Weichai Heavy Machinery Co Ltd (000880)

000880
🏛️ 중국 →
33.39
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.47 10.66 10.44 10.63 4.2M
2023-12-28 10.28 10.50 10.15 10.47 3.3M
2023-12-27 10.11 10.36 10.11 10.31 2.1M
2023-12-26 10.40 10.43 10.12 10.16 3.8M
2023-12-25 10.33 10.46 10.27 10.40 3.7M
2023-12-22 10.55 10.60 10.31 10.37 3.5M
2023-12-21 10.54 10.60 10.22 10.48 4.2M
2023-12-20 10.49 10.87 10.49 10.55 6.5M
2023-12-19 10.47 10.55 10.35 10.49 4.8M
2023-12-18 10.70 10.73 10.43 10.54 7.0M
2023-12-15 10.93 11.05 10.69 10.75 5.6M
2023-12-14 10.89 11.10 10.82 10.84 6.7M
2023-12-13 10.83 11.25 10.70 10.98 9.2M
2023-12-12 10.72 10.85 10.56 10.81 5.5M
2023-12-11 10.61 10.78 10.49 10.70 6.7M
2023-12-08 11.02 11.04 10.57 10.61 10.1M
2023-12-07 11.20 11.28 10.93 10.96 10.2M
2023-12-06 10.76 11.54 10.76 11.23 12.7M
2023-12-05 10.83 10.96 10.76 10.78 3.6M
2023-12-04 10.91 10.95 10.81 10.85 3.4M
2023-12-01 10.93 10.98 10.76 10.86 2.4M
2023-11-30 11.01 11.13 10.78 10.93 3.1M
2023-11-29 11.18 11.25 11.02 11.04 3.3M
2023-11-28 10.98 11.19 10.89 11.15 4.3M
2023-11-27 10.94 11.04 10.81 10.99 3.2M
2023-11-24 10.94 10.99 10.73 10.81 2.4M
2023-11-23 10.81 11.00 10.81 10.97 3.1M
2023-11-22 10.99 11.09 10.83 10.84 2.5M
2023-11-21 11.10 11.18 11.00 11.01 2.5M
2023-11-20 10.98 11.10 10.97 11.09 3.2M
2023-11-17 10.92 11.05 10.86 10.99 2.9M
2023-11-16 10.97 11.04 10.88 10.90 1.9M
2023-11-15 10.96 10.99 10.86 10.98 2.2M
2023-11-14 10.91 10.98 10.85 10.92 2.5M
2023-11-13 10.73 10.95 10.73 10.93 3.3M
2023-11-10 10.73 10.79 10.61 10.71 2.3M
2023-11-09 10.81 10.85 10.72 10.81 2.8M
2023-11-08 10.88 10.95 10.75 10.80 2.5M
2023-11-07 10.84 10.91 10.76 10.88 3.3M
2023-11-06 10.77 10.83 10.67 10.79 3.5M
2023-11-03 10.56 10.81 10.50 10.74 3.9M
2023-11-02 10.48 10.68 10.48 10.59 3.5M
2023-11-01 10.45 10.57 10.35 10.51 3.6M
2023-10-31 10.64 10.74 10.38 10.40 5.2M
2023-10-30 10.65 10.83 10.60 10.74 3.6M
2023-10-27 10.70 10.76 10.45 10.65 3.4M
2023-10-26 10.65 10.79 10.41 10.63 2.9M
2023-10-25 10.50 10.72 10.47 10.67 2.2M
2023-10-24 10.17 10.50 10.02 10.45 1.9M
2023-10-23 10.37 10.40 10.03 10.08 2.2M
2023-10-20 10.33 10.66 10.29 10.37 2.1M
2023-10-19 10.50 10.63 10.29 10.43 2.4M
2023-10-18 10.62 10.68 10.46 10.47 2.4M
2023-10-17 10.66 10.68 10.58 10.62 2.0M
2023-10-16 10.73 10.76 10.54 10.68 2.1M
2023-10-13 10.78 10.81 10.66 10.73 2.5M
2023-10-12 10.72 10.80 10.64 10.77 2.8M
2023-10-11 10.85 10.86 10.62 10.72 2.2M
