Hangzhou Weiguang Electronic

002801
🏛️ china →
36.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.74 20.74 20.37 20.50 1.3M
2021-12-30 20.48 20.76 20.21 20.64 1.6M
2021-12-29 20.30 21.40 20.14 20.47 2.8M
2021-12-28 19.95 20.35 19.93 20.27 1.4M
2021-12-27 19.48 20.25 19.48 20.03 2.4M
2021-12-24 20.32 20.54 19.48 19.56 2.5M
2021-12-23 20.50 20.68 20.27 20.34 1.6M
2021-12-22 20.58 20.85 20.45 20.69 1.7M
2021-12-21 21.01 21.01 20.11 20.58 2.8M
2021-12-20 20.81 21.48 20.80 21.01 2.7M
2021-12-17 21.24 21.50 20.75 20.81 2.8M
2021-12-16 21.32 21.53 20.97 21.21 3.1M
2021-12-15 22.28 22.28 21.08 21.33 4.9M
2021-12-14 21.20 22.49 21.19 22.23 9.1M
2021-12-13 19.97 21.66 19.79 21.15 6.5M
2021-12-10 20.08 20.15 19.56 19.74 2.3M
2021-12-09 19.25 20.08 19.18 20.07 3.5M
2021-12-08 19.21 19.45 19.15 19.35 1.6M
2021-12-07 19.45 19.80 19.02 19.21 2.8M
2021-12-06 20.08 20.80 19.50 19.55 3.9M
2021-12-03 20.06 20.39 19.82 19.91 3.2M
2021-12-02 20.69 20.86 20.06 20.07 3.6M
2021-12-01 20.69 20.93 20.56 20.74 3.2M
2021-11-30 21.19 21.21 20.49 20.73 4.2M
2021-11-29 20.51 21.48 20.23 20.89 5.0M
2021-11-26 21.41 21.80 20.96 21.05 7.6M
2021-11-25 20.90 22.54 20.50 21.95 11.5M
2021-11-24 22.87 22.87 21.36 21.55 15.9M
2021-11-23 20.18 20.79 20.18 20.79 1.6M
2021-11-22 18.74 19.10 18.22 18.90 2.6M
2021-11-19 18.41 18.67 18.16 18.59 2.0M
2021-11-18 18.90 19.09 18.51 18.54 1.7M
2021-11-17 18.38 19.00 18.38 18.92 2.3M
2021-11-16 18.83 18.86 18.34 18.50 2.5M
2021-11-15 19.11 19.65 18.83 18.87 4.6M
2021-11-12 18.18 19.18 18.04 18.88 4.6M
2021-11-11 18.21 18.47 18.10 18.23 2.1M
2021-11-10 18.23 18.23 18.00 18.18 1.7M
2021-11-09 18.08 18.30 17.90 18.24 2.1M
2021-11-08 18.17 18.27 17.90 18.06 2.6M
2021-11-05 18.16 18.57 18.10 18.19 2.8M
2021-11-04 18.39 18.39 18.01 18.21 3.2M
2021-11-03 17.96 18.57 17.93 18.27 4.1M
2021-11-02 18.91 18.96 17.94 18.28 7.3M
2021-11-01 17.56 19.20 17.52 18.91 10.2M
2021-10-29 16.55 17.60 16.38 17.60 4.6M
2021-10-28 16.50 16.53 15.95 16.00 1.5M
2021-10-27 16.90 16.94 16.52 16.57 1.1M
2021-10-26 16.69 16.99 16.51 16.99 1.6M
2021-10-25 17.00 17.01 16.77 16.87 0.9M
2021-10-22 17.02 17.09 16.76 16.95 1.0M
2021-10-21 17.08 17.10 16.87 16.93 0.9M
2021-10-20 16.83 17.13 16.66 17.08 1.5M
2021-10-19 16.68 17.17 16.63 16.83 1.3M
2021-10-18 16.53 16.63 16.32 16.62 1.2M
2021-10-15 16.95 17.00 16.57 16.60 0.9M
2021-10-14 16.61 16.95 16.52 16.89 1.0M
2021-10-13 16.55 16.64 16.30 16.63 0.8M
2021-10-12 16.88 16.88 16.29 16.53 1.8M
