WenYi Trinity Technology Co Ltd (600520)

600520
🏛️ 중국 →
28.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 29.05 29.38 28.88 29.27 340.1K
09:35 29.26 29.49 29.25 29.39 340.2K
09:40 29.39 29.65 29.38 29.60 697.6K
09:45 29.56 29.58 29.38 29.42 203.3K
09:50 29.37 29.42 29.29 29.30 136.2K
09:55 29.29 29.40 29.23 29.36 101.4K
10:00 29.35 29.45 29.30 29.36 158.5K
10:05 29.41 29.63 29.37 29.55 217.7K
10:10 29.54 29.54 29.47 29.50 124.7K
10:15 29.50 29.52 29.44 29.47 62.1K
10:20 29.47 29.48 29.42 29.45 61.5K
10:25 29.47 29.49 29.41 29.44 44.1K
10:30 29.44 29.47 29.42 29.42 37.0K
10:35 29.44 29.44 29.34 29.37 50.0K
10:40 29.38 29.45 29.37 29.43 23.4K
10:45 29.44 29.47 29.40 29.47 43.7K
10:50 29.46 29.51 29.42 29.47 60.5K
10:55 29.46 29.50 29.44 29.45 32.2K
11:00 29.44 29.48 29.43 29.43 27.7K
11:05 29.47 29.48 29.43 29.47 47.0K
11:10 29.47 29.48 29.37 29.40 42.1K
11:15 29.37 29.41 29.33 29.33 37.8K
11:20 29.34 29.36 29.32 29.36 37.2K
11:25 29.34 29.37 29.34 29.34 36.1K
13:00 29.34 29.35 29.22 29.23 109.9K
13:05 29.23 29.24 29.22 29.23 38.2K
13:10 29.23 29.26 29.20 29.25 67.9K
13:15 29.25 29.25 29.20 29.21 53.8K
13:20 29.21 29.21 29.15 29.17 38.8K
13:25 29.17 29.18 29.12 29.16 34.7K
13:30 29.13 29.14 29.10 29.10 52.5K
13:35 29.12 29.12 29.06 29.08 39.0K
13:40 29.08 29.12 29.06 29.09 32.3K
13:45 29.07 29.13 29.06 29.13 34.5K
13:50 29.13 29.13 29.01 29.02 84.1K
13:55 29.03 29.03 28.95 28.95 87.1K
14:00 28.94 29.04 28.94 29.04 48.0K
14:05 29.04 29.07 29.01 29.06 31.1K
14:10 29.06 29.06 28.96 28.99 50.6K
14:15 28.96 29.04 28.96 28.98 18.7K
14:20 28.98 29.05 28.97 28.99 60.5K
14:25 28.99 28.99 28.91 28.94 35.5K
14:30 28.94 29.02 28.92 28.93 113.4K
14:35 28.92 28.97 28.90 28.90 89.1K
14:40 28.90 29.00 28.89 29.00 67.8K
14:45 28.98 29.04 28.95 28.99 113.2K
14:50 28.96 28.98 28.92 28.95 94.4K
14:55 28.96 28.98 28.95 28.95 100.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 28.94 29.29 28.20 28.35 4.2M
2025-09-26 29.06 29.66 28.88 28.95 4.5M
2025-09-25 29.31 29.35 28.91 29.07 3.7M
2025-09-24 28.20 29.62 28.13 29.31 6.7M
2025-09-23 28.86 28.90 27.70 28.31 5.6M
2025-09-22 28.95 29.15 28.72 28.86 3.2M
2025-09-19 29.46 29.66 28.95 29.05 4.3M
2025-09-18 29.34 29.96 29.03 29.30 6.5M
2025-09-17 29.15 29.80 29.12 29.34 4.0M
2025-09-16 28.84 29.15 28.75 29.14 3.1M
