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
2022-12-30 24.54 25.08 24.54 24.81 0.7M
2022-12-29 24.57 24.81 24.17 24.55 0.7M
2022-12-28 25.06 25.06 24.40 24.44 0.6M
2022-12-27 24.84 25.06 24.50 24.91 1.0M
2022-12-26 24.39 24.96 24.35 24.82 2.0M
2022-12-23 24.19 24.50 24.12 24.39 0.6M
2022-12-22 25.12 25.12 24.12 24.27 0.6M
2022-12-21 25.41 25.41 24.68 24.91 0.9M
2022-12-20 25.31 25.55 25.05 25.49 0.5M
2022-12-19 25.95 26.04 25.20 25.30 0.8M
2022-12-16 26.58 26.60 25.86 25.95 0.7M
2022-12-15 25.80 26.62 25.72 26.60 1.3M
2022-12-14 26.07 26.28 25.82 25.87 0.6M
2022-12-13 26.40 26.51 26.02 26.08 0.7M
2022-12-12 26.98 26.98 26.10 26.46 1.1M
2022-12-09 26.96 27.10 26.71 26.73 0.8M
2022-12-08 26.97 27.20 26.63 26.83 0.8M
2022-12-07 26.68 27.28 26.68 26.97 1.0M
2022-12-06 27.56 27.56 26.75 26.86 1.4M
2022-12-05 27.59 27.78 27.27 27.54 1.0M
2022-12-02 27.50 27.83 27.30 27.57 1.4M
2022-12-01 27.57 27.85 27.35 27.59 1.1M
2022-11-30 27.75 27.75 27.18 27.33 0.9M
2022-11-29 27.39 27.90 27.05 27.65 1.3M
2022-11-28 27.03 27.79 27.00 27.20 1.2M
2022-11-25 29.02 29.05 27.61 27.67 2.0M
2022-11-24 28.17 29.18 28.17 29.02 2.4M
2022-11-23 28.36 28.55 27.02 28.09 1.9M
2022-11-22 29.10 29.15 28.32 28.52 1.6M
2022-11-21 28.76 29.15 28.29 29.09 0.9M
2022-11-18 29.05 29.35 28.62 28.85 1.2M
2022-11-17 29.29 29.29 28.65 29.03 1.2M
2022-11-16 29.30 29.67 29.02 29.38 2.3M
2022-11-15 28.80 29.45 28.15 29.35 2.1M
2022-11-14 30.45 30.45 28.51 28.59 3.1M
2022-11-11 28.50 29.62 28.47 29.62 2.7M
2022-11-10 28.40 28.76 27.90 27.91 1.3M
2022-11-09 28.85 29.17 28.45 28.88 1.3M
2022-11-08 29.55 29.61 28.50 28.84 1.4M
2022-11-07 30.00 30.00 29.06 29.55 1.5M
2022-11-04 29.55 30.34 29.41 29.75 1.7M
2022-11-03 28.85 29.75 28.66 29.54 1.6M
2022-11-02 28.60 29.35 28.25 28.95 1.4M
2022-11-01 27.52 28.66 27.06 28.58 1.9M
2022-10-31 26.54 27.74 26.54 27.39 1.4M
2022-10-28 28.40 28.40 26.62 26.72 2.1M
2022-10-27 29.25 29.56 28.25 28.29 1.7M
2022-10-26 29.08 29.56 28.71 29.19 2.0M
2022-10-25 28.15 28.96 27.80 28.71 1.2M
2022-10-24 29.16 29.33 28.15 28.34 1.4M
2022-10-21 28.27 29.20 28.21 28.83 1.4M
2022-10-20 28.11 28.48 27.70 28.21 1.3M
2022-10-19 28.31 28.69 28.20 28.25 0.9M
2022-10-18 28.47 29.08 28.20 28.48 1.8M
2022-10-17 28.05 28.56 27.69 28.41 1.8M
2022-10-14 27.25 28.42 26.72 28.42 2.9M
2022-10-13 26.54 27.30 25.89 27.00 2.6M
2022-10-12 25.88 26.25 24.77 26.25 2.2M
2022-10-11 25.99 26.47 25.45 25.76 1.1M
2022-10-10 25.91 26.79 25.56 26.10 1.9M