2021-10-11 17.25 17.45 16.90 16.95 1.4M
2021-10-08 16.75 17.30 16.60 17.19 1.7M
2021-09-30 16.65 16.80 16.50 16.68 0.8M
2021-09-29 16.90 16.99 16.47 16.52 1.4M
2021-09-28 16.71 17.13 16.50 16.95 1.2M
2021-09-27 17.10 17.19 16.56 16.57 1.6M
2021-09-24 17.45 17.45 17.07 17.13 1.1M
2021-09-23 17.40 17.77 17.30 17.45 1.9M
2021-09-22 17.03 17.45 16.84 17.43 1.9M
2021-09-17 17.66 17.69 17.01 17.11 3.2M
2021-09-16 17.66 18.10 17.56 17.68 1.7M
2021-09-15 17.89 17.89 17.51 17.64 1.6M
2021-09-14 17.95 18.35 17.76 17.89 2.0M
2021-09-13 18.30 18.30 17.88 17.95 2.2M
2021-09-10 18.24 18.35 18.03 18.26 2.0M
2021-09-09 18.40 18.40 18.13 18.21 1.9M
2021-09-08 18.11 18.53 17.98 18.40 3.1M
2021-09-07 18.05 18.23 17.95 18.08 2.2M
2021-09-06 18.24 18.25 17.94 18.05 2.1M
2021-09-03 18.00 18.39 17.95 18.15 2.4M
2021-09-02 17.65 18.19 17.44 17.99 3.1M
2021-09-01 18.24 18.24 17.50 17.61 2.9M
2021-08-31 18.15 18.45 17.92 18.28 2.8M
2021-08-30 18.28 18.70 18.10 18.25 3.2M
2021-08-27 18.86 18.88 18.10 18.28 3.9M
2021-08-26 18.67 18.93 18.37 18.78 4.1M
2021-08-25 18.50 19.13 18.31 18.70 5.8M
2021-08-24 18.79 18.86 18.04 18.04 5.7M
2021-08-23 17.03 18.89 17.00 18.80 9.6M
2021-08-20 16.87 19.38 16.87 17.81 15.6M
2021-08-19 18.74 18.74 18.74 18.74 1.0M
2021-08-18 20.82 20.82 20.82 20.82 0.6M
2021-08-17 25.45 25.68 23.13 23.13 2.7M
2021-08-16 26.08 26.18 25.50 25.70 2.0M
2021-08-13 26.25 26.34 25.56 26.28 2.4M
2021-08-12 26.83 27.08 26.16 26.30 4.7M
2021-08-11 26.35 26.92 26.01 26.90 6.1M
2021-08-10 26.80 26.80 26.23 26.38 2.8M
2021-08-09 26.80 27.09 26.62 26.86 5.2M
2021-08-06 26.70 27.02 26.23 26.99 7.1M
2021-08-05 26.37 27.05 26.11 26.70 6.2M
2021-08-04 25.83 26.42 25.43 26.37 6.0M
2021-08-03 25.88 26.20 25.51 25.87 5.5M
2021-08-02 25.78 26.10 25.03 26.01 6.4M
2021-07-30 25.50 25.93 25.00 25.93 5.7M
2021-07-29 24.75 25.50 24.24 25.50 6.3M
2021-07-28 25.79 25.79 24.37 24.71 5.4M
2021-07-27 25.60 26.11 25.30 25.86 3.0M
2021-07-26 26.11 26.11 25.10 25.43 2.6M
2021-07-23 26.49 26.77 25.92 26.11 2.7M
2021-07-22 26.95 26.97 26.30 26.48 2.1M
2021-07-21 26.52 27.05 26.52 26.84 2.9M
2021-07-20 26.59 26.74 26.33 26.57 2.1M
2021-07-19 26.68 27.08 26.50 26.69 2.3M
2021-07-16 26.58 26.85 26.26 26.60 2.6M
2021-07-15 27.27 27.30 26.35 26.58 3.4M
2021-07-14 27.58 27.70 27.17 27.27 2.0M
2021-07-13 27.77 27.77 27.24 27.58 2.8M
2021-07-12 26.63 27.65 26.45 27.55 4.3M
2021-07-09 26.35 26.63 25.87 26.45 3.6M
2021-07-08 26.92 27.00 26.32 26.45 2.6M
