Wenzhou Yihua Connector (002897)

002897
🏛️ China →
47.02
Última Actualización: 2025-09-26
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 43.82 44.22 41.16 41.35 12.8M
2024-12-30 44.75 45.78 43.60 43.83 14.6M
2024-12-27 46.29 46.48 45.11 45.14 21.8M
2024-12-26 44.45 47.93 43.80 46.85 28.6M
2024-12-25 44.21 46.70 43.30 44.91 22.7M
2024-12-24 42.68 44.51 42.50 44.47 20.9M
2024-12-23 42.80 44.44 42.00 42.46 15.6M
2024-12-20 41.16 42.99 40.80 42.19 11.3M
2024-12-19 39.42 41.74 39.38 41.31 8.8M
2024-12-18 41.62 41.70 39.00 40.17 10.2M
2024-12-17 42.30 43.54 41.61 41.78 11.1M
2024-12-16 41.45 43.00 41.00 42.54 11.5M
2024-12-13 41.58 42.30 41.20 41.30 6.4M
2024-12-12 42.00 43.16 41.60 41.88 8.6M
2024-12-11 40.72 42.18 40.60 42.02 9.1M
2024-12-10 41.90 42.00 40.88 40.96 9.6M
2024-12-09 40.76 41.18 40.25 40.40 4.6M
2024-12-06 40.85 41.16 40.10 41.00 5.8M
2024-12-05 40.56 41.24 40.50 40.84 4.9M
2024-12-04 41.79 41.84 40.35 40.63 5.5M
2024-12-03 43.00 43.00 41.39 41.71 7.0M
2024-12-02 41.00 42.28 40.90 42.09 8.0M
2024-11-29 40.73 41.85 40.32 41.32 6.8M
2024-11-28 41.10 41.65 40.71 40.85 6.3M
2024-11-27 40.01 41.19 39.35 41.09 7.0M
2024-11-26 40.74 41.23 40.28 40.35 5.8M
2024-11-25 40.62 40.82 39.15 40.72 8.1M
2024-11-22 43.07 43.07 40.49 40.62 13.3M
2024-11-21 41.85 43.86 41.20 43.59 16.9M
2024-11-20 41.70 42.30 41.43 41.83 8.9M
2024-11-19 40.81 42.25 40.75 41.97 9.1M
2024-11-18 42.66 43.25 40.03 40.48 11.4M
2024-11-15 44.44 45.34 42.98 43.09 10.0M
2024-11-14 46.57 47.23 44.50 44.80 8.6M
2024-11-13 46.38 47.05 45.41 47.00 8.6M
2024-11-12 49.20 49.20 46.30 47.05 14.9M
2024-11-11 46.77 50.73 46.65 49.30 21.9M
2024-11-08 47.53 49.27 46.76 46.97 17.6M
2024-11-07 47.08 48.25 46.04 47.17 18.5M
2024-11-06 47.50 49.51 45.88 48.31 35.1M
2024-11-05 42.90 47.18 42.90 47.18 26.4M
2024-11-04 40.50 43.63 40.50 42.89 23.5M
2024-11-01 42.00 42.58 39.51 39.66 14.3M
2024-10-31 43.10 43.23 42.08 42.48 14.0M
2024-10-30 42.00 43.20 41.40 42.78 15.0M
2024-10-29 43.00 43.00 41.80 42.26 14.6M
2024-10-28 44.04 44.04 41.53 42.80 20.7M
2024-10-25 41.59 45.41 41.57 44.48 25.5M
2024-10-24 41.78 42.46 40.79 41.59 12.1M
2024-10-23 42.38 43.35 41.80 42.03 16.8M
2024-10-22 42.65 43.80 42.07 42.93 21.1M
2024-10-21 45.00 46.10 42.36 43.30 43.7M
2024-10-18 39.48 42.79 39.20 42.79 38.7M
2024-10-17 36.36 40.32 35.75 38.90 29.4M
2024-10-16 36.43 37.42 36.35 36.65 9.6M
2024-10-15 38.08 40.00 38.06 38.16 12.2M
2024-10-14 36.70 38.48 36.20 38.47 9.5M
2024-10-11 38.57 38.57 36.35 36.74 7.8M
