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
2022-12-30 28.96 28.99 28.29 28.42 0.1M
2022-12-29 29.03 29.13 28.63 28.67 0.2M
2022-12-28 29.86 29.86 28.66 29.03 0.2M
2022-12-27 29.12 29.85 29.12 29.68 0.2M
2022-12-26 28.23 29.30 28.23 29.29 0.2M
2022-12-23 28.35 28.68 28.19 28.50 0.2M
2022-12-22 28.89 28.92 28.40 28.51 0.2M
2022-12-21 29.35 29.56 28.80 28.87 0.2M
2022-12-20 29.26 29.70 29.07 29.45 0.2M
2022-12-19 30.15 30.15 29.23 29.26 0.1M
2022-12-16 30.30 30.64 29.64 29.86 0.2M
2022-12-15 30.59 31.27 30.01 30.46 0.3M
2022-12-14 30.66 31.51 30.25 30.40 0.3M
2022-12-13 30.41 30.73 30.11 30.18 0.2M
2022-12-12 30.00 30.73 29.70 30.53 0.3M
2022-12-09 30.23 30.40 29.80 30.00 0.3M
2022-12-08 30.71 30.83 30.15 30.15 0.3M
2022-12-07 30.99 31.05 30.66 30.70 0.2M
2022-12-06 31.17 31.43 30.86 30.99 0.3M
2022-12-05 31.12 31.25 30.51 31.17 0.3M
2022-12-02 30.75 31.10 30.35 30.85 0.2M
2022-12-01 29.83 30.89 29.83 30.61 0.3M
2022-11-30 30.39 30.39 29.73 29.86 0.3M
2022-11-29 29.15 30.18 29.15 30.05 0.4M
2022-11-28 29.65 29.65 28.91 29.07 0.6M
2022-11-25 30.66 30.66 29.66 29.66 0.3M
2022-11-24 31.05 31.84 30.40 30.66 0.7M
2022-11-23 32.00 32.29 30.50 31.44 0.5M
2022-11-22 33.38 33.46 32.01 32.07 0.5M
2022-11-21 32.68 33.16 32.00 33.06 0.4M
2022-11-18 33.80 34.30 32.41 32.41 0.7M
2022-11-17 33.25 33.48 32.34 33.36 0.5M
2022-11-16 33.80 34.37 32.87 32.95 0.5M
2022-11-15 32.00 33.88 31.46 33.82 1.2M
2022-11-14 31.41 31.88 31.20 31.88 0.4M
2022-11-11 32.32 32.90 31.30 31.46 0.9M
2022-11-10 32.64 32.64 31.53 31.84 0.5M
2022-11-09 33.05 33.05 32.20 32.64 0.5M
2022-11-08 33.25 33.25 32.35 32.84 0.4M
2022-11-07 32.88 33.26 32.50 33.17 0.6M
2022-11-04 33.30 33.30 32.41 33.02 0.7M
2022-11-03 32.45 33.36 32.12 33.13 0.8M
2022-11-02 31.80 32.80 31.61 32.51 0.8M
2022-11-01 31.99 31.99 31.24 31.85 0.6M
2022-10-31 30.20 31.99 30.20 31.33 0.7M
2022-10-28 32.00 32.00 30.00 30.30 0.8M
2022-10-27 32.65 33.05 31.60 32.00 0.7M
2022-10-26 32.28 33.14 30.80 32.84 1.3M
2022-10-25 32.18 33.83 31.90 33.06 1.1M
2022-10-24 32.52 33.36 31.92 32.18 0.8M
2022-10-21 33.90 33.96 32.15 32.19 0.7M
2022-10-20 33.52 33.68 32.53 33.45 0.8M
2022-10-19 34.40 34.40 33.07 33.39 0.8M
2022-10-18 35.45 35.60 33.03 33.87 2.0M
2022-10-17 30.03 34.39 30.03 34.39 1.5M
2022-10-14 28.33 28.88 27.51 28.66 0.3M
2022-10-13 27.36 28.18 27.34 27.87 0.2M
2022-10-12 26.12 27.54 25.54 27.51 0.2M
2022-10-11 26.42 26.82 25.92 26.12 0.2M
2022-10-10 28.08 28.33 25.91 26.01 0.2M
2022-09-30 28.60 28.60 27.32 27.32 0.2M
2022-09-29 29.03 29.44 28.24 28.40 0.2M
2022-09-28 30.00 30.25 28.81 28.88 0.2M
2022-09-27 29.10 29.99 28.95 29.97 0.3M
2022-09-26 29.53 29.53 28.58 28.65 0.3M
2022-09-23 30.31 30.93 29.44 29.65 0.2M
2022-09-22 30.52 31.63 30.37 30.62 0.2M
2022-09-21 29.80 30.65 29.11 30.52 0.2M
2022-09-20 29.92 29.92 29.18 29.68 0.1M
