Hangzhou Weiguang Electronic

002801
🏛️ china →
36.17
Last Update: 2025-09-30
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
2023-12-29 21.36 21.81 21.19 21.75 0.8M
2023-12-28 20.43 21.47 20.36 21.42 1.0M
2023-12-27 20.55 20.57 20.21 20.40 0.6M
2023-12-26 20.88 20.89 20.46 20.55 0.5M
2023-12-25 20.71 20.97 20.60 20.89 0.5M
2023-12-22 21.06 21.17 20.61 20.71 0.7M
2023-12-21 20.92 21.18 20.32 21.06 1.1M
2023-12-20 20.88 21.10 20.73 20.86 0.6M
2023-12-19 20.65 20.95 20.50 20.89 0.5M
2023-12-18 20.63 20.95 20.63 20.72 0.6M
2023-12-15 20.96 21.08 20.81 20.89 0.6M
2023-12-14 21.13 21.25 20.93 20.93 0.5M
2023-12-13 21.05 21.46 20.77 21.12 0.7M
2023-12-12 21.30 21.34 20.93 21.04 0.7M
2023-12-11 21.00 21.33 20.72 21.27 0.9M
2023-12-08 21.50 21.52 21.03 21.03 0.5M
2023-12-07 21.40 21.45 20.99 21.24 0.8M
2023-12-06 21.14 21.58 21.14 21.25 0.7M
2023-12-05 21.48 21.51 21.00 21.13 0.7M
2023-12-04 21.59 21.61 21.39 21.50 0.5M
2023-12-01 21.72 21.92 21.31 21.58 0.8M
2023-11-30 21.95 22.14 21.51 21.72 0.6M
2023-11-29 21.83 22.23 21.83 22.05 0.9M
2023-11-28 21.49 21.88 21.37 21.82 0.8M
2023-11-27 21.51 21.73 21.26 21.56 1.1M
2023-11-24 21.71 21.90 21.54 21.55 0.8M
2023-11-23 21.44 21.91 21.41 21.86 0.9M
2023-11-22 22.02 22.18 21.58 21.58 1.3M
2023-11-21 22.77 22.90 22.07 22.14 2.2M
2023-11-20 21.84 23.09 21.79 22.91 3.0M
2023-11-17 21.41 21.78 21.17 21.73 0.6M
2023-11-16 21.67 21.77 21.41 21.41 0.5M
2023-11-15 21.79 21.86 21.56 21.77 0.6M
2023-11-14 21.62 21.67 21.45 21.65 0.5M
2023-11-13 21.38 21.59 21.11 21.54 0.8M
2023-11-10 21.30 21.47 21.09 21.38 0.5M
2023-11-09 21.41 21.53 21.26 21.37 0.5M
2023-11-08 21.58 21.70 21.32 21.48 0.8M
2023-11-07 21.66 21.66 21.28 21.60 0.9M
2023-11-06 21.34 21.63 21.21 21.60 1.3M
2023-11-03 20.52 21.33 20.52 21.19 0.8M
2023-11-02 20.76 20.91 20.51 20.51 0.5M
2023-11-01 20.78 20.95 20.44 20.72 0.7M
2023-10-31 21.14 21.32 20.51 20.65 0.8M
2023-10-30 20.80 21.33 20.80 21.24 0.8M
2023-10-27 20.33 21.13 20.17 21.02 0.8M
2023-10-26 20.28 20.42 19.96 20.37 0.7M
2023-10-25 20.15 20.46 20.04 20.28 0.7M
2023-10-24 19.66 20.04 19.50 20.03 0.6M
2023-10-23 20.16 20.21 19.51 19.61 0.8M
2023-10-20 19.98 20.48 19.92 20.13 1.0M
2023-10-19 20.29 20.53 20.00 20.08 1.0M
2023-10-18 20.86 20.92 20.37 20.40 0.8M
2023-10-17 21.11 21.11 20.59 20.81 1.1M
2023-10-16 22.23 22.24 20.65 21.01 2.2M
2023-10-13 22.50 22.50 22.03 22.16 0.6M
2023-10-12 22.37 22.56 22.17 22.46 0.8M
2023-10-11 22.30 22.66 22.08 22.46 0.8M