2023-10-10 11.10 11.14 10.76 10.81 3.4M
2023-10-09 10.93 11.12 10.90 11.05 5.0M
2023-09-28 10.75 10.98 10.68 10.93 3.9M
2023-09-27 10.66 10.79 10.61 10.69 2.6M
2023-09-26 10.68 10.85 10.66 10.70 2.7M
2023-09-25 10.77 10.88 10.66 10.74 2.4M
2023-09-22 10.54 10.72 10.46 10.71 2.3M
2023-09-21 10.68 10.79 10.53 10.54 2.1M
2023-09-20 10.69 10.79 10.59 10.65 2.5M
2023-09-19 10.68 10.78 10.61 10.69 2.2M
2023-09-18 10.52 10.81 10.41 10.74 2.7M
2023-09-15 10.51 10.68 10.45 10.53 1.8M
2023-09-14 10.63 10.64 10.45 10.55 1.7M
2023-09-13 10.75 10.76 10.56 10.63 2.0M
2023-09-12 10.82 10.98 10.70 10.77 2.5M
2023-09-11 10.73 10.80 10.64 10.75 2.7M
2023-09-08 10.72 10.84 10.72 10.75 1.9M
2023-09-07 10.84 10.93 10.67 10.70 2.6M
2023-09-06 10.94 11.02 10.86 10.92 2.6M
2023-09-05 11.03 11.08 10.85 11.02 3.7M
2023-09-04 10.70 11.08 10.66 11.03 5.7M
2023-09-01 10.42 10.76 10.42 10.71 6.7M
2023-08-31 10.51 10.98 10.38 10.47 8.4M
2023-08-30 10.25 10.38 10.16 10.24 2.2M
2023-08-29 9.67 10.21 9.67 10.14 4.7M
2023-08-28 10.14 10.19 9.63 9.65 3.4M
2023-08-25 9.81 9.94 9.66 9.70 2.2M
2023-08-24 10.13 10.25 9.81 9.81 3.2M
2023-08-23 10.16 10.25 9.91 10.10 2.5M
2023-08-22 10.07 10.22 9.95 10.17 2.1M
2023-08-21 10.22 10.32 10.05 10.06 1.6M
2023-08-18 10.21 10.33 10.16 10.20 2.0M
2023-08-17 9.84 10.22 9.75 10.21 2.9M
2023-08-16 10.16 10.16 9.85 9.88 2.7M
2023-08-15 10.14 10.23 10.10 10.16 2.1M
2023-08-14 10.09 10.17 9.92 10.14 2.7M
2023-08-11 10.40 10.40 10.24 10.26 2.7M
2023-08-10 10.32 10.40 10.24 10.40 2.0M
2023-08-09 10.30 10.30 10.18 10.24 1.8M
2023-08-08 10.38 10.38 10.21 10.29 1.9M
2023-08-07 10.44 10.44 10.25 10.31 2.4M
2023-08-04 10.41 10.49 10.34 10.36 2.3M
2023-08-03 10.51 10.53 10.36 10.42 1.9M
2023-08-02 10.50 10.55 10.39 10.51 2.2M
2023-08-01 10.66 10.66 10.45 10.52 1.9M
2023-07-31 10.64 10.68 10.49 10.62 2.2M
2023-07-28 10.49 10.68 10.30 10.60 2.8M
2023-07-27 10.63 10.67 10.44 10.44 4.3M
2023-07-26 10.80 10.99 10.20 10.55 8.9M
2023-07-25 10.90 11.09 10.88 11.07 1.9M
2023-07-24 10.81 10.90 10.72 10.85 1.4M
2023-07-21 10.99 11.02 10.78 10.82 2.6M
2023-07-20 11.12 11.18 10.96 10.99 2.9M
2023-07-19 11.19 11.27 11.05 11.11 2.1M
2023-07-18 11.06 11.28 11.00 11.19 2.3M
2023-07-17 11.05 11.07 10.93 11.07 2.3M
2023-07-14 11.13 11.19 11.00 11.09 2.2M
2023-07-13 11.27 11.29 11.13 11.16 3.0M
2023-07-12 11.48 11.53 11.16 11.19 3.8M
2023-07-11 11.24 11.53 11.24 11.47 4.3M
2023-07-10 11.24 11.39 11.15 11.26 2.6M
