Weifu High Tech Group (200581)

200581
🏛️ 중국 →
14.14
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
2021-12-31 15.17 15.17 15.03 15.12 0.1M
2021-12-30 15.10 15.19 15.09 15.13 0.1M
2021-12-29 15.21 15.22 15.11 15.19 0.0M
2021-12-28 15.21 15.21 15.13 15.19 0.0M
2021-12-27 15.19 15.23 15.10 15.19 0.1M
2021-12-24 15.30 15.30 15.05 15.12 0.1M
2021-12-23 15.09 15.32 15.06 15.28 0.3M
2021-12-22 14.95 15.06 14.88 15.05 0.1M
2021-12-21 14.97 15.05 14.96 15.04 0.1M
2021-12-20 15.00 15.05 14.90 14.98 0.1M
2021-12-17 15.19 15.19 14.98 15.09 0.1M
2021-12-16 15.19 15.19 15.11 15.19 0.0M
2021-12-15 15.18 15.18 15.11 15.15 0.0M
2021-12-14 15.22 15.22 15.00 15.12 0.2M
2021-12-13 15.23 15.29 15.23 15.28 0.0M
2021-12-10 15.30 15.30 15.21 15.28 0.1M
2021-12-09 15.29 15.35 15.29 15.30 0.1M
2021-12-08 15.30 15.30 15.26 15.30 0.1M
2021-12-07 15.24 15.30 15.19 15.26 0.1M
2021-12-06 15.37 15.39 15.19 15.21 0.1M
2021-12-03 15.37 15.37 15.28 15.37 0.1M
2021-12-02 15.25 15.36 15.16 15.30 0.1M
2021-12-01 15.15 15.28 15.15 15.24 0.1M
2021-11-30 15.22 15.31 15.18 15.19 0.1M
2021-11-29 15.10 15.21 15.10 15.18 0.1M
2021-11-26 15.22 15.28 15.18 15.28 0.1M
2021-11-25 15.31 15.31 15.18 15.27 0.0M
2021-11-24 15.30 15.35 15.29 15.32 0.0M
2021-11-23 15.39 15.40 15.28 15.31 0.2M
2021-11-22 15.30 15.39 15.27 15.30 0.1M
2021-11-19 15.21 15.41 15.21 15.30 0.1M
2021-11-18 15.30 15.44 15.25 15.27 0.1M
2021-11-17 15.16 15.47 15.16 15.30 0.2M
2021-11-16 15.19 15.19 15.06 15.12 0.2M
2021-11-15 15.21 15.38 15.15 15.20 0.1M
2021-11-12 15.24 15.24 15.13 15.21 0.1M
2021-11-11 15.28 15.28 15.16 15.25 0.2M
2021-11-10 15.29 15.40 15.10 15.25 0.2M
2021-11-09 15.14 15.31 15.14 15.25 0.2M
2021-11-08 15.51 15.55 15.22 15.26 0.2M
2021-11-05 15.31 15.80 15.18 15.35 0.6M
2021-11-04 14.86 15.37 14.86 15.31 0.4M
2021-11-03 14.75 15.10 14.71 14.99 0.2M
2021-11-02 14.78 14.83 14.70 14.76 0.1M
2021-11-01 14.71 14.79 14.69 14.79 0.1M
2021-10-29 14.78 14.80 14.69 14.78 0.1M
2021-10-28 14.74 14.83 14.66 14.78 0.2M
2021-10-27 14.65 14.71 14.51 14.67 0.3M
2021-10-26 15.35 15.35 14.68 14.68 1.0M
2021-10-25 15.32 15.37 15.29 15.37 0.2M
2021-10-22 15.39 15.40 15.31 15.37 0.2M
2021-10-21 15.21 15.31 15.21 15.31 0.2M
2021-10-20 15.29 15.29 15.14 15.21 0.1M
2021-10-19 15.21 15.23 15.05 15.22 0.1M
2021-10-18 15.00 15.17 15.00 15.13 0.1M
2021-10-15 15.11 15.11 14.98 15.08 0.1M
2021-10-14 15.01 15.14 15.00 15.11 0.0M
2021-10-13 15.08 15.10 15.01 15.09 0.0M
2021-10-12 15.14 15.14 15.00 15.05 0.1M