2023-10-10 22.46 22.54 22.18 22.41 0.9M
2023-10-09 22.45 22.70 22.23 22.45 0.9M
2023-09-28 22.52 22.57 22.30 22.45 0.6M
2023-09-27 21.94 22.54 21.84 22.36 0.8M
2023-09-26 22.19 22.33 21.84 21.90 0.5M
2023-09-25 22.08 22.31 21.91 22.10 0.6M
2023-09-22 21.44 22.11 21.36 22.08 0.7M
2023-09-21 21.57 21.69 21.46 21.57 0.6M
2023-09-20 21.71 22.00 21.53 21.57 0.8M
2023-09-19 21.99 22.17 21.55 21.76 1.1M
2023-09-18 21.62 22.35 21.44 22.12 1.5M
2023-09-15 21.91 22.28 21.62 22.16 1.1M
2023-09-14 22.26 22.49 21.91 21.91 1.0M
2023-09-13 22.55 22.66 22.05 22.17 0.9M
2023-09-12 22.65 22.75 22.45 22.54 0.8M
2023-09-11 22.62 22.82 22.01 22.59 1.3M
2023-09-08 22.61 23.00 22.37 22.75 1.1M
2023-09-07 23.03 23.12 22.49 22.50 0.9M
2023-09-06 22.85 23.10 22.70 23.04 1.1M
2023-09-05 22.70 23.26 22.70 22.87 1.3M
2023-09-04 22.63 22.82 22.41 22.82 1.3M
2023-09-01 22.85 23.01 22.31 22.58 1.4M
2023-08-31 22.76 23.18 22.60 22.85 1.1M
2023-08-30 22.70 23.38 22.65 22.88 1.6M
2023-08-29 21.36 22.93 21.36 22.70 1.7M
2023-08-28 22.87 22.87 21.26 21.49 2.1M
2023-08-25 22.29 22.40 21.53 21.62 1.4M
2023-08-24 22.56 22.63 22.05 22.36 1.0M
2023-08-23 22.89 22.89 22.34 22.34 0.8M
2023-08-22 22.97 23.09 22.18 22.73 1.7M
2023-08-21 23.19 23.43 22.96 23.03 0.9M
2023-08-18 24.28 24.28 23.23 23.23 1.4M
2023-08-17 22.74 24.38 22.63 24.32 2.0M
2023-08-16 23.37 23.39 22.71 22.72 1.0M
2023-08-15 23.70 23.88 23.07 23.37 1.5M
2023-08-14 22.00 23.84 22.00 23.73 3.6M
2023-08-11 25.24 25.36 24.42 24.44 1.2M
2023-08-10 24.95 25.38 24.77 25.30 1.2M
2023-08-09 24.71 24.97 24.56 24.68 0.5M
2023-08-08 25.10 25.19 24.66 24.90 0.5M
2023-08-07 25.26 25.36 24.80 24.97 1.1M
2023-08-04 25.47 25.63 25.31 25.39 0.6M
2023-08-03 25.96 26.09 25.30 25.41 1.2M
2023-08-02 25.65 26.18 25.49 26.09 1.2M
2023-08-01 25.46 25.77 25.33 25.68 0.8M
2023-07-31 25.66 25.89 25.20 25.46 1.2M
2023-07-28 25.48 25.80 25.27 25.73 0.7M
2023-07-27 25.70 25.91 25.51 25.59 0.7M
2023-07-26 25.96 25.98 25.61 25.79 0.7M
2023-07-25 26.13 26.34 25.82 25.97 1.2M
2023-07-24 25.72 26.45 25.56 26.05 1.1M
2023-07-21 25.53 25.70 25.32 25.43 0.9M
2023-07-20 26.08 26.10 25.53 25.59 0.7M
2023-07-19 26.12 26.39 25.90 25.98 0.7M
2023-07-18 26.45 26.50 26.11 26.23 0.6M
2023-07-17 26.06 26.68 25.89 26.44 0.9M
2023-07-14 26.75 26.80 25.96 26.07 1.6M
2023-07-13 26.75 27.10 26.51 26.75 0.8M
2023-07-12 26.57 27.38 26.20 26.72 1.8M
2023-07-11 26.18 26.57 26.04 26.49 0.8M
2023-07-10 26.41 26.59 26.12 26.20 0.8M