2021-07-07 27.19 27.24 26.76 26.90 2.5M
2021-07-06 27.15 27.34 26.90 27.19 2.2M
2021-07-05 26.80 27.29 26.60 27.17 3.2M
2021-07-02 26.99 27.06 26.42 26.83 2.5M
2021-07-01 26.96 27.09 26.59 26.99 2.1M
2021-06-30 27.01 27.02 26.57 26.83 1.7M
2021-06-29 27.00 27.20 26.84 26.93 1.1M
2021-06-28 27.30 27.36 26.79 27.02 2.1M
2021-06-25 27.13 27.33 26.90 27.23 1.7M
2021-06-24 27.29 27.40 26.98 27.10 2.0M
2021-06-23 27.55 27.75 26.70 27.29 3.6M
2021-06-22 27.05 27.40 26.90 27.30 2.2M
2021-06-21 26.58 27.27 26.49 27.08 3.3M
2021-06-18 25.48 26.77 25.32 26.57 3.5M
2021-06-17 25.50 25.62 25.15 25.52 3.2M
2021-06-16 25.51 25.72 25.23 25.50 2.2M
2021-06-15 26.36 26.50 25.36 25.50 2.2M
2021-06-11 26.69 26.84 26.23 26.36 2.0M
2021-06-10 26.22 26.63 26.08 26.57 2.0M
2021-06-09 26.44 26.64 26.00 26.25 2.7M
2021-06-08 26.39 26.58 25.94 26.41 2.3M
2021-06-07 26.23 26.60 26.18 26.38 2.5M
2021-06-04 25.77 26.35 25.30 26.23 4.0M
2021-06-03 25.66 26.79 25.57 25.82 5.6M
2021-06-02 26.40 26.40 25.33 25.77 5.6M
2021-06-01 26.04 26.35 25.99 26.20 3.2M
2021-05-31 25.96 26.11 25.83 26.05 2.8M
2021-05-28 26.11 26.24 25.79 25.99 3.3M
2021-05-27 25.95 26.12 25.72 25.99 2.9M
2021-05-26 25.53 26.03 25.40 25.95 4.6M
2021-05-25 25.04 25.47 24.81 25.39 4.3M
2021-05-24 25.02 25.33 24.81 25.04 3.5M
2021-05-21 25.05 25.30 24.91 25.02 3.5M
2021-05-20 24.83 25.00 24.47 24.92 2.5M
2021-05-19 25.01 25.14 24.61 24.81 2.0M
2021-05-18 24.57 25.10 24.30 25.00 3.7M
2021-05-17 24.85 25.00 24.47 24.57 2.8M
2021-05-14 25.07 25.16 24.66 24.84 3.1M
2021-05-13 24.37 25.05 24.37 24.93 3.1M
2021-05-12 24.17 24.50 23.92 24.50 2.6M
2021-05-11 23.07 24.13 22.95 24.07 3.7M
2021-05-10 23.87 23.99 22.81 23.20 3.8M
2021-05-07 24.07 24.20 23.87 24.05 2.6M
2021-05-06 25.36 25.45 23.79 23.93 4.0M
2021-04-30 24.67 25.33 24.57 25.33 3.0M
2021-04-29 25.05 25.49 24.47 24.63 3.7M
2021-04-28 24.86 25.55 24.78 25.55 3.2M
2021-04-27 24.60 24.90 24.50 24.85 2.1M
2021-04-26 25.12 25.41 24.60 24.65 2.6M
2021-04-23 25.72 25.72 25.12 25.33 2.1M
2021-04-22 25.52 25.86 25.48 25.73 1.8M
2021-04-21 25.30 25.89 25.29 25.71 2.7M
2021-04-20 25.51 25.77 25.38 25.57 1.6M
2021-04-19 25.27 25.55 25.20 25.51 1.8M
2021-04-16 25.33 25.39 25.03 25.34 1.8M
2021-04-15 25.41 25.47 25.21 25.33 1.8M
2021-04-14 24.45 25.42 24.42 25.42 2.9M
2021-04-13 25.41 25.42 24.50 24.53 2.7M
2021-04-12 25.39 25.57 25.30 25.42 1.6M
2021-04-09 25.41 25.41 25.19 25.41 1.3M
2021-04-08 25.49 25.49 25.07 25.31 1.6M
2021-04-07 25.12 25.26 25.02 25.24 1.6M