2024-10-10 38.33 39.69 37.38 38.67 10.6M
2024-10-09 40.50 40.60 37.95 38.00 14.3M
2024-10-08 43.54 43.55 38.51 41.99 21.3M
2024-09-30 37.35 39.71 36.10 39.60 19.3M
2024-09-27 34.52 36.65 34.51 36.13 13.4M
2024-09-26 33.43 34.38 33.10 34.38 7.6M
2024-09-25 33.50 34.33 33.35 33.64 8.1M
2024-09-24 32.86 33.55 31.91 33.44 7.8M
2024-09-23 32.35 33.11 32.08 32.77 4.0M
2024-09-20 32.45 32.65 32.15 32.25 2.7M
2024-09-19 32.55 32.90 32.21 32.44 4.1M
2024-09-18 32.62 32.80 31.40 32.19 4.1M
2024-09-13 33.56 33.85 32.61 32.61 5.1M
2024-09-12 33.98 34.58 33.66 33.69 6.1M
2024-09-11 34.00 34.08 33.41 33.63 3.2M
2024-09-10 33.76 34.32 33.10 34.13 4.7M
2024-09-09 33.38 33.90 33.33 33.65 3.4M
2024-09-06 34.77 34.77 33.60 33.72 6.6M
2024-09-05 35.08 35.37 34.55 34.82 5.4M
2024-09-04 35.88 35.88 34.86 35.08 7.9M
2024-09-03 35.27 36.60 35.18 36.34 10.1M
2024-09-02 36.11 36.68 35.39 35.47 9.6M
2024-08-30 35.73 37.19 35.73 36.16 15.7M
2024-08-29 34.31 36.20 34.10 36.16 11.4M
2024-08-28 33.35 34.34 33.30 34.29 5.2M
2024-08-27 35.00 35.00 33.60 33.69 7.2M
2024-08-26 34.36 35.10 34.09 35.08 6.6M
2024-08-23 34.10 35.15 33.86 34.60 7.3M
2024-08-22 34.50 35.85 34.50 34.85 7.7M
2024-08-21 34.35 35.76 34.26 34.91 8.7M
2024-08-20 35.20 35.88 34.56 34.57 7.2M
2024-08-19 36.36 36.80 34.93 35.72 13.5M
2024-08-16 36.55 37.78 36.00 37.06 16.4M
2024-08-15 33.40 36.31 33.38 35.80 13.6M
2024-08-14 34.85 34.94 33.55 33.72 6.2M
2024-08-13 32.93 33.55 32.93 33.55 3.6M
2024-08-12 33.50 33.70 32.80 32.94 4.8M
2024-08-09 34.33 34.65 33.69 33.83 4.3M
2024-08-08 34.47 34.66 33.89 34.06 5.0M
2024-08-07 34.27 35.19 34.21 34.77 5.7M
2024-08-06 34.50 34.59 33.86 34.38 5.1M
2024-08-05 34.70 35.68 33.80 33.88 7.5M
2024-08-02 36.00 36.68 35.14 35.16 10.6M
2024-08-01 37.80 38.09 36.69 36.81 14.8M
2024-07-31 36.70 37.90 36.56 37.70 10.3M
2024-07-30 36.76 37.33 35.80 36.93 7.5M
2024-07-29 37.00 37.55 36.36 36.75 6.6M
2024-07-26 36.56 37.68 36.39 37.02 6.4M
2024-07-25 36.86 37.27 36.10 36.64 6.7M
2024-07-24 37.45 39.08 37.00 37.24 9.7M
2024-07-23 38.57 38.87 37.21 37.22 7.5M
2024-07-22 39.00 39.27 38.16 38.38 5.5M
2024-07-19 40.00 40.00 38.86 38.93 6.6M
2024-07-18 40.00 40.14 38.08 39.79 10.6M
2024-07-17 42.00 42.27 40.48 40.50 11.1M
2024-07-16 39.90 43.20 39.80 42.20 17.6M
2024-07-15 40.30 40.90 39.09 40.15 13.4M
2024-07-12 40.00 41.98 39.81 40.99 21.3M
2024-07-11 37.81 40.56 37.11 40.56 11.0M
2024-07-10 36.12 37.10 35.99 36.87 8.3M
2024-07-09 34.43 36.52 34.26 36.49 9.3M
