Zhejiang Whyis Technology (301218)

301218
🏛️ China →
20.94
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 20.96 20.96 20.70 20.72 170.4K
09:35 20.74 20.84 20.69 20.79 49.3K
09:40 20.79 20.95 20.79 20.90 64.5K
09:45 20.87 20.90 20.74 20.74 50.5K
09:50 20.75 20.75 20.61 20.62 59.9K
09:55 20.61 20.65 20.55 20.58 74.8K
10:00 20.62 20.63 20.51 20.56 73.7K
10:05 20.56 20.71 20.54 20.69 34.7K
10:10 20.70 20.79 20.70 20.78 25.2K
10:15 20.84 20.88 20.78 20.84 47.8K
10:20 20.84 20.91 20.80 20.91 88.4K
10:25 20.91 20.95 20.84 20.85 89.5K
10:30 20.85 20.91 20.82 20.84 32.0K
10:35 20.82 20.82 20.73 20.75 29.2K
10:40 20.75 20.80 20.73 20.80 30.7K
10:45 20.80 20.84 20.77 20.82 33.1K
10:50 20.82 20.85 20.80 20.82 12.6K
10:55 20.81 20.83 20.80 20.82 24.0K
11:00 20.81 20.85 20.80 20.83 12.0K
11:05 20.81 20.82 20.78 20.81 12.5K
11:10 20.81 20.84 20.79 20.84 8.0K
11:15 20.84 20.88 20.79 20.79 11.0K
11:20 20.81 20.84 20.79 20.83 10.5K
11:25 20.82 20.83 20.79 20.79 7.2K
13:00 20.79 20.82 20.76 20.78 44.9K
13:05 20.78 20.81 20.77 20.81 20.6K
13:10 20.78 20.83 20.78 20.83 9.8K
13:15 20.84 20.86 20.78 20.78 16.5K
13:20 20.82 20.82 20.79 20.79 6.9K
13:25 20.80 20.86 20.79 20.84 64.3K
13:30 20.84 20.85 20.78 20.80 21.7K
13:35 20.79 20.81 20.78 20.78 10.5K
13:40 20.76 20.79 20.75 20.77 17.8K
13:45 20.78 20.84 20.73 20.80 28.8K
13:50 20.80 20.80 20.68 20.73 33.9K
13:55 20.73 20.73 20.67 20.70 14.4K
14:00 20.69 20.75 20.67 20.74 33.3K
14:05 20.74 20.79 20.71 20.74 47.0K
14:10 20.74 20.78 20.70 20.72 9.9K
14:15 20.72 20.77 20.72 20.74 18.7K
14:20 20.74 20.78 20.69 20.71 31.0K
14:25 20.70 20.75 20.68 20.70 32.0K
14:30 20.73 20.75 20.65 20.68 29.4K
14:35 20.68 20.77 20.67 20.72 40.2K
14:40 20.72 20.77 20.69 20.76 36.5K
14:45 20.74 20.78 20.71 20.73 30.6K
14:50 20.73 20.76 20.67 20.70 56.2K
14:55 20.70 20.70 20.67 20.69 29.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 20.65 21.10 20.33 20.94 2.1M
2025-09-26 20.84 20.96 20.51 20.65 1.8M
2025-09-25 21.25 21.45 20.85 20.87 2.2M
2025-09-24 20.32 21.27 20.17 21.20 3.4M
2025-09-23 20.86 20.86 19.70 20.39 3.7M
2025-09-22 21.16 21.16 20.72 20.86 2.2M
2025-09-19 21.55 21.63 20.97 21.08 2.3M
2025-09-18 21.91 22.05 21.26 21.40 2.7M
2025-09-17 21.88 22.20 21.75 21.90 1.8M
2025-09-16 21.61 21.95 21.47 21.91 2.7M