2022-09-30 27.02 27.12 25.81 25.81 1.2M
2022-09-29 27.48 27.48 26.86 27.02 0.9M
2022-09-28 28.13 28.13 27.03 27.24 1.2M
2022-09-27 28.35 28.40 27.40 28.15 1.6M
2022-09-26 27.03 28.05 26.81 27.79 1.4M
2022-09-23 27.99 28.15 26.88 27.37 1.3M
2022-09-22 27.28 28.40 27.10 27.81 1.6M
2022-09-21 27.43 27.88 27.06 27.45 0.9M
2022-09-20 27.24 27.72 26.78 27.55 1.0M
2022-09-19 27.01 27.16 26.16 27.06 1.7M
2022-09-16 27.51 27.67 26.71 26.95 1.9M
2022-09-15 29.52 29.52 27.00 27.71 2.3M
2022-09-14 29.26 29.79 28.78 29.15 1.3M
2022-09-13 29.20 30.08 29.02 29.61 1.8M
2022-09-09 30.11 30.44 28.93 29.11 1.8M
2022-09-08 30.58 31.14 30.03 30.13 1.5M
2022-09-07 30.65 30.93 30.24 30.40 1.5M
2022-09-06 28.90 30.59 28.51 30.56 2.7M
2022-09-05 28.94 29.94 28.53 28.73 2.1M
2022-09-02 28.62 29.01 28.27 28.76 1.8M
2022-09-01 28.98 29.21 27.86 28.43 2.0M
2022-08-31 30.51 30.78 28.51 28.80 3.1M
2022-08-30 31.77 31.77 30.52 30.66 1.9M
2022-08-29 30.90 31.76 30.46 31.48 1.8M
2022-08-26 31.59 32.95 30.56 31.27 2.8M
2022-08-25 31.84 32.12 30.70 31.48 2.4M
2022-08-24 34.37 34.59 31.65 31.77 4.5M
2022-08-23 34.13 34.93 33.72 34.34 3.3M
2022-08-22 35.07 35.53 33.86 34.01 4.3M
2022-08-19 37.68 38.50 34.32 35.43 5.9M
2022-08-18 33.33 36.66 33.23 36.66 4.1M
2022-08-17 33.95 34.20 33.30 33.33 2.5M
2022-08-16 34.48 34.95 33.60 33.91 3.7M
2022-08-15 33.30 35.09 32.88 34.15 5.6M
2022-08-12 33.59 33.89 32.51 33.15 6.9M
2022-08-11 32.32 34.48 32.00 33.24 11.3M
2022-08-10 28.93 31.82 28.17 31.82 7.7M
2022-08-09 29.80 30.19 28.82 28.93 3.0M
2022-08-08 28.19 29.96 27.80 29.90 4.0M
2022-08-05 29.12 29.33 27.62 28.26 5.2M
2022-08-04 29.35 30.10 29.07 29.47 2.9M
2022-08-03 29.41 30.89 29.19 29.32 3.4M
2022-08-02 30.20 30.29 28.85 29.13 3.1M
2022-08-01 31.03 31.50 29.96 30.57 2.7M
2022-07-29 31.81 32.00 30.50 30.80 3.0M
2022-07-28 31.28 32.79 30.24 31.76 3.5M
2022-07-27 29.15 31.20 28.80 30.88 4.2M
2022-07-26 28.54 29.15 28.18 29.15 1.8M
2022-07-25 29.30 29.44 28.30 28.64 2.2M
2022-07-22 29.22 29.99 28.98 29.25 2.7M
2022-07-21 30.00 30.01 29.01 29.08 2.5M
2022-07-20 29.22 30.13 29.08 30.11 2.7M
2022-07-19 29.08 29.70 28.91 29.22 3.1M
2022-07-18 30.07 30.49 28.80 29.05 5.4M
2022-07-15 30.30 31.28 29.74 30.26 3.0M
2022-07-14 29.80 30.43 29.50 29.97 2.6M
2022-07-13 29.18 30.53 29.18 29.80 3.4M
2022-07-12 31.10 31.10 29.22 29.72 3.3M
2022-07-11 30.41 31.62 30.00 31.10 3.4M
2022-07-08 32.65 33.00 30.46 30.49 5.1M
