Weichai Heavy Machinery Co Ltd (000880)

000880
🏛️ 중국 →
33.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.21 9.36 9.16 9.33 1.5M
2022-12-29 9.26 9.33 9.14 9.21 1.9M
2022-12-28 9.55 9.55 9.26 9.26 2.6M
2022-12-27 9.57 9.61 9.46 9.54 1.8M
2022-12-26 9.29 9.62 9.29 9.51 3.3M
2022-12-23 9.43 9.61 9.26 9.35 3.9M
2022-12-22 9.33 9.79 9.26 9.55 6.0M
2022-12-21 9.41 9.42 9.20 9.28 2.1M
2022-12-20 9.25 9.43 9.25 9.41 1.8M
2022-12-19 9.44 9.54 9.25 9.36 2.7M
2022-12-16 9.67 9.72 9.42 9.44 3.7M
2022-12-15 9.69 9.79 9.66 9.76 2.3M
2022-12-14 9.68 9.72 9.56 9.69 3.0M
2022-12-13 9.85 9.95 9.61 9.65 3.5M
2022-12-12 9.90 9.93 9.74 9.85 3.1M
2022-12-09 9.98 10.02 9.89 9.95 3.4M
2022-12-08 10.29 10.34 9.90 9.92 6.1M
2022-12-07 10.23 10.32 10.18 10.30 2.7M
2022-12-06 10.50 10.51 10.24 10.28 4.7M
2022-12-05 10.38 10.60 10.28 10.47 5.8M
2022-12-02 10.52 10.60 10.23 10.26 6.1M
2022-12-01 10.48 10.62 10.41 10.52 5.2M
2022-11-30 10.49 10.63 10.37 10.46 6.1M
2022-11-29 10.25 10.52 10.25 10.48 5.4M
2022-11-28 10.10 10.34 10.05 10.23 3.0M
2022-11-25 10.34 10.35 10.18 10.30 3.6M
2022-11-24 10.40 10.57 10.28 10.29 5.7M
2022-11-23 10.30 10.53 10.26 10.46 6.0M
2022-11-22 10.64 10.76 10.21 10.32 8.9M
2022-11-21 10.84 10.84 10.51 10.70 8.7M
2022-11-18 11.00 11.19 10.81 10.91 8.4M
2022-11-17 11.01 11.23 10.89 10.95 9.5M
2022-11-16 10.80 11.52 10.61 11.22 14.9M
2022-11-15 10.78 10.96 10.75 10.92 8.8M
2022-11-14 11.08 11.09 10.64 10.84 11.7M
2022-11-11 11.32 11.39 11.00 11.10 15.9M
2022-11-10 10.88 11.60 10.75 11.28 21.9M
2022-11-09 10.45 11.10 10.33 10.88 19.0M
2022-11-08 10.72 10.73 10.32 10.33 11.2M
2022-11-07 10.41 10.75 10.35 10.75 14.8M
2022-11-04 10.06 10.55 10.06 10.47 13.6M
2022-11-03 10.32 10.44 10.05 10.17 12.2M
2022-11-02 10.41 10.57 10.26 10.49 15.2M
2022-11-01 9.98 10.94 9.76 10.60 20.1M
2022-10-31 10.49 10.80 10.02 10.08 20.9M
2022-10-28 12.00 12.00 10.84 11.06 40.2M
2022-10-27 11.31 11.31 11.31 11.31 2.0M
2022-10-12 10.18 10.31 9.90 10.28 14.0M
2022-10-11 9.62 10.43 9.33 10.15 16.1M
2022-10-10 9.23 9.60 9.00 9.48 8.9M
2022-09-30 9.74 9.82 9.10 9.23 10.0M
2022-09-29 9.69 10.12 9.41 9.86 12.1M
2022-09-28 10.23 10.23 9.56 9.60 12.0M
2022-09-27 10.22 10.35 10.05 10.28 9.7M
