Zhejiang Whyis Technology Co Ltd (301218)

301218
🏛️ 중국 →
20.92
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 31.60 32.50 31.54 32.27 1.9M
2023-12-28 30.82 31.95 30.59 31.60 2.2M
2023-12-27 30.42 31.00 30.42 30.98 1.8M
2023-12-26 30.82 31.06 30.14 30.35 1.5M
2023-12-25 30.97 31.49 30.60 30.82 1.4M
2023-12-22 32.26 32.27 31.00 31.02 2.6M
2023-12-21 31.99 32.42 31.27 32.26 2.2M
2023-12-20 32.62 32.99 31.81 31.89 1.9M
2023-12-19 32.28 32.63 31.91 32.55 1.7M
2023-12-18 32.79 33.44 32.12 32.26 2.3M
2023-12-15 33.22 33.48 32.81 32.83 1.8M
2023-12-14 33.82 34.16 33.14 33.22 2.2M
2023-12-13 34.56 34.57 33.56 33.59 2.3M
2023-12-12 34.76 34.80 34.20 34.42 2.7M
2023-12-11 34.60 34.76 33.78 34.73 3.4M
2023-12-08 34.15 35.15 33.56 34.82 6.0M
2023-12-07 33.13 34.57 33.00 34.15 4.4M
2023-12-06 33.22 33.47 32.28 33.15 3.0M
2023-12-05 34.39 34.53 32.92 32.94 3.5M
2023-12-04 34.57 34.99 34.21 34.65 3.6M
2023-12-01 33.15 34.44 33.08 34.32 4.4M
2023-11-30 33.56 34.16 32.46 33.03 4.9M
2023-11-29 34.67 34.68 33.68 33.70 3.8M
2023-11-28 34.19 35.47 33.88 34.67 4.2M
2023-11-27 33.68 35.41 33.65 34.17 4.6M
2023-11-24 37.00 37.00 34.13 34.16 8.7M
2023-11-23 37.61 37.88 36.00 37.45 10.1M
2023-11-22 36.50 40.00 36.50 38.57 16.3M
2023-11-21 37.03 37.55 36.26 36.47 4.6M
2023-11-20 36.19 37.30 35.85 37.09 5.3M
2023-11-17 36.05 36.25 35.56 36.00 3.0M
2023-11-16 36.11 36.80 36.01 36.02 3.7M
2023-11-15 37.76 37.76 36.44 36.50 6.6M
2023-11-14 36.67 37.79 36.67 37.55 7.0M
2023-11-13 35.92 37.26 35.92 36.83 5.6M
2023-11-10 36.00 36.78 35.80 35.86 4.2M
2023-11-09 36.50 37.55 36.45 36.72 7.0M
2023-11-08 36.80 37.34 35.95 36.55 9.2M
2023-11-07 35.55 36.99 35.17 36.68 8.5M
2023-11-06 35.00 35.75 34.77 35.63 4.5M
2023-11-03 34.08 35.00 33.76 34.76 3.8M
2023-11-02 34.35 34.86 33.99 34.08 2.6M
2023-11-01 34.35 34.99 34.19 34.41 2.6M
2023-10-31 35.10 35.50 34.06 34.40 3.2M
2023-10-30 34.20 35.05 34.00 35.00 3.6M
2023-10-27 34.57 34.73 33.54 34.23 3.1M
2023-10-26 34.70 35.09 34.00 34.55 3.3M
2023-10-25 34.85 35.70 34.35 34.88 3.9M
2023-10-24 33.79 34.67 33.32 34.31 3.5M
2023-10-23 35.16 35.16 33.27 33.51 3.1M
2023-10-20 35.81 36.20 34.76 34.95 3.0M
2023-10-19 36.30 36.67 35.70 35.81 2.9M
2023-10-18 36.90 37.10 35.81 36.09 3.0M
2023-10-17 37.00 37.34 36.49 37.01 3.0M
2023-10-16 37.49 37.65 36.69 37.12 3.8M
2023-10-13 38.01 38.87 37.38 37.49 5.0M
2023-10-12 39.52 39.65 38.01 38.15 5.7M
2023-10-11 39.30 40.10 38.80 39.34 4.8M
2023-10-10 40.29 40.50 37.52 39.41 5.6M