2025-09-15 29.34 29.66 28.88 28.89 3.3M
2025-09-12 29.18 30.04 29.06 29.13 5.4M
2025-09-11 28.75 29.20 28.50 29.18 3.6M
2025-09-10 28.85 29.15 28.68 28.85 2.8M
2025-09-09 29.35 29.40 28.72 28.85 3.8M
2025-09-08 29.67 29.88 29.30 29.43 3.5M
2025-09-05 29.10 29.85 28.70 29.67 5.0M
2025-09-04 29.90 30.24 28.68 29.04 5.9M
2025-09-03 30.57 30.82 29.53 29.60 6.0M
2025-09-02 30.89 31.29 30.05 30.37 5.9M
2025-09-01 30.99 32.20 30.81 31.00 8.3M
2025-08-29 31.12 31.12 30.38 30.40 5.1M
2025-08-28 30.12 31.12 29.85 31.12 7.6M
2025-08-27 31.00 31.19 30.18 30.23 6.9M
2025-08-26 30.95 31.29 30.81 31.01 5.9M
2025-08-25 31.48 31.55 30.78 31.09 7.0M
2025-08-22 30.59 31.32 30.45 31.19 7.7M
2025-08-21 31.30 31.32 30.50 30.62 6.4M
2025-08-20 30.60 31.16 30.29 31.16 8.2M
2025-08-19 30.32 31.16 30.15 30.50 8.8M
2025-08-18 29.57 30.45 29.50 30.26 10.1M
2025-08-15 29.20 29.75 29.10 29.44 4.5M
2025-08-14 29.67 29.84 29.17 29.26 4.6M
2025-08-13 29.81 29.85 29.57 29.70 4.2M
2025-08-12 29.92 29.92 29.50 29.71 3.9M
2025-08-11 29.24 29.76 29.09 29.62 4.5M
2025-08-08 29.35 29.80 28.83 29.24 4.9M
2025-08-07 29.64 29.68 29.29 29.39 4.0M
2025-08-06 29.38 29.60 29.24 29.54 4.2M
2025-08-05 29.43 29.90 29.01 29.39 4.7M
2025-08-04 28.63 29.14 28.63 29.08 2.6M
2025-08-01 28.60 28.97 28.51 28.91 2.3M
2025-07-31 29.15 29.34 28.61 28.68 3.8M
2025-07-30 29.36 29.44 28.89 29.15 2.9M
2025-07-29 29.30 29.64 29.13 29.36 3.2M
2025-07-28 29.60 29.70 29.27 29.37 2.9M
2025-07-25 29.25 29.48 29.06 29.47 3.5M
2025-07-24 28.99 29.27 28.94 29.26 3.4M
2025-07-23 29.00 29.29 28.86 28.96 3.4M
2025-07-22 29.41 29.49 29.01 29.11 3.5M
2025-07-21 29.43 29.57 29.22 29.41 3.2M
2025-07-18 29.60 29.65 29.21 29.45 3.3M
2025-07-17 29.35 29.46 29.08 29.40 3.1M
2025-07-16 29.31 29.95 29.18 29.35 6.2M
2025-07-15 28.90 29.48 28.51 29.09 5.2M
2025-07-14 28.76 29.07 28.60 28.92 2.9M
2025-07-11 28.69 28.96 28.55 28.94 3.6M
2025-07-10 28.55 28.77 28.49 28.71 2.5M
2025-07-09 28.73 29.09 28.51 28.67 4.0M
2025-07-08 28.66 28.94 28.50 28.73 3.5M
2025-07-07 28.18 28.45 28.16 28.42 1.9M
2025-07-04 28.89 28.91 28.34 28.37 3.8M
2025-07-03 28.70 28.90 28.57 28.82 3.0M
2025-07-02 29.11 29.11 28.56 28.70 5.6M
2025-07-01 29.23 29.98 29.14 29.39 7.6M
2025-06-30 28.90 29.39 28.88 29.21 4.8M
2025-06-27 29.06 29.36 28.98 29.00 5.3M
2025-06-26 29.19 29.76 28.90 29.12 8.6M