2022-09-26 10.20 10.33 9.96 10.03 10.8M
2022-09-23 10.52 10.79 10.13 10.33 18.6M
2022-09-22 10.10 10.66 10.10 10.51 21.5M
2022-09-21 10.20 10.46 10.05 10.27 21.2M
2022-09-20 9.44 10.20 9.31 10.20 18.1M
2022-09-19 9.30 9.48 9.09 9.27 4.1M
2022-09-16 9.64 9.65 9.16 9.18 5.2M
2022-09-15 9.75 9.85 9.48 9.68 7.0M
2022-09-14 10.01 10.02 9.63 9.67 8.6M
2022-09-13 9.99 10.27 9.84 10.16 9.5M
2022-09-09 9.79 10.06 9.71 10.00 8.8M
2022-09-08 9.86 10.08 9.76 9.78 9.0M
2022-09-07 9.45 9.95 9.43 9.95 12.3M
2022-09-06 9.25 9.67 9.14 9.52 8.5M
2022-09-05 9.35 9.45 9.18 9.25 4.2M
2022-09-02 9.18 9.26 9.08 9.25 4.1M
2022-09-01 9.33 9.45 9.18 9.19 6.3M
2022-08-31 9.27 9.58 9.10 9.44 10.0M
2022-08-30 9.28 9.50 9.20 9.21 4.5M
2022-08-29 9.09 9.45 8.97 9.37 5.3M
2022-08-26 9.27 9.58 9.20 9.26 8.4M
2022-08-25 9.81 9.88 9.24 9.33 12.0M
2022-08-24 10.26 10.31 9.77 9.80 13.4M
2022-08-23 10.30 10.66 10.20 10.34 13.8M
2022-08-22 10.60 10.75 10.25 10.30 19.3M
2022-08-19 10.86 11.56 10.15 11.01 37.3M
2022-08-18 9.66 10.69 9.52 10.69 18.0M
2022-08-17 9.68 9.95 9.50 9.72 10.1M
2022-08-16 9.35 9.78 9.35 9.68 11.4M
2022-08-15 9.36 9.42 9.18 9.34 5.6M
2022-08-12 9.20 9.60 9.15 9.40 10.6M
2022-08-11 9.20 9.30 9.13 9.21 5.7M
2022-08-10 9.07 9.19 8.96 9.16 4.5M
2022-08-09 9.22 9.28 9.09 9.14 4.7M
2022-08-08 9.00 9.28 8.85 9.19 6.0M
2022-08-05 9.10 9.25 8.87 9.09 6.8M
2022-08-04 9.14 9.26 8.85 9.09 9.3M
2022-08-03 9.27 9.58 9.10 9.13 11.5M
2022-08-02 10.05 10.07 9.23 9.28 14.3M
2022-08-01 10.20 10.34 9.92 10.04 14.3M
2022-07-29 10.50 10.98 10.01 10.20 28.5M
2022-07-28 9.61 10.46 9.56 10.46 18.0M
2022-07-27 9.44 9.60 9.44 9.51 2.7M
2022-07-26 9.55 9.55 9.24 9.51 3.9M
2022-07-25 9.70 9.73 9.40 9.46 4.4M
2022-07-22 9.64 9.81 9.54 9.64 4.7M
2022-07-21 9.82 9.89 9.62 9.63 5.5M
2022-07-20 9.63 9.90 9.58 9.80 6.6M
2022-07-19 9.76 9.78 9.53 9.63 5.3M
2022-07-18 9.32 9.68 9.32 9.67 6.2M
2022-07-15 9.76 9.76 9.31 9.31 8.0M
2022-07-14 9.71 9.99 9.43 9.76 10.0M
2022-07-13 9.37 9.72 9.30 9.71 7.4M
2022-07-12 9.52 9.52 9.20 9.28 5.5M
2022-07-11 9.67 9.87 9.42 9.51 8.3M
2022-07-08 9.60 10.07 9.60 9.75 9.9M
2022-07-07 9.58 9.75 9.39 9.60 14.0M
2022-07-06 10.46 10.46 9.51 9.65 20.1M
2022-07-05 11.11 11.16 10.42 10.57 11.5M