2025-09-15 21.57 21.80 21.38 21.50 2.2M
2025-09-12 21.88 21.92 21.61 21.70 1.8M
2025-09-11 21.44 21.83 21.13 21.83 2.4M
2025-09-10 21.31 21.61 21.26 21.43 1.6M
2025-09-09 21.55 21.68 21.10 21.24 2.0M
2025-09-08 21.43 21.64 21.30 21.61 2.3M
2025-09-05 21.02 21.40 20.90 21.34 3.0M
2025-09-04 21.09 21.55 20.77 21.02 3.4M
2025-09-03 21.77 21.92 21.03 21.13 2.6M
2025-09-02 22.54 22.55 21.18 21.77 5.1M
2025-09-01 22.26 22.95 22.26 22.54 3.5M
2025-08-29 22.88 22.96 22.33 22.45 2.8M
2025-08-28 22.80 23.35 21.90 22.95 5.0M
2025-08-27 23.91 24.25 22.85 22.93 5.1M
2025-08-26 23.56 24.17 23.35 24.01 3.7M
2025-08-25 23.70 23.97 23.40 23.50 4.0M
2025-08-22 23.58 23.79 23.35 23.70 3.7M
2025-08-21 23.92 24.08 23.72 23.83 2.3M
2025-08-20 23.94 23.94 23.54 23.84 2.5M
2025-08-19 23.61 24.00 23.37 23.94 3.4M
2025-08-18 23.49 23.79 23.36 23.61 3.2M
2025-08-15 22.82 23.50 22.66 23.41 3.1M
2025-08-14 23.60 23.75 22.74 22.79 3.6M
2025-08-13 23.77 23.89 23.45 23.58 2.6M
2025-08-12 23.93 24.00 23.60 23.77 2.2M
2025-08-11 23.57 23.98 23.54 23.95 2.7M
2025-08-08 23.94 23.97 23.10 23.61 3.6M
2025-08-07 23.79 24.66 23.64 23.87 5.1M
2025-08-06 23.02 23.87 22.92 23.73 4.4M
2025-08-05 23.05 23.22 22.82 23.05 2.1M
2025-08-04 22.59 23.00 22.43 23.00 3.0M
2025-08-01 22.33 22.74 22.15 22.68 3.1M
2025-07-31 22.37 22.61 22.12 22.24 2.8M
2025-07-30 22.79 22.88 22.28 22.38 2.8M
2025-07-29 22.54 22.65 22.23 22.55 2.9M
2025-07-28 22.33 22.67 22.21 22.62 3.3M
2025-07-25 22.22 22.38 22.15 22.28 2.5M
2025-07-24 21.88 22.24 21.88 22.22 3.0M
2025-07-23 22.08 22.13 21.81 21.88 2.9M
2025-07-22 22.33 22.39 21.94 22.13 3.6M
2025-07-21 22.34 22.47 22.07 22.39 4.5M
2025-07-18 21.88 22.72 21.83 22.34 6.4M
2025-07-17 21.60 21.87 21.42 21.73 2.3M
2025-07-16 21.60 21.88 21.44 21.60 2.3M
2025-07-15 21.58 21.75 21.12 21.52 2.4M
2025-07-14 21.67 21.85 21.42 21.66 2.0M
2025-07-11 21.49 21.80 21.22 21.66 2.8M
2025-07-10 21.45 21.61 21.30 21.44 2.5M
2025-07-09 21.32 21.68 21.15 21.46 3.5M
2025-07-08 21.07 21.28 21.05 21.27 2.2M
2025-07-07 20.70 21.20 20.68 21.10 2.5M
2025-07-04 21.01 21.20 20.63 20.84 2.2M
2025-07-03 20.88 21.19 20.84 21.10 2.1M
2025-07-02 21.23 21.23 20.70 20.88 2.2M
2025-07-01 21.30 21.44 20.95 21.15 2.5M
2025-06-30 21.33 21.54 21.22 21.32 2.1M
2025-06-27 21.19 21.47 21.12 21.18 2.8M
2025-06-26 21.11 21.45 20.97 21.25 3.3M