2021-10-11 15.02 15.09 14.98 15.05 0.1M
2021-10-08 14.90 15.07 14.90 15.05 0.1M
2021-09-30 14.76 14.95 14.76 14.95 0.1M
2021-09-29 15.00 15.00 14.76 14.76 0.2M
2021-09-28 14.97 15.11 14.92 15.06 0.1M
2021-09-27 15.30 15.30 14.84 14.88 0.3M
2021-09-24 15.42 15.42 15.11 15.24 0.1M
2021-09-23 15.38 15.58 15.15 15.34 0.3M
2021-09-22 15.20 15.60 15.13 15.55 0.4M
2021-09-17 15.14 15.73 14.90 15.73 0.3M
2021-09-16 15.49 15.50 14.94 15.00 0.5M
2021-09-15 15.48 15.53 15.40 15.50 0.1M
2021-09-14 15.76 15.76 15.47 15.54 0.2M
2021-09-13 15.86 15.86 15.62 15.68 0.1M
2021-09-10 15.57 15.81 15.57 15.74 0.4M
2021-09-09 15.60 15.62 15.42 15.47 0.2M
2021-09-08 15.66 15.69 15.52 15.65 0.2M
2021-09-07 15.57 15.64 15.48 15.58 0.2M
2021-09-06 15.46 15.59 15.40 15.56 0.2M
2021-09-03 15.65 15.65 15.47 15.55 0.3M
2021-09-02 15.54 15.68 15.51 15.64 0.2M
2021-09-01 15.50 15.65 15.47 15.60 0.2M
2021-08-31 15.60 15.60 15.46 15.56 0.2M
2021-08-30 15.56 15.65 15.45 15.55 0.4M
2021-08-27 15.26 15.54 15.26 15.54 0.4M
2021-08-26 15.47 15.47 15.33 15.36 0.2M
2021-08-25 15.16 15.50 15.11 15.42 0.4M
2021-08-24 15.15 15.31 15.10 15.18 0.2M
2021-08-23 15.24 15.34 15.17 15.29 0.2M
2021-08-20 15.17 15.17 15.07 15.12 0.2M
2021-08-19 15.21 15.29 15.09 15.19 0.2M
2021-08-18 15.13 15.32 15.12 15.31 0.1M
2021-08-17 15.38 15.50 15.10 15.14 0.3M
2021-08-16 15.18 15.40 15.18 15.28 0.2M
2021-08-13 15.18 15.18 15.10 15.10 0.1M
2021-08-12 15.20 15.20 15.07 15.18 0.2M
2021-08-11 15.28 15.29 15.16 15.17 0.1M
2021-08-10 15.22 15.26 15.14 15.17 0.1M
2021-08-09 14.99 15.26 14.99 15.21 0.4M
2021-08-06 14.87 14.99 14.81 14.98 0.2M
2021-08-05 14.79 14.95 14.79 14.87 0.1M
2021-08-04 14.92 14.92 14.77 14.89 0.1M
2021-08-03 14.76 14.84 14.73 14.84 0.1M
2021-08-02 14.43 14.81 14.43 14.81 0.1M
2021-07-30 14.43 14.45 14.37 14.41 0.1M
2021-07-29 14.46 14.47 14.35 14.45 0.1M
2021-07-28 14.60 14.60 14.27 14.28 0.3M
2021-07-27 14.73 14.99 14.42 14.50 0.4M
2021-07-26 14.96 14.96 14.77 14.78 0.2M
2021-07-23 15.00 15.08 14.80 14.91 0.2M
2021-07-22 14.85 15.08 14.85 15.01 0.4M
2021-07-21 14.57 14.79 14.57 14.76 0.3M
2021-07-20 14.52 14.57 14.50 14.56 0.2M
2021-07-19 14.41 14.58 14.41 14.52 0.1M
2021-07-16 14.52 14.54 14.37 14.46 0.5M
2021-07-15 14.84 14.84 14.40 14.48 0.7M
2021-07-14 15.10 15.17 14.81 14.84 0.7M
2021-07-13 15.24 15.24 15.05 15.16 0.5M
2021-07-12 15.17 15.30 15.17 15.24 0.4M
2021-07-09 15.26 15.32 15.15 15.20 0.2M
2021-07-08 15.35 15.52 15.25 15.36 0.2M