2022-07-04 10.66 11.12 10.57 11.11 11.5M
2022-07-01 10.54 10.80 10.28 10.71 10.1M
2022-06-30 10.70 10.88 10.38 10.46 10.1M
2022-06-29 11.05 11.12 10.65 10.66 13.0M
2022-06-28 11.39 11.49 10.90 11.04 16.8M
2022-06-27 11.35 11.56 11.12 11.41 14.0M
2022-06-24 12.00 12.02 11.42 11.54 17.5M
2022-06-23 11.54 12.10 11.30 11.91 19.0M
2022-06-22 12.08 13.30 11.72 11.72 33.4M
2022-06-21 11.45 12.58 11.30 12.58 32.0M
2022-06-20 11.15 12.36 10.88 11.44 33.4M
2022-06-17 10.11 11.24 10.09 11.24 21.1M
2022-06-16 9.60 10.45 9.54 10.22 14.8M
2022-06-15 9.87 9.96 9.60 9.60 9.6M
2022-06-14 9.88 9.97 9.48 9.87 11.9M
2022-06-13 10.20 10.46 9.99 10.15 13.7M
2022-06-10 9.90 10.52 9.71 10.34 18.0M
2022-06-09 10.44 11.10 10.14 10.31 32.7M
2022-06-08 9.55 10.44 9.50 10.44 14.5M
2022-06-07 10.01 10.11 9.40 9.49 23.5M
2022-06-06 9.77 10.91 9.62 10.37 29.8M
2022-06-02 9.39 10.32 9.11 9.92 28.5M
2022-06-01 9.10 9.87 9.10 9.42 32.5M
2022-05-31 10.26 11.66 10.10 10.11 48.1M
2022-05-30 11.13 11.13 10.56 11.13 34.8M
2022-05-27 9.00 10.12 8.85 10.12 29.1M
2022-05-26 8.36 9.20 8.23 9.20 10.0M
2022-05-25 8.29 8.49 7.99 8.36 10.6M
2022-05-24 9.40 9.49 8.29 8.29 18.5M
2022-05-23 8.13 8.93 8.10 8.93 5.4M
2022-05-20 8.06 8.16 8.00 8.12 3.9M
2022-05-19 7.80 8.13 7.72 8.04 4.0M
2022-05-18 7.53 8.20 7.53 7.99 7.4M
2022-05-17 7.38 7.56 7.36 7.53 2.0M
2022-05-16 7.28 7.55 7.24 7.38 2.7M
2022-05-13 7.24 7.27 7.15 7.24 1.4M
2022-05-12 7.08 7.22 7.08 7.18 1.3M
2022-05-11 7.14 7.26 7.06 7.08 1.9M
2022-05-10 6.97 7.16 6.97 7.13 1.2M
2022-05-09 6.96 7.08 6.95 7.04 1.0M
2022-05-06 6.91 7.03 6.85 6.95 1.5M
2022-05-05 7.03 7.35 6.97 7.07 2.6M
2022-04-29 6.62 6.97 6.62 6.91 2.2M
2022-04-28 6.71 6.75 6.51 6.58 2.2M
2022-04-27 6.55 6.73 6.42 6.69 2.6M
2022-04-26 7.02 7.02 6.60 6.63 2.8M
2022-04-25 7.31 7.37 6.83 6.94 3.4M
2022-04-22 7.51 7.56 7.36 7.44 1.4M
2022-04-21 7.91 7.96 7.51 7.52 2.0M
2022-04-20 7.89 7.98 7.83 7.90 2.0M
2022-04-19 7.77 7.92 7.66 7.92 2.3M
2022-04-18 7.70 7.73 7.46 7.71 1.4M
2022-04-15 7.60 7.67 7.51 7.59 1.8M
2022-04-14 7.60 7.71 7.60 7.65 1.2M
2022-04-13 7.60 7.69 7.53 7.59 1.3M
2022-04-12 7.49 7.67 7.42 7.66 1.3M
2022-04-11 7.72 7.75 7.40 7.49 1.9M
2022-04-08 7.82 7.93 7.60 7.72 3.1M