2023-07-07 26.75 26.83 26.25 26.36 1.4M
2023-07-06 26.82 27.15 26.69 26.90 1.1M
2023-07-05 26.88 27.38 26.81 26.92 1.7M
2023-07-04 26.64 27.70 26.64 27.15 2.2M
2023-07-03 27.16 27.30 26.62 26.78 2.9M
2023-06-30 27.61 27.61 26.61 27.06 4.6M
2023-06-29 26.11 28.77 25.99 28.36 5.8M
2023-06-28 26.24 26.50 25.50 26.15 1.1M
2023-06-27 25.92 26.32 25.51 26.25 1.2M
2023-06-26 26.20 26.33 25.70 25.82 1.5M
2023-06-21 26.60 27.14 26.23 26.28 2.1M
2023-06-20 25.13 27.17 25.13 26.81 4.3M
2023-06-19 25.33 25.50 25.05 25.13 1.4M
2023-06-16 24.58 25.42 24.58 25.33 2.4M
2023-06-15 23.30 24.68 23.23 24.67 1.7M
2023-06-14 23.66 23.78 23.29 23.30 0.5M
2023-06-13 23.67 23.89 23.49 23.61 0.6M
2023-06-12 23.30 23.68 22.99 23.56 0.8M
2023-06-09 23.37 23.47 23.02 23.24 0.5M
2023-06-08 23.69 23.69 23.07 23.20 0.7M
2023-06-07 23.58 23.88 23.36 23.55 0.5M
2023-06-06 24.50 24.58 23.53 23.59 0.9M
2023-06-05 24.49 24.66 24.14 24.45 0.7M
2023-06-02 24.83 24.83 24.30 24.49 0.9M
2023-06-01 24.51 24.85 24.38 24.57 1.0M
2023-05-31 24.92 25.05 24.50 24.60 1.0M
2023-05-30 25.07 25.15 24.50 24.95 1.3M
2023-05-29 25.24 25.36 24.81 24.97 1.1M
2023-05-26 24.72 25.45 24.64 25.24 1.6M
2023-05-25 24.66 24.91 24.40 24.81 1.3M
2023-05-24 24.20 24.86 23.87 24.64 1.4M
2023-05-23 23.67 25.00 23.67 24.23 1.2M
2023-05-22 23.91 24.28 23.63 24.19 0.9M
2023-05-19 23.85 24.10 23.53 23.96 1.0M
2023-05-18 23.26 24.60 23.26 23.82 1.7M
2023-05-17 22.81 23.26 22.81 23.26 0.6M
2023-05-16 23.25 23.63 22.85 23.51 0.9M
2023-05-15 22.66 23.29 22.44 23.25 0.6M
2023-05-12 22.90 23.00 22.53 22.66 0.6M
2023-05-11 22.80 23.00 22.61 22.90 0.6M
2023-05-10 22.30 23.15 22.30 22.65 1.2M
2023-05-09 23.33 23.41 22.35 22.35 1.3M
2023-05-08 23.24 23.51 23.24 23.33 0.5M
2023-05-05 23.68 23.86 23.18 23.24 0.8M
2023-05-04 24.10 24.34 23.65 23.69 1.0M
2023-04-28 23.80 24.24 23.80 24.23 0.5M
2023-04-27 24.06 24.08 23.68 23.80 0.6M
2023-04-26 23.07 24.35 23.00 24.02 0.9M
2023-04-25 23.66 23.94 22.90 23.21 1.1M
2023-04-24 24.70 24.82 23.50 23.60 1.7M
2023-04-21 26.02 26.20 24.70 24.83 2.1M
2023-04-20 24.84 26.40 24.23 26.14 3.1M
2023-04-19 24.94 25.17 24.66 24.66 1.0M
2023-04-18 25.29 25.30 25.00 25.10 0.6M
2023-04-17 25.05 25.56 25.04 25.23 0.6M
2023-04-14 25.40 25.40 25.11 25.22 0.4M
2023-04-13 25.81 25.81 25.07 25.26 0.9M
2023-04-12 25.72 25.92 25.61 25.81 0.4M
2023-04-11 25.70 25.75 25.43 25.72 0.7M
2023-04-10 25.86 25.98 25.52 25.70 0.6M
2023-04-07 25.35 25.85 25.20 25.75 0.8M
2023-04-06 25.55 25.55 25.17 25.25 0.9M