2025-06-25 28.82 29.26 28.64 29.12 8.0M
2025-06-24 28.78 28.91 28.40 28.81 8.6M
2025-06-23 28.46 28.70 27.71 28.50 15.9M
2025-06-20 27.27 30.01 27.27 29.28 23.0M
2025-06-19 27.77 28.10 27.27 27.28 4.2M
2025-06-18 27.84 27.93 27.58 27.82 2.5M
2025-06-17 27.90 28.06 27.73 27.95 3.0M
2025-06-16 27.50 27.98 27.40 27.86 3.1M
2025-06-13 28.12 28.40 27.69 27.74 4.6M
2025-06-12 28.75 28.84 28.17 28.42 5.0M
2025-06-11 28.88 29.15 28.60 28.74 6.2M
2025-06-10 29.98 30.50 28.67 28.88 15.6M
2025-06-09 30.31 30.31 29.49 30.31 13.7M
2025-06-06 27.41 27.85 27.40 27.55 3.1M
2025-06-05 27.34 27.54 27.16 27.50 3.2M
2025-06-04 27.58 27.70 27.38 27.42 2.5M
2025-06-03 27.12 27.85 27.10 27.48 2.3M
2025-05-30 27.80 27.95 27.30 27.39 2.5M
2025-05-29 27.86 28.13 27.55 27.99 2.8M
2025-05-28 28.13 28.40 27.65 27.70 3.1M
2025-05-27 28.57 28.58 28.09 28.13 2.8M
2025-05-26 28.18 29.32 28.06 28.65 4.1M
2025-05-23 28.65 28.78 28.11 28.16 3.6M
2025-05-22 29.25 29.40 28.65 28.70 4.4M
2025-05-21 30.12 30.20 29.23 29.24 6.7M
2025-05-20 30.59 31.24 29.83 30.13 12.7M
2025-05-19 28.97 30.30 28.66 29.40 12.1M
2025-05-16 28.10 28.47 28.02 28.04 2.4M
2025-05-15 29.18 29.18 28.13 28.20 3.4M
2025-05-14 28.95 29.38 28.70 29.03 3.6M
2025-05-13 29.76 29.85 28.89 28.94 3.5M
2025-05-12 28.98 29.52 28.98 29.38 2.9M
2025-05-09 29.95 30.06 28.77 28.91 4.9M
2025-05-08 29.71 30.09 29.68 29.95 3.3M
2025-05-07 30.03 30.37 29.40 29.76 3.5M
2025-05-06 29.11 29.88 29.11 29.82 3.3M
2025-04-30 28.60 29.20 28.55 29.04 2.9M
2025-04-29 28.01 29.05 27.53 28.63 3.5M
2025-04-28 29.15 29.25 28.61 28.62 2.5M
2025-04-25 29.30 29.56 29.01 29.14 2.5M
2025-04-24 29.88 29.88 29.09 29.21 3.3M
2025-04-23 29.18 30.61 29.12 29.87 4.9M
2025-04-22 29.64 29.93 29.11 29.12 2.9M
2025-04-21 29.60 29.64 29.11 29.64 2.7M
2025-04-18 29.21 29.57 28.80 29.14 3.2M
2025-04-17 29.35 29.91 29.26 29.28 3.4M
2025-04-16 30.05 30.64 29.25 29.50 4.7M
2025-04-15 30.32 30.68 30.00 30.10 5.4M
2025-04-14 30.05 31.48 29.73 30.69 9.7M
2025-04-11 28.17 30.23 27.91 29.57 10.0M
2025-04-10 27.95 28.66 27.90 28.26 7.1M
2025-04-09 26.01 27.66 24.36 27.49 9.0M
2025-04-08 26.80 28.20 25.41 26.78 8.2M
2025-04-07 28.40 29.00 27.75 27.75 4.7M
2025-04-03 30.68 31.32 30.60 30.83 3.2M
2025-04-02 31.00 31.19 30.71 30.82 2.4M
2025-04-01 30.80 31.37 30.62 31.07 3.4M