2022-04-07 7.89 7.91 7.75 7.81 2.6M
2022-04-06 7.79 7.97 7.71 7.89 2.5M
2022-04-01 7.87 7.87 7.75 7.79 1.5M
2022-03-31 7.85 7.99 7.82 7.91 1.8M
2022-03-30 7.82 7.91 7.76 7.89 1.3M
2022-03-29 7.88 7.95 7.75 7.80 1.3M
2022-03-28 7.86 7.97 7.75 7.89 1.4M
2022-03-25 7.92 8.01 7.86 7.92 1.5M
2022-03-24 7.95 8.08 7.86 7.90 1.5M
2022-03-23 8.02 8.12 7.98 8.01 1.6M
2022-03-22 7.82 8.04 7.74 7.96 2.3M
2022-03-21 7.75 7.83 7.65 7.80 1.3M
2022-03-18 7.55 7.75 7.54 7.73 1.4M
2022-03-17 7.54 7.74 7.54 7.58 2.0M
2022-03-16 7.38 7.58 7.12 7.54 2.4M
2022-03-15 7.73 7.73 7.22 7.23 2.9M
2022-03-14 7.91 7.91 7.73 7.73 1.7M
2022-03-11 7.77 7.97 7.67 7.94 1.7M
2022-03-10 7.99 8.06 7.83 7.85 2.6M
2022-03-09 8.02 8.16 7.54 7.87 2.9M
2022-03-08 8.33 8.39 7.99 8.05 2.8M
2022-03-07 8.26 8.46 8.24 8.34 3.0M
2022-03-04 8.43 8.44 8.29 8.32 1.8M
2022-03-03 8.43 8.49 8.40 8.43 1.5M
2022-03-02 8.42 8.50 8.33 8.43 1.9M
2022-03-01 8.29 8.44 8.22 8.42 2.8M
2022-02-28 8.33 8.36 8.15 8.22 2.4M
2022-02-25 8.24 8.43 8.24 8.28 2.5M
2022-02-24 8.34 8.48 8.07 8.20 3.0M
2022-02-23 8.27 8.44 8.27 8.38 1.4M
2022-02-22 8.35 8.39 8.27 8.33 1.9M
2022-02-21 8.30 8.41 8.20 8.40 1.8M
2022-02-18 8.17 8.30 8.04 8.30 1.6M
2022-02-17 8.29 8.31 8.13 8.16 1.9M
2022-02-16 8.23 8.28 8.15 8.28 2.2M
2022-02-15 8.08 8.19 7.97 8.18 2.0M
2022-02-14 7.98 8.15 7.91 8.08 1.6M
2022-02-11 8.18 8.23 8.02 8.04 2.0M
2022-02-10 8.26 8.26 8.12 8.22 1.7M
2022-02-09 8.16 8.29 8.16 8.25 1.8M
2022-02-08 8.08 8.19 7.97 8.18 2.0M
2022-02-07 7.94 8.06 7.85 8.03 2.1M
2022-01-28 7.70 7.88 7.65 7.82 1.9M
2022-01-27 7.94 7.94 7.67 7.68 2.1M
2022-01-26 7.80 7.97 7.76 7.92 2.4M
2022-01-25 8.25 8.26 7.76 7.80 3.3M
2022-01-24 8.34 8.35 8.17 8.23 2.1M
2022-01-21 8.32 8.38 8.24 8.33 1.8M
2022-01-20 8.70 8.73 8.28 8.33 5.5M
2022-01-19 8.70 8.82 8.63 8.75 1.9M
2022-01-18 8.89 8.96 8.70 8.72 3.0M
2022-01-17 8.69 8.90 8.58 8.89 2.9M
2022-01-14 9.03 9.07 8.69 8.69 5.4M
2022-01-13 9.19 9.23 9.05 9.07 3.3M
2022-01-12 9.03 9.33 9.01 9.18 4.3M
2022-01-11 9.13 9.32 9.02 9.03 3.8M
2022-01-10 9.14 9.27 9.10 9.16 3.7M
2022-01-07 9.44 9.44 9.14 9.18 4.6M
2022-01-06 9.34 9.49 9.24 9.45 4.1M
2022-01-05 9.42 9.42 9.08 9.37 5.2M
2022-01-04 9.16 9.43 9.16 9.40 4.9M