2024-07-08 34.61 34.98 34.30 34.48 4.5M
2024-07-05 34.48 35.00 33.91 34.67 4.5M
2024-07-04 35.39 35.58 34.40 34.48 4.8M
2024-07-03 36.52 36.56 35.07 35.20 6.3M
2024-07-02 37.74 37.98 36.35 36.56 7.8M
2024-07-01 37.57 38.45 37.17 37.87 6.1M
2024-06-28 36.20 38.58 36.14 37.66 9.3M
2024-06-27 36.95 37.55 36.17 36.21 5.2M
2024-06-26 36.55 37.41 35.91 37.17 7.2M
2024-06-25 38.68 39.03 36.05 36.23 10.0M
2024-06-24 40.10 40.20 38.65 38.68 5.9M
2024-06-21 40.37 41.05 39.93 40.55 7.6M
2024-06-20 41.60 42.18 40.40 40.57 6.8M
2024-06-19 42.71 42.80 41.69 41.89 7.2M
2024-06-18 42.15 43.60 42.10 42.71 8.2M
2024-06-17 42.44 43.19 42.17 42.31 8.3M
2024-06-14 41.20 43.52 41.11 42.87 9.6M
2024-06-13 42.12 42.83 41.44 41.62 5.7M
2024-06-12 41.33 42.83 41.32 42.15 6.3M
2024-06-11 41.12 42.36 40.70 41.78 6.0M
2024-06-07 43.01 43.37 41.05 41.76 8.1M
2024-06-06 44.20 44.35 42.50 42.89 7.2M
2024-06-05 43.76 44.60 43.43 43.64 6.7M
2024-06-04 44.14 44.58 43.10 43.93 7.2M
2024-06-03 43.75 45.66 43.47 44.44 10.5M
2024-05-31 44.99 46.28 44.02 44.24 12.0M
2024-05-30 44.66 45.87 44.03 45.12 13.0M
2024-05-29 46.50 48.38 45.35 45.50 21.8M
2024-05-28 45.90 47.85 45.01 46.08 19.0M
2024-05-27 49.60 51.78 46.49 47.27 34.5M
2024-05-24 44.98 47.11 44.73 47.11 26.0M
2024-05-23 38.72 42.83 38.30 42.83 22.7M
2024-05-22 37.60 39.00 37.36 38.94 7.7M
2024-05-21 38.16 38.50 37.53 37.92 4.2M
2024-05-20 37.44 38.59 37.12 37.79 5.8M
2024-05-17 36.70 38.10 36.31 37.80 8.5M
2024-05-16 37.50 37.80 36.72 37.28 6.0M
2024-05-15 36.90 37.37 36.20 36.85 3.7M
2024-05-14 37.01 37.60 36.15 36.25 3.9M
2024-05-13 36.88 37.74 36.00 36.94 4.1M
2024-05-10 37.23 37.35 36.68 36.90 3.0M
2024-05-09 37.51 38.18 37.18 37.21 4.2M
2024-05-08 37.91 38.50 37.38 37.54 4.5M
2024-05-07 37.99 38.14 37.29 37.86 5.0M
2024-05-06 38.40 38.45 36.80 37.77 6.8M
2024-04-30 37.14 38.50 37.02 37.60 7.4M
2024-04-29 35.68 37.42 35.41 37.36 10.0M
2024-04-26 35.33 36.25 35.06 35.39 9.9M
2024-04-25 32.80 34.79 32.40 34.68 9.1M
2024-04-24 31.66 32.50 31.55 32.39 2.8M
2024-04-23 30.50 32.00 30.45 31.66 4.0M
2024-04-22 29.73 30.50 29.20 30.30 1.9M
2024-04-19 30.18 30.54 29.72 30.01 2.1M
2024-04-18 31.30 31.30 30.38 30.60 2.5M
2024-04-17 29.86 31.08 29.53 31.08 3.2M
2024-04-16 30.84 30.90 29.03 29.26 3.8M
2024-04-15 31.90 32.34 30.30 31.10 3.7M
2024-04-12 31.67 32.65 31.67 31.95 2.4M
2024-04-11 32.00 32.32 31.88 31.97 2.0M
2024-04-10 33.25 33.50 31.94 32.06 3.6M
2024-04-09 33.18 33.58 32.87 33.25 2.2M