2025-03-31 30.24 31.05 29.48 30.80 5.0M
2025-03-28 31.20 31.59 30.33 30.36 4.1M
2025-03-27 31.15 31.80 30.81 31.20 3.6M
2025-03-26 30.98 31.38 30.80 31.15 3.1M
2025-03-25 32.20 32.25 30.90 30.98 4.7M
2025-03-24 33.54 33.62 31.60 32.20 6.2M
2025-03-21 34.36 34.62 33.50 33.50 5.7M
2025-03-20 34.80 35.28 34.18 34.71 8.4M
2025-03-19 34.00 35.29 33.61 34.83 10.7M
2025-03-18 33.75 34.66 33.61 33.98 4.5M
2025-03-17 33.81 33.90 33.59 33.67 3.9M
2025-03-14 33.05 33.77 33.05 33.64 4.7M
2025-03-13 34.20 34.42 33.02 33.18 6.9M
2025-03-12 34.10 34.64 34.10 34.28 5.8M
2025-03-11 34.29 34.66 33.73 34.08 6.9M
2025-03-10 34.85 35.16 34.23 34.80 7.3M
2025-03-07 34.57 36.28 34.57 34.80 13.4M
2025-03-06 33.98 36.41 33.98 35.61 17.3M
2025-03-05 33.87 34.21 33.28 33.98 7.3M
2025-03-04 33.00 34.07 32.81 33.89 8.0M
2025-03-03 34.36 34.60 32.88 33.02 9.2M
2025-02-28 35.01 36.10 34.35 34.36 10.8M
2025-02-27 35.70 35.76 34.80 35.28 9.2M
2025-02-26 35.47 35.77 35.30 35.47 8.7M
2025-02-25 34.80 36.22 34.50 35.48 11.8M
2025-02-24 36.26 36.26 35.03 35.23 15.0M
2025-02-21 36.28 37.11 36.10 36.57 17.7M
2025-02-20 38.07 38.69 36.60 36.70 25.7M
2025-02-19 35.30 39.37 34.61 38.30 33.5M
2025-02-18 35.00 38.50 34.50 36.34 30.8M
2025-02-17 34.19 35.19 33.99 35.00 11.9M
2025-02-14 34.18 34.95 33.50 34.18 11.3M
2025-02-13 36.00 36.00 34.50 34.50 16.9M
2025-02-12 34.88 37.35 34.20 36.21 24.1M
2025-02-11 34.13 35.40 33.80 35.21 22.5M
2025-02-10 33.00 33.71 32.86 33.70 11.8M
2025-02-07 32.00 33.84 32.00 33.00 14.8M
2025-02-06 31.38 32.40 30.87 32.39 11.8M
2025-02-05 31.50 31.80 31.30 31.57 8.1M
2025-01-27 31.71 32.96 31.01 31.15 9.8M
2025-01-24 30.80 31.50 30.46 31.48 8.7M
2025-01-23 31.49 32.55 31.01 31.01 13.2M
2025-01-22 31.00 32.00 30.80 31.05 12.0M
2025-01-21 30.73 31.50 30.53 31.25 13.1M
2025-01-20 30.96 31.02 30.40 30.53 6.5M
2025-01-17 30.52 31.37 30.16 30.69 10.3M
2025-01-16 30.75 31.21 30.08 30.76 8.1M
2025-01-15 31.25 31.63 30.50 30.61 10.6M
2025-01-14 29.20 31.50 28.90 31.49 13.0M
2025-01-13 28.32 29.13 27.94 28.90 6.8M
2025-01-10 29.70 30.84 29.17 29.21 11.7M
2025-01-09 29.30 30.23 29.25 29.88 9.1M
2025-01-08 29.15 29.84 28.38 29.51 9.6M
2025-01-07 28.60 29.38 28.37 29.35 9.3M
2025-01-06 28.72 29.15 28.00 28.50 10.1M
2025-01-03 31.38 31.75 29.06 29.15 15.1M
2025-01-02 30.56 30.96 29.33 29.72 8.2M