2025-06-25 20.85 21.09 20.70 21.02 2.8M
2025-06-24 20.49 20.88 20.35 20.86 3.2M
2025-06-23 19.51 20.44 19.51 20.41 3.0M
2025-06-20 20.01 20.30 19.59 19.77 2.2M
2025-06-19 20.42 20.71 20.01 20.13 2.4M
2025-06-18 20.20 20.55 20.20 20.52 2.1M
2025-06-17 20.42 20.50 20.16 20.42 2.7M
2025-06-16 19.83 20.42 19.70 20.42 3.5M
2025-06-13 20.17 20.34 19.71 19.79 2.5M
2025-06-12 20.11 20.39 20.03 20.32 2.1M
2025-06-11 20.06 20.37 19.97 20.11 1.9M
2025-06-10 20.43 20.49 19.77 20.04 2.4M
2025-06-09 20.24 20.45 20.07 20.43 2.1M
2025-06-06 20.19 20.34 20.00 20.24 1.9M
2025-06-05 19.94 20.20 19.87 20.15 2.0M
2025-06-04 19.80 20.06 19.76 19.95 1.7M
2025-06-03 19.89 20.18 19.74 19.81 2.0M
2025-05-30 20.30 20.37 19.70 19.80 2.3M
2025-05-29 19.50 20.33 19.46 20.29 3.1M
2025-05-28 19.68 19.89 19.30 19.48 1.8M
2025-05-27 19.96 20.11 19.57 19.67 1.9M
2025-05-26 19.55 19.97 19.45 19.86 1.9M
2025-05-23 19.89 20.12 19.41 19.46 2.7M
2025-05-22 20.04 20.45 19.81 19.90 3.2M
2025-05-21 20.61 20.71 20.02 20.17 2.6M
2025-05-20 20.45 20.51 20.08 20.51 3.2M
2025-05-19 20.01 20.60 19.81 20.48 3.4M
2025-05-16 19.88 20.29 19.65 20.05 2.8M
2025-05-15 20.06 20.24 19.63 19.79 2.4M
2025-05-14 20.13 20.44 19.87 20.06 3.1M
2025-05-13 20.46 20.58 19.98 20.01 2.8M
2025-05-12 20.01 20.47 19.92 20.29 3.7M
2025-05-09 20.11 20.36 19.72 19.75 2.2M
2025-05-08 19.68 20.27 19.54 20.20 3.6M
2025-05-07 19.96 20.11 19.50 19.68 2.6M
2025-05-06 19.22 19.89 19.15 19.73 3.2M
2025-04-30 18.66 19.20 18.65 19.03 2.7M
2025-04-29 18.20 18.78 17.89 18.61 3.0M
2025-04-28 18.42 18.83 18.17 18.30 2.2M
2025-04-25 18.50 18.84 18.33 18.57 2.5M
2025-04-24 18.91 19.14 18.32 18.41 2.9M
2025-04-23 18.95 19.18 18.88 19.02 2.7M
2025-04-22 18.85 18.93 18.59 18.79 2.4M
2025-04-21 18.41 18.97 18.14 18.82 2.8M
2025-04-18 18.50 18.68 18.20 18.55 2.2M
2025-04-17 18.36 18.87 18.04 18.49 2.7M
2025-04-16 18.41 18.55 17.83 18.28 2.5M
2025-04-15 18.50 18.72 18.32 18.52 2.2M
2025-04-14 18.48 18.92 18.44 18.57 3.0M
2025-04-11 18.00 18.54 17.96 18.30 2.5M
2025-04-10 18.37 18.98 18.05 18.22 4.7M
2025-04-09 16.89 18.15 15.80 18.04 5.2M
2025-04-08 16.75 18.14 16.70 17.31 4.9M
2025-04-07 19.12 19.75 16.74 16.74 5.2M
2025-04-03 20.64 21.18 20.57 20.93 1.7M
2025-04-02 20.72 21.21 20.63 20.98 1.8M
2025-04-01 20.76 21.18 20.68 20.79 2.1M