2023-10-09 39.69 39.97 39.00 39.80 5.1M
2023-09-28 41.97 42.23 38.63 40.03 12.4M
2023-09-27 42.10 43.66 41.53 41.76 14.0M
2023-09-26 41.30 43.00 40.31 42.43 12.8M
2023-09-25 41.75 41.75 40.60 41.10 6.9M
2023-09-22 39.53 42.38 39.40 41.85 11.3M
2023-09-21 40.01 40.82 39.60 39.76 5.2M
2023-09-20 40.01 41.50 40.01 40.44 5.4M
2023-09-19 41.20 41.40 40.10 40.54 6.1M
2023-09-18 43.00 43.37 41.50 41.79 6.6M
2023-09-15 43.77 44.27 42.20 42.51 5.2M
2023-09-14 44.31 45.28 42.62 43.48 6.4M
2023-09-13 44.36 45.50 43.59 44.01 6.8M
2023-09-12 47.54 48.23 45.13 45.80 10.6M
2023-09-11 47.00 49.96 45.47 47.54 14.4M
2023-09-08 42.17 49.97 42.04 47.47 18.0M
2023-09-07 44.75 44.75 42.05 42.14 10.6M
2023-09-06 46.09 46.77 44.58 44.92 10.6M
2023-09-05 50.09 50.30 45.82 46.69 11.8M
2023-09-04 50.29 52.35 49.18 50.30 8.9M
2023-09-01 52.36 53.58 50.20 50.26 13.2M
2023-08-31 49.05 55.58 48.00 52.28 17.6M
2023-08-30 49.46 52.80 49.46 50.28 14.6M
2023-08-29 46.80 52.12 46.50 50.21 14.6M
2023-08-28 59.00 59.00 47.42 48.05 17.7M
2023-08-25 54.79 58.00 52.50 55.99 15.6M
2023-08-24 58.50 59.58 54.11 57.92 17.1M
2023-08-23 58.58 58.85 56.00 56.23 16.1M
2023-08-22 58.94 62.95 57.35 60.10 26.4M
2023-08-21 47.35 58.66 47.35 58.66 26.2M
2023-08-18 50.99 53.86 47.67 48.88 23.9M
2023-08-17 51.20 52.60 49.34 50.50 16.2M
2023-08-16 53.06 53.49 49.30 51.30 20.2M
2023-08-15 45.99 52.68 45.72 52.68 27.0M
2023-08-14 35.80 43.90 35.80 43.90 21.4M
2023-08-11 38.80 40.50 36.54 36.58 16.2M
2023-08-10 37.78 38.70 36.81 38.00 17.3M
2023-08-09 36.25 42.22 35.66 39.30 25.8M
2023-08-08 40.28 40.80 36.75 36.96 24.9M
2023-08-07 32.10 38.32 32.10 38.32 19.3M
2023-08-04 31.96 34.27 31.58 31.93 17.3M
2023-08-03 30.13 34.66 30.10 33.10 21.5M
2023-08-02 28.15 32.50 28.14 31.25 21.0M
2023-08-01 28.87 29.13 27.76 28.61 10.2M
2023-07-31 28.64 29.25 28.28 28.85 10.6M
2023-07-28 30.54 30.95 28.88 29.09 15.0M
2023-07-27 32.10 33.47 31.01 31.18 18.7M
2023-07-26 35.62 38.32 34.41 35.48 20.7M
2023-07-25 37.63 41.20 36.18 36.23 25.8M
2023-07-24 32.34 39.50 32.34 37.73 26.1M
2023-07-21 35.48 36.10 32.69 34.01 21.4M
2023-07-20 34.70 39.90 33.60 37.55 31.7M
2023-07-19 28.45 34.67 28.45 34.67 28.9M
2023-07-18 30.63 30.89 28.42 28.89 17.8M
2023-07-17 33.00 34.40 30.46 30.70 25.0M
2023-07-14 29.29 33.74 29.10 33.74 25.2M
2023-07-13 23.66 28.12 23.66 28.12 11.7M
2023-07-12 23.78 24.33 23.38 23.43 2.1M
2023-07-11 23.51 24.29 23.33 23.98 2.5M
2023-07-10 23.81 24.18 23.41 23.51 2.3M