2023-07-07 11.30 11.40 11.21 11.24 2.7M
2023-07-06 11.43 11.44 11.27 11.32 2.9M
2023-07-05 11.59 11.61 11.30 11.40 5.3M
2023-07-04 11.43 11.76 11.40 11.65 5.5M
2023-07-03 11.60 11.70 11.41 11.43 5.9M
2023-06-30 11.42 11.70 11.34 11.55 6.6M
2023-06-29 11.23 11.69 11.15 11.47 9.9M
2023-06-28 11.14 11.24 10.88 11.18 5.6M
2023-06-27 10.98 11.20 10.79 11.18 6.9M
2023-06-26 10.70 11.14 10.70 10.78 4.8M
2023-06-21 10.91 11.04 10.82 10.90 4.7M
2023-06-20 10.90 10.98 10.69 10.97 5.8M
2023-06-19 10.87 10.96 10.75 10.77 2.9M
2023-06-16 10.77 10.90 10.76 10.86 4.8M
2023-06-15 10.79 10.83 10.68 10.76 3.7M
2023-06-14 10.69 10.87 10.50 10.75 6.2M
2023-06-13 10.48 10.84 10.42 10.63 5.4M
2023-06-12 10.19 10.51 9.98 10.43 3.1M
2023-06-09 10.16 10.24 10.10 10.17 1.5M
2023-06-08 10.28 10.35 10.09 10.14 2.4M
2023-06-07 10.29 10.36 10.16 10.28 2.1M
2023-06-06 10.61 10.61 10.32 10.35 2.9M
2023-06-05 10.63 10.74 10.58 10.63 3.0M
2023-06-02 10.59 10.75 10.51 10.66 3.9M
2023-06-01 10.36 10.64 10.33 10.59 3.5M
2023-05-31 10.50 10.59 10.40 10.42 2.9M
2023-05-30 10.41 10.61 10.27 10.54 4.6M
2023-05-29 10.45 10.93 10.36 10.49 7.1M
2023-05-26 10.33 10.47 10.11 10.45 2.3M
2023-05-25 10.33 10.40 10.19 10.33 2.7M
2023-05-24 10.33 10.53 10.33 10.36 2.3M
2023-05-23 10.64 10.75 10.40 10.43 4.3M
2023-05-22 10.28 10.95 10.26 10.70 8.4M
2023-05-19 10.44 10.50 10.30 10.32 2.7M
2023-05-18 10.45 10.54 10.37 10.47 3.4M
2023-05-17 10.20 10.52 10.16 10.47 5.1M
2023-05-16 10.21 10.36 10.19 10.24 2.9M
2023-05-15 10.11 10.21 10.08 10.21 2.6M
2023-05-12 10.18 10.27 10.08 10.16 2.3M
2023-05-11 10.21 10.28 10.08 10.24 3.0M
2023-05-10 10.06 10.34 10.06 10.20 2.6M
2023-05-09 10.20 10.25 10.07 10.07 3.3M
2023-05-08 9.89 10.25 9.89 10.18 3.7M
2023-05-05 10.02 10.02 9.81 9.87 2.0M
2023-05-04 9.85 10.03 9.50 10.01 2.8M
2023-04-28 9.65 9.87 9.56 9.87 2.3M
2023-04-27 9.55 9.75 9.50 9.64 1.9M
2023-04-26 9.37 9.64 9.31 9.58 2.1M
2023-04-25 9.68 9.68 9.24 9.33 2.4M
2023-04-24 9.59 9.66 9.43 9.63 2.2M
2023-04-21 9.75 9.95 9.56 9.59 2.6M
2023-04-20 9.91 9.94 9.67 9.73 2.8M
2023-04-19 10.06 10.06 9.90 9.91 2.6M
2023-04-18 10.12 10.14 9.98 10.04 1.9M
2023-04-17 10.09 10.15 10.03 10.12 1.9M
2023-04-14 10.04 10.11 10.02 10.09 1.6M
2023-04-13 10.11 10.20 10.03 10.05 2.2M
2023-04-12 10.18 10.21 10.05 10.17 2.0M
2023-04-11 10.20 10.23 10.03 10.11 2.1M
2023-04-10 10.37 10.40 10.13 10.16 2.7M
2023-04-07 10.37 10.46 10.25 10.37 2.9M
