.00 33.9M
2024-03-06 24.06 25.90 22.92 25.12 47.8M
2024-03-05 24.40 27.22 23.95 24.88 59.9M
2024-03-04 23.06 25.03 23.06 25.03 57.9M
2024-03-01 21.85 23.96 21.21 22.75 64.0M
2024-02-29 19.25 21.89 18.83 21.89 62.3M
2024-02-28 21.65 22.46 19.90 19.90 41.7M
2024-02-27 20.00 22.54 19.60 22.11 45.8M
2024-02-26 19.12 21.29 18.91 20.56 47.8M
2024-02-23 19.44 19.81 18.60 19.40 53.4M
2024-02-22 17.22 18.92 16.60 18.92 54.1M
2024-02-21 15.68 17.53 15.50 17.20 43.4M
2024-02-20 15.00 16.16 14.79 15.94 33.9M
2024-02-19 13.73 15.11 13.73 15.11 30.2M
2024-02-08 12.90 13.95 12.11 13.74 27.4M
2024-02-07 14.60 14.79 12.92 12.99 29.1M
2024-02-06 14.50 15.29 14.21 14.36 27.6M
2024-02-05 17.12 17.75 15.79 15.79 13.8M
2024-02-02 18.90 19.19 17.10 17.54 23.5M
2024-02-01 18.19 19.99 17.53 19.00 28.8M
2024-01-31 19.72 19.79 18.15 18.17 12.0M
2024-01-30 19.91 20.28 19.31 19.36 9.9M
2024-01-29 20.65 20.99 19.73 19.81 13.1M
2024-01-26 21.38 21.55 20.78 20.84 16.0M
2024-01-25 21.00 21.50 20.45 21.41 20.0M
2024-01-24 20.80 20.96 19.91 20.74 15.6M
2024-01-23 20.25 20.88 19.90 20.70 18.6M
2024-01-22 23.04 23.04 20.64 20.64 37.2M
2024-01-19 23.00 24.29 22.85 22.93 49.7M
2024-01-18 22.28 22.28 21.42 22.08 13.5M
2024-01-17 22.69 22.91 22.22 22.42 10.6M
2024-01-16 23.05 23.18 22.22 22.75 14.5M
2024-01-15 22.73 23.72 22.35 23.10 19.2M
2024-01-12 23.57 23.62 22.40 22.70 20.1M
2024-01-11 22.58 23.60 22.43 23.55 22.4M
2024-01-10 23.28 23.78 22.58 22.68 21.0M
2024-01-09 23.15 24.15 22.90 23.26 28.8M
2024-01-08 22.49 22.85 22.17 22.55 13.9M
2024-01-05 23.66 23.78 22.44 22.56 17.5M
2024-01-04 23.50 23.79 23.27 23.65 17.6M
2024-01-03 24.60 24.67 22.90 23.52 29.6M
2024-01-02 25.59 25.97 24.66 24.75 29.9M