2022-09-19 30.00 30.00 29.05 29.05 0.2M
2022-09-16 30.24 31.10 29.80 29.82 0.2M
2022-09-15 31.94 31.94 29.68 30.72 0.7M
2022-09-14 31.51 32.00 31.35 31.83 0.4M
2022-09-13 32.00 32.48 31.45 32.16 0.3M
2022-09-09 31.99 32.12 31.71 31.90 0.2M
2022-09-08 32.85 32.95 31.85 32.01 0.3M
2022-09-07 32.35 32.95 32.03 32.62 0.3M
2022-09-06 31.66 32.49 31.66 32.29 0.3M
2022-09-05 32.50 32.51 31.55 31.78 0.3M
2022-09-02 31.72 32.41 31.31 31.96 0.4M
2022-09-01 32.00 32.49 31.45 31.45 0.4M
2022-08-31 33.50 33.50 31.77 31.77 0.6M
2022-08-30 33.24 34.00 33.24 33.50 0.4M
2022-08-29 32.76 33.64 32.12 33.44 0.4M
2022-08-26 34.50 34.63 32.85 33.22 1.0M
2022-08-25 36.00 36.39 33.90 34.23 1.1M
2022-08-24 38.20 38.20 35.89 36.00 1.1M
2022-08-23 39.70 39.93 38.15 38.16 0.9M
2022-08-22 39.45 40.24 39.10 39.69 0.4M
2022-08-19 40.90 41.59 39.60 39.60 0.9M
2022-08-18 41.60 41.68 40.21 41.00 1.3M
2022-08-17 39.34 41.71 39.06 41.55 2.2M
2022-08-16 39.58 40.20 39.15 39.37 0.8M
2022-08-15 39.95 40.14 39.06 39.73 1.0M
2022-08-12 41.25 41.59 39.50 40.00 1.6M
2022-08-11 41.99 42.80 41.14 41.60 1.5M
2022-08-10 43.30 43.30 41.90 42.25 1.5M
2022-08-09 42.33 44.38 41.38 42.85 2.6M
2022-08-08 40.70 43.57 40.01 42.54 2.9M
2022-08-05 39.34 41.96 39.34 40.76 3.0M
2022-08-04 44.13 44.13 39.10 39.96 3.9M
2022-08-03 34.50 42.04 34.50 42.04 4.9M
2022-08-02 35.88 36.80 34.29 35.03 0.6M
2022-08-01 35.55 37.05 35.26 36.54 0.6M
2022-07-29 36.96 36.97 35.86 36.41 0.4M
2022-07-28 35.74 37.10 35.28 36.88 0.5M
2022-07-27 34.52 35.76 34.52 35.74 0.3M
2022-07-26 35.21 35.21 34.00 34.97 0.2M
2022-07-25 35.10 35.87 34.83 35.03 0.2M
2022-07-22 35.96 36.35 35.06 35.33 0.3M
2022-07-21 35.80 36.28 35.49 35.88 0.3M
2022-07-20 34.70 35.92 34.70 35.80 0.3M
2022-07-19 34.41 35.07 34.41 35.03 0.2M
2022-07-18 34.35 34.74 33.80 34.73 0.2M
2022-07-15 34.50 34.88 33.72 34.15 0.2M
2022-07-14 34.14 35.20 34.01 34.58 0.2M
2022-07-13 34.10 34.66 33.91 34.14 0.2M
2022-07-12 35.36 35.74 34.08 34.30 0.4M
2022-07-11 36.05 36.20 35.02 35.53 0.4M
2022-07-08 36.93 36.98 36.04 36.38 0.2M
2022-07-07 36.75 37.19 36.36 36.41 0.2M
2022-07-06 36.22 36.77 36.20 36.60 0.2M
2022-07-05 37.82 37.82 36.22 36.40 0.4M
2022-07-04 36.99 37.67 36.20 37.58 0.3M
2022-07-01 37.80 37.87 36.90 36.96 0.3M
2022-06-30 37.20 37.95 37.20 37.44 0.4M
2022-06-29 39.00 39.54 37.28 37.53 0.7M
2022-06-28 38.50 39.35 38.20 39.22 0.6M
2022-06-27 38.92 39.76 38.33 38.80 0.6M
2022-06-24 38.38 39.27 38.01 38.92 0.8M
2022-06-23 36.90 38.27 36.20 37.88 0.6M
2022-06-22 38.35 38.35 36.58 36.58 0.5M
2022-06-21 39.18 39.20 37.48 37.96 0.7M
2022-06-20 37.38 39.16 37.21 39.04 1.1M
2022-06-17 37.20 37.89 36.36 37.38 0.5M
2022-06-16 36.97 37.73 36.85 37.36 0.6M
2022-06-15 36.93 37.49 36.88 37.11 0.6M
2022-06-14 37.06 37.06 35.50 36.90 0.8M
2022-06-13 37.50 38.20 36.50 37.06 0.8M