2021-04-06 24.95 25.12 24.67 25.10 1.9M
2021-04-02 24.59 24.77 24.53 24.75 1.3M
2021-04-01 24.64 24.67 24.44 24.63 1.6M
2021-03-31 24.51 24.70 24.37 24.61 1.3M
2021-03-30 24.51 24.70 24.38 24.43 1.6M
2021-03-29 24.40 24.65 24.33 24.58 1.6M
2021-03-26 24.24 24.59 24.21 24.45 2.3M
2021-03-25 23.41 25.00 23.41 24.40 4.0M
2021-03-24 23.41 23.78 23.35 23.59 1.6M
2021-03-23 23.60 23.76 23.24 23.65 2.3M
2021-03-22 23.17 23.33 23.02 23.23 1.4M
2021-03-19 22.67 23.25 22.50 23.15 1.8M
2021-03-18 22.94 22.99 22.77 22.83 0.8M
2021-03-17 22.91 23.03 22.77 22.92 1.1M
2021-03-16 22.56 22.95 22.45 22.92 1.3M
2021-03-15 22.44 22.61 22.34 22.59 1.1M
2021-03-12 22.21 22.46 22.09 22.40 1.0M
2021-03-11 21.89 22.24 21.81 22.13 1.1M
2021-03-10 22.13 22.36 21.80 21.95 1.5M
2021-03-09 22.95 23.07 21.83 21.83 2.0M
2021-03-08 23.12 23.25 22.87 22.97 1.3M
2021-03-05 22.93 23.16 22.85 23.16 1.3M
2021-03-04 23.05 23.23 22.87 23.12 1.8M
2021-03-03 23.03 23.07 22.77 23.07 1.7M
2021-03-02 23.26 23.26 22.77 22.92 1.8M
2021-03-01 22.95 23.22 22.93 23.09 2.3M
2021-02-26 23.07 23.10 22.29 22.94 5.7M
2021-02-25 23.52 23.69 22.88 23.09 4.0M
2021-02-24 24.19 24.22 23.27 23.45 6.4M
2021-02-23 24.57 24.59 24.04 24.20 4.7M
2021-02-22 24.51 24.69 24.30 24.58 4.5M
2021-02-19 24.47 24.59 24.20 24.57 3.4M
2021-02-18 24.27 24.55 24.08 24.47 3.3M
2021-02-10 24.19 24.29 24.00 24.21 4.6M
2021-02-09 24.22 24.39 23.75 24.20 5.6M
2021-02-08 25.05 25.06 23.04 24.17 9.8M
2021-02-05 25.79 26.42 25.17 25.60 7.6M
2021-02-04 25.33 25.63 25.11 25.63 3.4M
2021-02-03 25.23 25.65 24.95 25.61 3.8M
2021-02-02 25.54 25.83 25.21 25.59 3.7M
2021-02-01 25.17 25.50 24.85 25.50 5.0M
2021-01-29 24.79 24.99 24.57 24.97 4.1M
2021-01-28 24.37 25.00 24.20 24.62 4.1M
2021-01-27 24.24 24.57 23.99 24.57 3.9M
2021-01-26 24.80 24.83 24.20 24.37 3.7M
2021-01-25 24.87 25.03 24.53 24.90 4.6M
2021-01-22 24.50 24.89 24.13 24.87 5.0M
2021-01-21 25.13 25.20 23.87 24.70 6.6M
2021-01-20 25.06 25.79 24.99 25.27 4.3M
2021-01-19 25.52 25.55 24.97 25.20 3.8M
2021-01-18 24.71 25.55 24.47 25.53 5.4M
2021-01-15 24.49 24.88 24.19 24.78 3.8M
2021-01-14 24.87 25.10 24.13 24.75 4.2M
2021-01-13 25.20 25.25 24.57 25.00 3.6M
2021-01-12 24.24 25.37 23.93 25.33 5.3M
2021-01-11 24.99 25.00 24.19 24.47 4.7M
2021-01-08 24.59 25.03 24.15 25.00 5.7M
2021-01-07 24.70 25.17 24.21 24.60 6.3M
2021-01-06 24.63 25.24 24.13 24.95 6.5M
2021-01-05 23.60 24.62 23.41 24.51 6.5M
2021-01-04 23.67 23.91 23.17 23.76 6.1M