2022-07-07 31.45 33.00 31.14 33.00 3.6M
2022-07-06 31.27 31.58 30.55 31.11 2.3M
2022-07-05 32.10 32.10 30.78 31.09 2.6M
2022-07-04 30.58 31.85 29.95 31.35 3.8M
2022-07-01 30.00 31.17 29.52 30.41 3.4M
2022-06-30 28.81 30.11 28.81 29.85 2.7M
2022-06-29 29.67 30.00 28.45 28.71 3.9M
2022-06-28 29.89 30.80 29.40 29.94 2.4M
2022-06-27 30.06 30.20 29.15 30.11 3.7M
2022-06-24 28.91 30.92 28.61 30.05 5.4M
2022-06-23 27.64 29.10 27.49 28.84 3.8M
2022-06-22 27.97 28.23 27.22 27.66 2.8M
2022-06-21 27.15 28.47 26.60 27.99 3.9M
2022-06-20 26.66 27.54 26.65 27.14 2.2M
2022-06-17 26.60 27.30 26.36 26.83 2.5M
2022-06-16 26.41 26.77 26.10 26.55 2.2M
2022-06-15 27.09 27.55 26.45 26.46 2.3M
2022-06-14 27.69 27.87 26.32 27.12 2.7M
2022-06-13 26.78 27.80 26.71 27.68 2.7M
2022-06-10 26.26 27.40 26.00 27.30 2.7M
2022-06-09 27.24 27.28 26.06 26.26 2.6M
2022-06-08 26.40 27.93 26.30 27.24 4.1M
2022-06-07 27.00 27.00 25.74 26.41 3.9M
2022-06-06 26.00 27.29 25.76 26.86 4.0M
2022-06-02 25.24 26.20 25.03 26.05 3.1M
2022-06-01 24.71 25.91 24.60 25.23 3.4M
2022-05-31 24.85 24.97 24.10 24.85 2.3M
2022-05-30 25.34 25.34 24.43 24.99 2.5M
2022-05-27 24.82 26.18 24.82 25.34 3.9M
2022-05-26 25.46 25.46 24.20 24.81 2.5M
2022-05-25 24.63 25.48 24.10 25.26 4.0M
2022-05-24 26.48 26.65 24.93 24.93 4.2M
2022-05-23 27.40 27.40 26.15 26.48 5.3M
2022-05-20 25.31 27.50 25.31 27.40 6.8M
2022-05-19 24.60 25.87 24.30 25.19 3.5M
2022-05-18 24.88 25.31 24.46 24.99 3.0M
2022-05-17 25.36 25.36 24.45 24.84 2.7M
2022-05-16 25.63 25.77 24.85 25.35 3.8M
2022-05-13 25.90 26.13 25.12 25.35 3.2M
2022-05-12 25.97 25.98 25.16 25.89 3.5M
2022-05-11 25.28 27.10 25.11 26.18 6.7M
2022-05-10 24.80 25.75 24.46 25.70 4.5M
2022-05-09 24.80 25.60 24.50 25.26 4.9M
2022-05-06 24.76 25.50 24.35 25.15 4.8M
2022-05-05 25.65 25.87 24.34 25.54 6.8M
2022-04-29 25.30 26.32 24.67 24.94 9.6M
2022-04-28 23.40 24.87 23.10 24.87 7.6M
2022-04-27 20.59 22.61 20.55 22.61 5.1M
2022-04-26 21.95 22.53 20.40 20.55 5.3M
2022-04-25 21.40 22.95 21.04 21.44 5.7M
2022-04-22 22.99 23.30 21.89 21.98 5.7M
2022-04-21 24.14 25.06 23.64 23.69 6.9M
2022-04-20 25.29 25.50 23.90 24.25 11.1M
2022-04-19 28.42 29.68 25.56 25.56 14.0M
2022-04-18 25.28 26.98 25.02 26.98 11.3M
2022-04-15 23.30 24.53 23.22 24.53 4.3M
2022-04-14 21.98 22.70 21.66 22.30 2.0M
2022-04-13 22.28 22.50 21.31 21.78 1.4M
2022-04-12 22.55 22.60 21.48 21.99 2.8M
2022-04-11 23.52 23.56 21.60 22.74 5.4M
2022-04-08 22.94 24.79 22.52 24.00 3.5M