2023-04-04 26.04 26.04 25.41 25.55 1.0M
2023-04-03 25.55 26.26 25.55 26.02 1.4M
2023-03-31 25.10 25.65 25.10 25.61 0.9M
2023-03-30 25.11 25.15 24.83 25.12 0.6M
2023-03-29 25.18 25.51 24.94 25.05 0.9M
2023-03-28 25.81 25.81 24.97 25.20 1.7M
2023-03-27 25.69 25.85 25.42 25.85 1.1M
2023-03-24 25.79 25.99 25.63 25.70 0.9M
2023-03-23 26.40 26.40 25.68 25.73 1.0M
2023-03-22 26.26 26.48 26.15 26.33 0.7M
2023-03-21 26.30 26.30 25.91 26.26 0.6M
2023-03-20 25.80 26.15 25.16 26.13 0.9M
2023-03-17 26.06 26.36 25.61 25.64 0.8M
2023-03-16 26.84 26.84 25.97 25.99 0.8M
2023-03-15 26.65 27.07 26.65 26.80 0.7M
2023-03-14 27.61 27.63 26.61 26.74 1.2M
2023-03-13 26.85 27.43 26.62 27.42 1.3M
2023-03-10 26.85 27.30 26.49 27.01 1.4M
2023-03-09 26.27 27.15 25.90 27.05 1.7M
2023-03-08 26.07 26.30 26.06 26.17 0.4M
2023-03-07 26.61 26.61 26.10 26.13 0.8M
2023-03-06 26.70 26.84 26.40 26.48 0.9M
2023-03-03 26.65 26.92 26.45 26.68 1.6M
2023-03-02 26.88 27.05 26.60 26.65 1.4M
2023-03-01 27.03 27.03 26.30 26.83 1.0M
2023-02-28 27.32 27.55 26.60 26.95 2.3M
2023-02-27 27.60 28.00 27.07 27.39 1.8M
2023-02-24 27.67 27.88 27.25 27.27 1.1M
2023-02-23 28.15 28.19 27.60 27.68 0.8M
2023-02-22 27.70 28.42 27.50 27.93 1.1M
2023-02-21 27.73 28.23 27.50 27.85 0.8M
2023-02-20 27.35 27.78 27.10 27.73 0.8M
2023-02-17 27.67 28.14 27.53 27.62 0.7M
2023-02-16 28.77 28.90 27.50 27.67 1.4M
2023-02-15 28.77 28.99 28.61 28.90 0.8M
2023-02-14 28.83 29.00 28.53 28.72 0.7M
2023-02-13 28.61 29.01 28.46 28.83 1.1M
2023-02-10 28.82 28.96 28.54 28.72 0.8M
2023-02-09 28.78 28.98 28.53 28.90 0.9M
2023-02-08 29.26 29.40 28.65 28.78 1.3M
2023-02-07 28.14 29.55 28.14 29.19 2.7M
2023-02-06 27.70 28.58 27.50 28.32 1.6M
2023-02-03 27.86 28.20 27.52 27.78 0.9M
2023-02-02 28.19 28.35 27.90 28.00 1.1M
2023-02-01 28.05 28.38 27.83 28.19 1.4M
2023-01-31 27.89 28.17 27.46 28.05 1.2M
2023-01-30 27.39 27.95 27.32 27.78 1.5M
2023-01-20 27.49 27.64 26.92 27.19 0.7M
2023-01-19 27.14 27.35 26.92 27.24 0.9M
2023-01-18 27.00 27.36 26.75 27.17 1.2M
2023-01-17 26.98 27.07 26.66 26.97 0.9M
2023-01-16 26.30 27.00 26.30 26.90 1.4M
2023-01-13 26.54 26.81 26.30 26.41 0.8M
2023-01-12 26.38 26.88 26.36 26.54 0.7M
2023-01-11 27.03 27.03 26.29 26.44 1.0M
2023-01-10 27.00 27.00 26.54 26.86 0.9M
2023-01-09 26.40 27.02 26.01 27.00 1.4M
2023-01-06 26.05 26.52 25.83 26.40 0.9M
2023-01-05 25.30 26.20 25.18 26.05 1.3M
2023-01-04 25.48 25.57 25.06 25.20 0.5M
2023-01-03 24.79 25.54 24.30 25.50 0.9M