2023-07-07 23.76 24.30 23.07 24.00 3.7M
2023-07-06 23.55 24.10 23.41 23.76 2.2M
2023-07-05 23.57 24.18 23.46 23.63 2.5M
2023-07-04 23.36 23.94 23.16 23.58 2.6M
2023-07-03 23.68 24.10 22.88 23.40 3.6M
2023-06-30 22.66 23.68 22.54 23.39 3.9M
2023-06-29 21.51 22.77 21.51 22.50 3.0M
2023-06-28 22.24 22.37 20.89 21.66 3.1M
2023-06-27 21.80 22.53 21.80 22.30 2.8M
2023-06-26 23.00 23.77 21.65 21.75 4.2M
2023-06-21 24.31 24.34 23.16 23.40 5.1M
2023-06-20 24.22 24.75 23.99 24.49 6.9M
2023-06-19 22.70 25.25 22.70 25.00 10.2M
2023-06-16 22.34 22.94 22.12 22.66 1.7M
2023-06-15 22.90 22.94 22.33 22.36 2.2M
2023-06-14 23.10 23.48 22.76 22.83 2.3M
2023-06-13 23.33 23.69 23.04 23.14 3.0M
2023-06-12 22.70 24.13 22.30 23.72 5.5M
2023-06-09 23.65 25.30 23.01 23.21 7.1M
2023-06-08 22.91 23.66 22.40 23.50 3.2M
2023-06-07 22.67 22.97 22.29 22.84 1.2M
2023-06-06 23.21 23.21 22.41 22.60 1.4M
2023-06-05 22.72 23.34 22.72 23.21 1.6M
2023-06-02 22.88 23.06 22.71 22.86 1.4M
2023-06-01 22.76 22.95 22.46 22.77 1.6M
2023-05-31 22.62 22.98 22.33 22.77 1.7M
2023-05-30 21.91 22.59 21.70 22.52 1.5M
2023-05-29 22.17 22.36 21.78 22.00 1.0M
2023-05-26 21.73 22.30 21.57 22.20 1.4M
2023-05-25 22.65 22.65 21.60 21.74 1.4M
2023-05-24 21.99 22.59 21.90 22.14 1.7M
2023-05-23 21.94 22.14 21.61 21.80 0.9M
2023-05-22 22.30 22.32 21.71 22.02 1.4M
2023-05-19 21.60 22.60 21.28 22.34 2.8M
2023-05-18 20.50 21.84 20.49 21.58 2.3M
2023-05-17 20.09 20.59 20.00 20.51 1.0M
2023-05-16 20.42 20.45 20.04 20.10 0.9M
2023-05-15 20.56 20.61 20.00 20.45 0.9M
2023-05-12 20.33 20.65 20.26 20.59 1.0M
2023-05-11 20.16 20.60 20.09 20.42 1.1M
2023-05-10 20.05 20.32 19.97 20.12 0.9M
2023-05-09 20.36 20.49 19.95 20.05 1.2M
2023-05-08 20.22 20.47 20.00 20.42 1.1M
2023-05-05 20.28 20.46 19.94 20.27 1.2M
2023-05-04 20.58 20.88 19.84 20.30 2.3M
2023-04-28 19.99 20.88 19.92 20.84 2.2M
2023-04-27 20.21 20.54 19.92 20.14 1.4M
2023-04-26 20.55 21.05 20.22 20.30 1.7M
2023-04-25 21.30 21.57 20.17 20.49 1.9M
2023-04-24 21.76 22.15 21.29 21.42 2.0M
2023-04-21 24.10 24.10 21.72 21.78 3.6M
2023-04-20 23.80 24.18 23.60 24.14 1.9M
2023-04-19 23.68 24.45 23.51 23.89 2.2M
2023-04-18 24.16 24.48 23.63 23.65 2.3M
2023-04-17 25.22 25.35 23.96 24.15 3.2M
2023-04-14 25.25 25.71 24.45 25.23 3.8M
2023-04-13 25.02 25.56 24.87 25.00 4.5M
2023-04-12 24.17 25.20 24.17 25.06 4.2M
2023-04-11 23.97 24.39 23.40 24.17 2.6M
2023-04-10 24.75 25.50 23.66 23.80 3.6M
2023-04-07 24.01 24.96 23.70 24.86 3.4M