2021-07-07 15.38 15.49 15.37 15.40 0.2M
2021-07-06 15.43 15.46 15.33 15.45 0.2M
2021-07-05 15.17 15.40 15.16 15.37 0.2M
2021-07-02 15.29 15.38 15.12 15.17 0.3M
2021-07-01 15.44 15.44 15.30 15.31 0.2M
2021-06-30 15.48 15.49 15.33 15.45 0.1M
2021-06-29 15.45 15.45 15.38 15.38 0.1M
2021-06-28 15.35 15.55 15.31 15.55 0.2M
2021-06-25 15.49 15.50 15.28 15.35 0.2M
2021-06-24 15.36 15.50 15.27 15.42 0.4M
2021-06-23 15.36 15.38 15.18 15.38 0.5M
2021-06-22 15.27 15.55 15.12 15.35 0.4M
2021-06-21 15.22 15.33 15.13 15.17 0.4M
2021-06-18 15.36 15.36 15.20 15.22 0.3M
2021-06-17 15.39 15.45 15.34 15.39 0.2M
2021-06-16 15.56 15.57 15.33 15.36 0.3M
2021-06-15 15.65 15.67 15.38 15.50 1.2M
2021-06-11 15.42 15.62 15.32 15.51 0.2M
2021-06-10 15.22 15.55 15.22 15.47 0.3M
2021-06-09 15.20 15.33 15.20 15.27 0.3M
2021-06-08 17.23 17.24 16.95 16.96 0.4M
2021-06-07 17.20 17.23 17.15 17.23 0.2M
2021-06-04 17.05 17.22 17.02 17.19 0.2M
2021-06-03 17.14 17.19 17.02 17.10 0.2M
2021-06-02 16.99 17.28 16.91 17.14 0.4M
2021-06-01 16.82 16.91 16.82 16.90 0.1M
2021-05-31 16.75 16.96 16.67 16.86 0.3M
2021-05-28 16.65 16.79 16.65 16.73 0.1M
2021-05-27 16.67 16.79 16.64 16.74 0.1M
2021-05-26 16.69 16.75 16.65 16.67 0.1M
2021-05-25 16.59 16.79 16.59 16.69 0.2M
2021-05-24 16.70 16.70 16.47 16.48 0.2M
2021-05-21 16.85 16.85 16.65 16.65 0.1M
2021-05-20 16.76 16.81 16.70 16.73 0.1M
2021-05-19 16.75 16.80 16.67 16.73 0.2M
2021-05-18 16.47 16.75 16.47 16.75 0.2M
2021-05-17 16.32 16.56 16.32 16.48 0.2M
2021-05-14 16.28 16.44 16.24 16.40 0.2M
2021-05-13 16.45 16.45 16.26 16.26 0.2M
2021-05-12 16.32 16.48 16.31 16.41 0.2M
2021-05-11 16.09 16.62 16.05 16.35 0.3M
2021-05-10 16.47 16.52 15.91 16.05 0.6M
2021-05-07 16.88 17.00 16.42 16.42 0.4M
2021-05-06 17.00 17.04 16.86 16.96 0.2M
2021-04-30 16.96 17.06 16.93 17.03 0.2M
2021-04-29 16.86 16.93 16.86 16.92 0.1M
2021-04-28 16.81 16.94 16.79 16.91 0.2M
2021-04-27 17.09 17.10 16.81 16.92 0.2M
2021-04-26 16.95 17.18 16.93 16.93 0.2M
2021-04-23 16.85 16.98 16.85 16.96 0.1M
2021-04-22 16.91 17.02 16.72 16.85 0.2M
2021-04-21 16.98 17.13 16.84 16.95 0.3M
2021-04-20 17.45 17.45 17.00 17.00 0.7M
2021-04-19 16.95 17.43 16.83 17.43 0.4M
2021-04-16 16.63 16.95 16.63 16.94 0.2M
2021-04-15 16.62 16.75 16.61 16.71 0.1M
2021-04-14 16.71 16.77 16.60 16.68 0.2M
2021-04-13 16.62 16.82 16.62 16.63 0.3M
2021-04-12 16.68 16.83 16.61 16.66 0.2M
2021-04-09 16.38 16.99 16.38 16.78 0.7M
2021-04-08 16.41 16.46 16.25 16.44 0.3M
2021-04-07 16.50 16.50 16.19 16.32 0.5M