2022-04-07 22.99 23.58 22.74 23.11 1.7M
2022-04-06 23.38 23.38 22.83 23.06 1.7M
2022-04-01 22.75 23.49 22.60 23.39 1.8M
2022-03-31 22.94 23.50 22.62 23.09 2.2M
2022-03-30 23.02 23.06 22.30 22.60 2.4M
2022-03-29 22.89 23.07 22.21 23.02 2.5M
2022-03-28 22.78 23.32 22.17 22.89 3.1M
2022-03-25 23.50 24.10 22.71 22.78 4.5M
2022-03-24 22.19 24.31 22.00 24.20 7.0M
2022-03-23 21.61 22.46 21.61 22.19 3.4M
2022-03-22 21.41 21.85 21.26 21.60 1.7M
2022-03-21 20.66 21.73 20.52 21.41 2.7M
2022-03-18 20.77 20.85 20.31 20.63 1.4M
2022-03-17 20.00 21.10 19.80 20.65 2.5M
2022-03-16 19.49 19.99 18.84 19.79 2.3M
2022-03-15 20.26 20.26 18.80 18.90 2.5M
2022-03-14 21.50 21.50 20.22 20.30 2.4M
2022-03-11 21.05 21.90 20.58 21.53 3.3M
2022-03-10 22.30 22.30 20.60 20.97 3.4M
2022-03-09 21.68 21.88 20.33 21.76 3.1M
2022-03-08 22.03 22.20 21.36 21.83 2.3M
2022-03-07 22.22 22.32 21.66 21.99 2.0M
2022-03-04 22.10 22.83 21.90 22.42 2.5M
2022-03-03 22.43 22.50 21.99 22.15 1.9M
2022-03-02 22.17 22.80 21.87 22.32 3.5M
2022-03-01 21.60 22.28 21.48 22.19 4.0M
2022-02-28 21.73 22.32 21.21 21.48 4.0M
2022-02-25 20.65 21.35 20.65 21.07 2.1M
2022-02-24 21.37 21.71 20.15 20.56 2.8M
2022-02-23 20.61 21.45 20.42 21.43 2.5M
2022-02-22 20.85 20.85 20.54 20.61 1.4M
2022-02-21 20.81 21.06 20.30 21.05 2.6M
2022-02-18 19.94 20.94 19.80 20.83 3.5M
2022-02-17 20.08 20.16 19.71 19.85 0.9M
2022-02-16 19.83 20.11 19.83 19.99 0.9M
2022-02-15 20.36 20.47 19.66 19.84 1.4M
2022-02-14 20.32 20.35 19.81 20.35 1.5M
2022-02-11 20.52 20.67 20.15 20.33 1.7M
2022-02-10 20.31 20.63 20.00 20.53 2.5M
2022-02-09 19.79 20.70 19.79 20.04 2.0M
2022-02-08 19.69 19.99 19.36 19.99 2.2M
2022-02-07 18.65 19.42 18.65 19.35 1.5M
2022-01-28 18.44 18.69 17.62 18.50 1.8M
2022-01-27 18.75 18.75 18.08 18.25 1.2M
2022-01-26 18.65 18.95 18.25 18.74 1.4M
2022-01-25 18.95 19.28 18.65 18.65 1.6M
2022-01-24 18.87 19.11 18.50 18.95 1.1M
2022-01-21 19.61 19.73 18.39 18.70 2.7M
2022-01-20 20.05 20.05 19.60 19.82 1.5M
2022-01-19 19.97 20.14 19.82 20.05 1.1M
2022-01-18 20.29 20.44 19.85 19.95 1.7M
2022-01-17 19.99 20.57 19.99 20.31 2.8M
2022-01-14 20.10 20.48 19.94 19.99 1.5M
2022-01-13 20.40 20.43 20.11 20.23 1.1M
2022-01-12 20.06 20.66 19.90 20.42 1.9M
2022-01-11 19.93 20.34 19.81 20.06 1.4M
2022-01-10 19.65 19.87 19.56 19.85 1.1M
2022-01-07 20.28 20.50 19.58 19.62 2.2M
2022-01-06 19.68 20.60 19.68 20.28 1.8M
2022-01-05 20.44 20.48 19.73 19.88 1.9M
2022-01-04 20.50 20.77 20.18 20.44 1.9M