2025-03-31 20.66 20.78 20.11 20.68 2.3M
2025-03-28 21.05 21.27 20.58 20.60 1.7M
2025-03-27 21.30 21.31 20.71 21.02 2.0M
2025-03-26 21.13 21.57 21.02 21.29 2.2M
2025-03-25 21.52 21.52 20.78 21.15 3.1M
2025-03-24 22.51 22.75 20.87 21.49 3.9M
2025-03-21 23.19 23.19 22.46 22.53 2.4M
2025-03-20 23.30 23.56 23.01 23.08 1.9M
2025-03-19 23.88 23.88 23.15 23.30 2.3M
2025-03-18 23.72 24.12 23.55 23.83 2.5M
2025-03-17 23.98 24.14 23.52 23.72 3.1M
2025-03-14 23.85 24.09 23.17 23.95 3.0M
2025-03-13 24.55 24.56 23.23 23.86 4.2M
2025-03-12 24.55 24.99 24.07 24.55 4.1M
2025-03-11 23.70 24.27 22.96 24.15 3.1M
2025-03-10 24.16 24.42 23.78 24.01 2.8M
2025-03-07 24.49 24.88 24.04 24.27 3.6M
2025-03-06 24.15 24.94 24.10 24.56 4.7M
2025-03-05 23.70 24.36 23.48 23.93 3.6M
2025-03-04 22.89 24.28 22.80 23.91 4.3M
2025-03-03 23.15 23.62 22.57 22.84 3.6M
2025-02-28 24.21 24.30 22.72 22.85 4.4M
2025-02-27 25.33 25.40 23.92 24.41 5.1M
2025-02-26 24.62 25.51 24.30 25.15 6.0M
2025-02-25 24.01 25.48 23.89 24.50 6.4M
2025-02-24 23.68 24.80 23.68 24.59 7.5M
2025-02-21 25.00 25.45 24.18 25.20 6.3M
2025-02-20 24.31 24.52 24.00 24.34 3.6M
2025-02-19 24.12 24.59 24.04 24.35 4.4M
2025-02-18 25.34 25.93 24.03 24.20 5.5M
2025-02-17 25.21 25.65 24.83 25.18 6.8M
2025-02-14 24.76 25.08 24.34 24.82 5.9M
2025-02-13 25.00 25.38 24.44 24.95 6.7M
2025-02-12 24.50 25.78 24.50 25.19 9.9M
2025-02-11 23.87 25.20 23.30 24.47 8.8M
2025-02-10 22.78 23.94 22.77 23.86 5.8M
2025-02-07 22.75 23.18 22.43 22.78 4.7M
2025-02-06 22.70 22.98 22.29 22.84 4.5M
2025-02-05 22.02 23.12 21.92 22.70 4.3M
2025-01-27 21.88 22.26 21.56 21.58 3.0M
2025-01-24 20.75 21.66 20.53 21.59 3.8M
2025-01-23 20.83 21.34 20.62 20.62 2.6M
2025-01-22 20.66 20.74 20.39 20.53 1.4M
2025-01-21 21.00 21.22 20.42 20.71 1.9M
2025-01-20 20.88 21.03 20.44 20.91 2.0M
2025-01-17 20.88 20.88 20.49 20.76 1.7M
2025-01-16 20.85 21.39 20.62 20.82 2.3M
2025-01-15 21.17 21.32 20.66 20.85 2.4M
2025-01-14 20.26 21.49 20.12 21.11 3.1M
2025-01-13 19.55 20.02 18.83 19.92 2.0M
2025-01-10 20.50 20.80 19.60 19.65 2.2M
2025-01-09 20.25 20.89 20.20 20.52 2.5M
2025-01-08 20.85 20.90 19.50 20.37 3.0M
2025-01-07 19.74 20.58 19.61 20.58 2.5M
2025-01-06 19.75 19.95 18.81 19.58 2.3M
2025-01-03 21.07 21.39 19.73 19.75 2.9M
2025-01-02 21.72 22.07 20.75 20.97 2.9M