2023-04-06 10.37 10.47 10.21 10.26 3.4M
2023-04-04 10.57 10.58 10.33 10.38 3.4M
2023-04-03 10.34 10.59 10.28 10.56 4.5M
2023-03-31 10.05 10.33 10.03 10.32 3.1M
2023-03-30 10.04 10.14 9.95 10.02 2.2M
2023-03-29 10.21 10.23 10.03 10.04 2.0M
2023-03-28 10.26 10.31 10.12 10.19 2.3M
2023-03-27 10.30 10.40 10.15 10.23 2.9M
2023-03-24 10.36 10.42 10.28 10.34 2.1M
2023-03-23 10.37 10.48 10.28 10.35 2.4M
2023-03-22 10.48 10.52 10.39 10.40 2.4M
2023-03-21 10.29 10.48 10.25 10.48 3.6M
2023-03-20 10.34 10.51 10.22 10.27 4.4M
2023-03-17 10.33 10.45 10.21 10.38 3.5M
2023-03-16 10.30 10.36 10.14 10.18 2.9M
2023-03-15 10.09 10.41 10.09 10.33 4.6M
2023-03-14 10.17 10.23 9.86 10.06 3.7M
2023-03-13 10.14 10.30 10.10 10.23 2.2M
2023-03-10 10.39 10.39 10.14 10.18 3.2M
2023-03-09 10.56 10.59 10.36 10.40 2.6M
2023-03-08 10.48 10.59 10.43 10.56 3.1M
2023-03-07 10.71 10.72 10.41 10.41 4.7M
2023-03-06 10.68 10.77 10.57 10.68 4.0M
2023-03-03 10.66 10.78 10.66 10.68 3.4M
2023-03-02 10.88 10.88 10.66 10.68 4.4M
2023-03-01 10.78 10.89 10.69 10.87 4.7M
2023-02-28 10.78 10.83 10.63 10.77 4.3M
2023-02-27 10.87 10.87 10.65 10.69 4.7M
2023-02-24 10.81 11.06 10.71 10.92 6.5M
2023-02-23 11.12 11.15 10.77 10.91 7.6M
2023-02-22 11.05 11.10 10.94 11.07 7.2M
2023-02-21 11.22 11.36 10.96 11.14 11.3M
2023-02-20 10.82 11.86 10.82 11.20 21.4M
2023-02-17 10.69 10.90 10.66 10.79 9.7M
2023-02-16 11.15 11.19 10.55 10.64 15.8M
2023-02-15 11.06 11.20 10.96 11.11 14.7M
2023-02-14 11.99 11.99 10.96 11.20 30.0M
2023-02-13 10.38 11.39 10.35 11.39 15.0M
2023-02-10 10.36 10.43 10.25 10.35 3.0M
2023-02-09 10.30 10.44 10.24 10.36 3.3M
2023-02-08 10.25 10.37 10.23 10.30 2.7M
2023-02-07 10.15 10.33 10.06 10.32 3.4M
2023-02-06 10.15 10.27 10.09 10.12 2.7M
2023-02-03 10.27 10.27 10.03 10.15 4.0M
2023-02-02 10.29 10.33 10.19 10.20 3.3M
2023-02-01 10.20 10.33 10.11 10.26 4.4M
2023-01-31 10.15 10.15 10.01 10.14 2.9M
2023-01-30 9.95 10.15 9.93 10.12 4.5M
2023-01-20 9.84 9.96 9.80 9.88 2.2M
2023-01-19 9.72 9.86 9.70 9.80 2.3M
2023-01-18 9.78 9.82 9.71 9.75 1.8M
2023-01-17 9.71 9.85 9.67 9.74 3.3M
2023-01-16 9.66 9.79 9.54 9.68 2.4M
2023-01-13 9.73 9.80 9.55 9.61 2.6M
2023-01-12 9.44 9.85 9.44 9.70 5.5M
2023-01-11 9.63 9.67 9.44 9.44 2.5M
2023-01-10 9.61 9.71 9.55 9.65 2.3M
2023-01-09 9.56 9.69 9.52 9.60 2.1M
2023-01-06 9.59 9.70 9.51 9.52 2.6M
2023-01-05 9.58 9.59 9.49 9.55 2.0M
2023-01-04 9.53 9.62 9.43 9.53 2.1M
2023-01-03 9.34 9.52 9.32 9.52 2.4M