2023-04-06 24.60 24.60 23.74 24.17 3.3M
2023-04-04 24.94 25.31 24.44 24.76 3.8M
2023-04-03 24.11 24.89 24.00 24.88 3.8M
2023-03-31 23.47 24.33 23.11 24.24 3.0M
2023-03-30 24.40 24.40 23.47 23.66 2.8M
2023-03-29 24.23 24.81 24.11 24.35 3.3M
2023-03-28 25.82 25.82 24.50 24.52 6.3M
2023-03-27 24.73 26.56 24.24 26.09 8.2M
2023-03-24 24.67 24.86 24.12 24.73 4.5M
2023-03-23 25.00 25.10 24.23 24.66 5.4M
2023-03-22 24.35 24.88 23.81 24.81 6.8M
2023-03-21 23.47 24.40 22.72 24.33 5.8M
2023-03-20 23.99 24.39 23.56 23.74 2.4M
2023-03-17 22.99 24.28 22.99 23.98 3.9M
2023-03-16 23.14 23.38 22.49 22.93 1.6M
2023-03-15 23.80 23.82 23.09 23.15 1.7M
2023-03-14 24.00 24.09 23.39 23.60 2.4M
2023-03-13 23.73 24.10 23.33 24.00 3.0M
2023-03-10 22.90 24.19 22.71 23.74 3.8M
2023-03-09 23.00 23.07 22.38 23.04 1.8M
2023-03-08 21.92 22.85 21.83 22.74 2.1M
2023-03-07 22.44 22.83 21.95 21.97 1.7M
2023-03-06 22.97 22.97 22.40 22.45 1.4M
2023-03-03 23.44 23.45 22.58 22.99 1.8M
2023-03-02 23.56 23.83 23.36 23.44 1.9M
2023-03-01 22.55 23.84 22.55 23.68 3.7M
2023-02-28 22.25 23.07 22.24 22.73 2.7M
2023-02-27 23.12 23.30 21.90 22.01 2.8M
2023-02-24 22.98 23.48 22.92 23.21 1.6M
2023-02-23 24.15 24.28 23.03 23.09 3.1M
2023-02-22 24.46 24.58 23.74 24.36 2.4M
2023-02-21 24.16 24.72 23.88 24.65 3.2M
2023-02-20 24.02 24.40 23.58 24.23 2.3M
2023-02-17 24.38 24.38 23.51 24.01 2.4M
2023-02-16 25.01 25.24 23.80 24.10 5.1M
2023-02-15 23.33 25.12 23.25 25.12 5.9M
2023-02-14 24.25 24.41 23.46 23.52 3.1M
2023-02-13 24.23 24.86 23.73 24.45 4.5M
2023-02-10 24.00 25.19 23.72 24.46 6.5M
2023-02-09 23.11 24.20 22.76 24.07 4.1M
2023-02-08 23.76 23.97 23.20 23.35 2.6M
2023-02-07 24.10 24.13 23.33 23.75 4.0M
2023-02-06 23.81 24.99 23.33 24.47 5.8M
2023-02-03 23.35 25.50 23.30 24.40 7.5M
2023-02-02 23.59 23.90 23.23 23.58 5.1M
2023-02-01 23.10 24.88 22.49 24.22 7.7M
2023-01-31 20.81 25.00 20.81 23.43 7.5M
2023-01-30 20.97 21.64 20.70 21.03 2.9M
2023-01-20 20.36 20.88 20.20 20.77 2.0M
2023-01-19 19.87 20.80 19.71 20.37 1.8M
2023-01-18 19.49 19.97 19.23 19.87 1.2M
2023-01-17 19.55 19.67 19.32 19.34 0.6M
2023-01-16 18.99 19.74 18.97 19.64 1.2M
2023-01-13 19.27 19.27 18.83 18.91 0.6M
2023-01-12 19.09 19.30 18.91 19.12 0.7M
2023-01-11 19.42 19.51 18.97 19.02 0.8M
2023-01-10 19.56 19.70 19.33 19.45 0.6M
2023-01-09 19.50 19.87 19.40 19.55 0.5M
2023-01-06 19.66 19.82 19.44 19.47 0.7M
2023-01-05 19.99 20.02 19.74 19.76 0.6M
2023-01-04 19.79 20.07 19.74 19.91 1.0M
2023-01-03 18.99 19.88 18.90 19.83 1.3M