2024-04-08 33.57 33.79 33.00 33.06 2.6M
2024-04-03 34.15 34.39 33.40 33.60 3.2M
2024-04-02 34.81 34.86 34.20 34.40 3.6M
2024-04-01 35.80 35.80 34.73 35.06 5.1M
2024-03-29 33.73 35.55 33.73 35.28 6.6M
2024-03-28 32.50 35.51 32.50 33.70 5.8M
2024-03-27 34.51 34.59 32.65 32.65 7.4M
2024-03-26 35.01 36.20 34.71 34.74 7.4M
2024-03-25 37.80 37.82 35.19 35.60 12.4M
2024-03-22 37.02 39.60 36.20 38.74 18.6M
2024-03-21 38.50 38.50 37.21 37.80 11.8M
2024-03-20 37.60 39.99 37.00 38.94 16.6M
2024-03-19 35.40 38.30 35.07 36.96 11.7M
2024-03-18 33.33 36.30 33.33 35.60 9.1M
2024-03-15 34.29 34.33 32.80 33.62 4.3M
2024-03-14 33.84 34.24 33.03 33.50 3.5M
2024-03-13 34.89 34.95 33.98 34.14 3.9M
2024-03-12 34.30 34.91 34.04 34.30 4.6M
2024-03-11 34.30 34.95 33.45 34.65 6.5M
2024-03-08 32.32 34.50 32.32 34.15 8.6M
2024-03-07 33.40 33.78 32.11 32.12 4.8M
2024-03-06 32.36 33.99 32.01 33.49 5.4M
2024-03-05 33.01 33.37 32.30 32.73 5.0M
2024-03-04 33.50 33.86 32.60 33.52 4.5M
2024-03-01 32.40 33.73 32.37 33.29 4.8M
2024-02-29 31.00 32.57 30.70 32.50 4.7M
2024-02-28 34.73 35.00 31.14 31.21 9.3M
2024-02-27 31.96 34.11 31.83 34.02 7.9M
2024-02-26 32.50 32.70 31.61 32.16 5.9M
2024-02-23 32.11 33.00 32.05 32.51 6.3M
2024-02-22 31.41 32.17 31.41 31.85 4.2M
2024-02-21 31.14 32.30 30.58 31.28 5.6M
2024-02-20 31.58 32.30 31.00 31.69 4.4M
2024-02-19 31.18 32.45 30.58 32.41 4.8M
2024-02-08 28.78 31.33 28.78 30.91 5.4M
2024-02-07 29.40 29.83 28.20 28.65 4.4M
2024-02-06 27.18 30.18 25.42 29.30 5.8M
2024-02-05 30.47 30.92 27.41 28.06 7.1M
2024-02-02 30.48 32.33 29.82 30.46 9.7M
2024-02-01 28.50 30.50 28.42 29.60 6.4M
2024-01-31 30.80 31.50 28.06 29.03 8.6M
2024-01-30 32.50 33.02 30.40 31.18 7.7M
2024-01-29 36.96 36.98 33.55 33.55 9.0M
2024-01-26 37.81 38.20 36.85 37.28 10.6M
2024-01-25 37.96 39.66 37.37 39.22 14.9M
2024-01-24 39.71 39.97 37.51 38.64 18.7M
2024-01-23 36.35 39.59 36.29 39.59 9.9M
2024-01-22 37.60 37.94 35.66 35.99 7.9M
2024-01-19 38.28 40.30 37.58 37.60 13.4M
2024-01-18 35.49 38.20 35.25 37.60 8.0M
2024-01-17 36.90 37.00 35.60 35.60 2.8M
2024-01-16 37.03 37.64 36.30 36.93 3.6M
2024-01-15 36.73 37.27 35.51 37.06 5.7M
2024-01-12 36.10 38.29 36.10 36.77 8.1M
2024-01-11 35.84 36.98 35.45 36.58 6.0M
2024-01-10 33.99 35.90 33.25 35.55 6.4M
2024-01-09 34.43 35.18 34.00 34.20 3.3M
2024-01-08 33.77 35.50 33.41 34.40 3.7M
2024-01-05 34.79 35.33 33.50 33.92 3.7M
2024-01-04 35.65 35.75 34.89 34.90 2.6M
2024-01-03 36.45 36.45 35.31 35.64 3.4M
2024-01-02 37.15 37.16 36.36 36.46 3.7M