2021-04-06 15.78 16.01 15.78 15.99 0.3M
2021-04-02 15.75 15.83 15.69 15.78 0.2M
2021-04-01 15.81 15.81 15.69 15.74 0.2M
2021-03-31 15.70 15.89 15.64 15.72 0.2M
2021-03-30 15.44 15.67 15.44 15.66 0.4M
2021-03-29 15.31 15.54 15.30 15.50 0.3M
2021-03-26 15.35 15.44 15.29 15.44 0.4M
2021-03-25 15.43 15.49 15.35 15.35 0.2M
2021-03-24 15.50 15.52 15.40 15.49 0.2M
2021-03-23 15.51 15.51 15.36 15.50 0.1M
2021-03-22 15.10 15.54 15.10 15.51 0.6M
2021-03-19 15.52 15.56 15.03 15.03 0.5M
2021-03-18 15.48 15.58 15.42 15.53 0.2M
2021-03-17 15.52 15.57 15.50 15.55 0.1M
2021-03-16 15.50 15.57 15.48 15.52 0.1M
2021-03-15 15.54 15.54 15.43 15.51 0.2M
2021-03-12 15.48 15.56 15.42 15.54 0.3M
2021-03-11 15.30 15.48 15.30 15.46 0.2M
2021-03-10 15.38 15.50 15.27 15.35 0.2M
2021-03-09 15.33 15.50 15.15 15.28 0.5M
2021-03-08 15.45 15.58 15.17 15.40 0.7M
2021-03-05 15.19 15.43 15.19 15.40 0.2M
2021-03-04 15.28 15.38 15.24 15.28 0.1M
2021-03-03 15.05 15.33 15.03 15.30 0.2M
2021-03-02 15.23 15.38 15.00 15.20 0.7M
2021-03-01 15.05 15.26 15.05 15.25 0.2M
2021-02-26 15.01 15.13 14.94 15.13 0.4M
2021-02-25 15.15 15.24 15.05 15.13 0.3M
2021-02-24 15.31 15.40 15.02 15.05 0.5M
2021-02-23 15.28 15.51 15.25 15.40 0.5M
2021-02-22 15.50 15.59 15.23 15.32 0.5M
2021-02-19 15.21 15.55 15.17 15.50 0.6M
2021-02-18 15.29 15.40 15.08 15.34 0.9M
2021-02-10 15.08 15.18 14.99 15.16 0.3M
2021-02-09 14.89 15.06 14.81 15.00 0.4M
2021-02-08 14.80 14.97 14.80 14.96 0.3M
2021-02-05 14.93 15.05 14.65 14.81 0.6M
2021-02-04 15.20 15.20 14.90 14.99 0.6M
2021-02-03 14.72 15.46 14.72 15.13 1.5M
2021-02-02 14.58 14.86 14.52 14.72 0.6M
2021-02-01 14.51 14.63 14.47 14.55 0.2M
2021-01-29 14.48 14.64 14.43 14.53 0.4M
2021-01-28 14.47 14.50 14.35 14.47 0.2M
2021-01-27 14.44 14.50 14.40 14.48 0.5M
2021-01-26 14.45 14.56 14.38 14.44 0.2M
2021-01-25 14.83 14.85 14.44 14.45 0.4M
2021-01-22 14.81 14.95 14.81 14.83 0.2M
2021-01-21 14.88 15.07 14.83 14.85 0.2M
2021-01-20 15.15 15.16 14.93 14.94 0.2M
2021-01-19 15.07 15.18 14.92 15.02 0.3M
2021-01-18 14.90 14.99 14.88 14.99 0.2M
2021-01-15 15.00 15.00 14.81 14.98 0.2M
2021-01-14 14.99 15.20 14.93 15.04 0.6M
2021-01-13 14.73 15.00 14.63 14.95 0.9M
2021-01-12 14.57 14.73 14.51 14.71 0.3M
2021-01-11 14.74 14.75 14.50 14.64 0.3M
2021-01-08 14.58 14.69 14.45 14.65 0.2M
2021-01-07 14.60 14.62 14.51 14.51 0.4M
2021-01-06 14.75 14.77 14.55 14.64 0.4M
2021-01-05 14.71 14.76 14.49 14.71 0.6M
2021-01-04 14.92 14.97 14.68 14.75 0.3M