Sichuan Tianwei Electronic

688511
🏛️ china →
23.02
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
2021-12-31 55.23 55.72 54.76 55.39 0.3M
2021-12-30 54.39 55.30 54.35 54.76 0.3M
2021-12-29 54.10 54.78 53.56 54.23 0.3M
2021-12-28 54.40 54.56 53.64 54.02 0.2M
2021-12-27 54.31 54.31 52.69 53.89 0.2M
2021-12-24 55.00 55.00 53.01 53.25 0.4M
2021-12-23 55.80 55.80 54.70 54.74 0.3M
2021-12-22 55.80 55.87 55.24 55.50 0.2M
2021-12-21 55.50 56.16 54.72 55.55 0.2M
2021-12-20 55.89 56.15 54.60 55.66 0.4M
2021-12-17 58.44 58.44 55.84 55.89 0.7M
2021-12-16 58.01 59.40 58.01 58.43 0.5M
2021-12-15 58.10 58.75 57.80 58.11 0.4M
2021-12-14 58.20 58.65 57.85 58.10 0.4M
2021-12-13 58.66 59.30 57.81 58.20 0.4M
2021-12-10 58.77 59.00 58.22 58.30 0.4M
2021-12-09 58.79 59.75 58.58 58.88 0.4M
2021-12-08 58.86 59.78 58.65 58.90 0.4M
2021-12-07 61.08 62.01 58.00 58.86 0.7M
2021-12-06 61.99 62.88 59.73 61.08 0.7M
2021-12-03 61.67 63.18 61.67 62.00 0.5M
2021-12-02 63.77 63.99 61.20 61.67 0.7M
2021-12-01 64.97 65.00 63.40 63.65 0.6M
2021-11-30 64.80 66.00 64.15 64.81 1.1M
2021-11-29 60.02 64.82 60.00 64.82 1.2M
2021-11-26 62.05 62.39 60.88 60.92 0.4M
2021-11-25 62.95 63.25 61.89 62.21 0.4M
2021-11-24 62.98 63.57 62.15 62.80 0.5M
2021-11-23 61.38 64.55 61.38 63.35 0.9M
2021-11-22 60.03 62.50 59.76 61.38 0.6M
2021-11-19 60.15 60.76 59.72 60.03 0.3M
2021-11-18 61.74 61.98 60.05 60.10 0.5M
2021-11-17 58.72 61.69 58.70 61.53 0.7M
2021-11-16 60.48 61.19 58.54 58.72 0.5M
2021-11-15 59.96 61.25 59.67 60.48 0.6M
2021-11-12 59.22 60.79 59.05 60.40 0.6M
2021-11-11 58.58 60.25 58.26 59.30 0.6M
2021-11-10 58.80 59.61 57.70 58.58 0.5M
2021-11-09 56.58 59.60 56.58 58.90 0.8M
2021-11-08 55.64 57.48 53.71 56.75 0.6M
2021-11-05 56.53 57.85 55.55 55.74 0.7M
2021-11-04 53.01 56.50 53.01 56.15 0.9M
2021-11-03 54.71 54.99 53.13 53.88 0.6M
2021-11-02 53.30 55.90 53.18 54.71 1.0M
2021-11-01 52.90 53.80 51.15 53.55 1.0M
2021-10-29 58.96 59.00 52.00 53.38 2.4M
2021-10-28 65.00 65.00 61.18 61.94 1.2M
2021-10-27 62.39 65.20 61.32 65.15 1.7M
2021-10-26 60.40 62.80 59.68 61.66 0.6M
2021-10-25 59.18 60.56 59.18 59.77 0.3M
2021-10-22 61.50 61.92 59.80 59.82 0.5M
2021-10-21 61.60 62.30 61.40 61.50 0.3M
2021-10-20 61.13 62.79 60.82 62.03 0.5M
2021-10-19 61.28 61.55 60.25 61.34 0.5M
2021-10-18 63.82 63.99 60.00 61.44 0.8M
2021-10-15 61.65 64.72 61.12 63.43 1.1M
2021-10-14 60.80 62.30 60.80 61.48 0.6M
2021-10-13 61.38 61.73 59.80 61.34 0.6M
2021-10-12 59.70 61.80 58.74 61.53 1.0M
2021-10-11 59.40 61.71 59.00 59.70 0.6M
2021-10-08 57.95 61.68 57.58 59.55 0.8M
2021-09-30 56.92 57.82 56.87 57.11 0.4M
2021-09-29 59.15 59.78 56.78 56.92 0.5M
2021-09-28 60.42 60.90 59.66 60.05 0.4M
2021-09-27 63.80 64.67 59.11 60.14 1.2M
2021-09-24 65.00 65.42 63.60 63.86 0.4M
2021-09-23 64.25 65.50 64.25 65.00 0.4M
2021-09-22 63.93 65.49 63.60 64.23 0.4M
2021-09-17 66.88 67.11 63.50 64.69 0.7M
2021-09-16 69.18 69.28 65.98 66.66 0.8M
2021-09-15 68.81 70.00 67.69 69.28 0.5M
2021-09-14 71.00 71.00 68.64 68.80 1.0M
2021-09-13 71.71 71.90 70.18 70.73 0.7M
2021-09-10 72.04 72.73 70.88 72.00 0.8M
2021-09-09 75.77 75.77 72.10 72.30 1.0M
2021-09-08 74.80 75.99 74.23 75.45 0.7M
2021-09-07 75.60 75.61 74.00 74.45 0.5M
2021-09-06 74.10 75.60 73.06 75.12 0.6M
2021-09-03 73.32 74.55 72.63 74.13 0.9M
2021-09-02 73.97 74.62 72.03 72.96 0.8M
2021-09-01 76.95 76.96 72.79 74.15 1.3M
2021-08-31 77.00 78.98 75.35 77.20 1.4M
2021-08-30 78.98 79.00 75.50 75.50 2.2M
2021-08-27 82.25 83.48 78.60 79.00 1.5M
2021-08-26 85.11 85.20 82.20 82.31 1.4M
2021-08-25 86.20 87.85 84.97 85.38 1.2M
2021-08-24 87.86 87.86 84.33 86.23 2.5M
2021-08-23 87.44 91.05 85.88 89.95 2.3M
2021-08-20 84.28 87.56 82.77 85.71 1.6M
2021-08-19 83.50 85.55 82.02 84.91 1.2M
2021-08-18 83.11 85.40 82.00 83.50 1.2M
2021-08-17 88.64 89.39 84.00 84.00 2.5M
2021-08-16 92.58 93.80 88.64 88.64 2.2M
2021-08-13 92.00 96.20 91.56 93.58 2.5M
2021-08-12 92.01 93.78 89.11 93.00 2.9M
2021-08-11 93.05 96.20 90.20 94.30 2.8M
2021-08-10 91.22 96.78 91.21 92.84 3.0M
2021-08-09 90.87 93.98 87.00 91.22 2.7M
2021-08-06 101.50 102.94 93.51 93.68 3.5M
2021-08-05 94.15 103.89 92.06 100.78 4.8M
2021-08-04 93.66 100.47 90.76 96.36 4.7M
2021-08-03 104.01 108.88 94.51 95.01 6.0M
2021-08-02 111.00 122.00 103.00 107.50 10.2M
2021-07-30 88.00 113.00 86.00 103.50 13.4M