2022-06-10 37.37 38.35 37.30 38.01 0.8M
2022-06-09 38.44 38.44 37.10 37.52 0.7M
2022-06-08 39.70 39.70 37.30 38.21 1.1M
2022-06-07 41.00 41.00 39.12 39.47 1.3M
2022-06-06 39.09 42.20 38.01 41.44 2.1M
2022-06-02 38.15 41.80 37.51 39.88 2.3M
2022-06-01 34.00 37.59 33.20 37.37 1.6M
2022-05-31 32.85 34.14 32.08 33.77 0.4M
2022-05-30 32.82 32.88 31.67 32.85 0.3M
2022-05-27 33.00 33.54 31.83 32.40 0.3M
2022-05-26 32.28 32.83 31.35 32.42 0.2M
2022-05-25 32.50 33.38 32.50 32.77 0.3M
2022-05-24 34.20 35.48 32.71 32.75 0.5M
2022-05-23 33.82 34.20 33.35 34.01 0.2M
2022-05-20 33.11 33.87 32.96 33.52 0.2M
2022-05-19 32.85 33.51 32.69 33.12 0.1M
2022-05-18 32.80 33.36 32.69 33.13 0.2M
2022-05-17 33.60 33.60 32.22 32.75 0.2M
2022-05-16 34.01 34.59 33.00 33.18 0.2M
2022-05-13 34.06 34.58 33.50 34.00 0.2M
2022-05-12 33.36 34.07 33.09 33.73 0.2M
2022-05-11 33.48 34.85 33.48 33.69 0.3M
2022-05-10 32.97 34.00 32.52 33.58 0.2M
2022-05-09 33.20 33.82 32.88 33.17 0.2M
2022-05-06 31.98 33.46 31.60 33.20 0.2M
2022-05-05 31.43 32.99 31.15 32.55 0.2M
2022-04-29 30.67 31.99 30.41 31.73 0.3M
2022-04-28 31.48 31.77 30.43 30.54 0.2M
2022-04-27 29.50 31.48 28.91 31.30 0.3M
2022-04-26 33.00 33.00 28.03 29.81 0.3M
2022-04-25 35.59 35.59 32.28 32.28 0.3M
2022-04-22 36.37 36.38 35.35 35.55 0.2M
2022-04-21 37.55 37.94 36.02 36.05 0.2M
2022-04-20 37.00 37.67 36.86 37.55 0.2M
2022-04-19 37.60 37.89 36.93 37.24 0.1M
2022-04-18 36.97 37.85 36.79 37.60 0.2M
2022-04-15 37.20 37.50 36.00 36.97 0.2M
2022-04-14 37.17 37.86 36.47 37.20 0.2M
2022-04-13 37.42 37.42 36.40 36.43 0.1M
2022-04-12 35.30 37.51 35.30 37.50 0.2M
2022-04-11 37.50 37.73 35.80 35.98 0.2M
2022-04-08 38.50 38.74 37.33 38.03 0.2M
2022-04-07 39.93 40.15 38.41 38.50 0.2M
2022-04-06 39.80 40.26 39.39 39.97 0.1M
2022-04-01 40.85 40.85 39.53 39.82 0.2M
2022-03-31 41.40 41.40 40.22 40.50 0.1M
2022-03-30 40.82 41.28 40.59 41.00 0.2M
2022-03-29 41.50 41.86 40.30 40.80 0.2M
2022-03-28 41.17 41.38 40.27 41.27 0.2M
2022-03-25 41.87 42.67 41.01 41.20 0.3M
2022-03-24 42.88 42.91 41.67 42.12 0.2M
2022-03-23 43.40 43.48 42.59 42.82 0.1M
2022-03-22 42.82 43.51 42.01 42.89 0.3M
2022-03-21 41.58 43.36 41.10 42.82 0.3M
2022-03-18 41.22 41.58 40.65 41.54 0.2M
2022-03-17 40.98 41.94 40.55 41.22 0.3M
2022-03-16 40.80 40.81 38.73 40.28 0.2M
2022-03-15 41.84 42.15 39.30 39.42 0.4M
2022-03-14 42.66 42.88 41.85 42.14 0.2M
2022-03-11 41.60 42.85 41.12 42.66 0.3M
2022-03-10 42.50 43.66 42.06 42.12 0.3M
2022-03-09 44.30 45.02 41.12 42.16 0.5M
2022-03-08 46.50 46.50 44.25 44.28 0.3M
2022-03-07 46.40 47.17 45.84 45.86 0.3M
2022-03-04 46.88 47.80 46.31 46.60 0.2M
2022-03-03 48.72 49.12 47.00 47.20 0.3M
2022-03-02 49.40 49.40 48.47 48.53 0.2M
2022-03-01 48.04 49.69 48.04 49.40 0.3M
2022-02-28 48.83 49.40 48.19 48.45 0.2M
2022-02-25 49.52 49.90 48.54 48.79 0.5M
2022-02-24 47.90 50.88 47.32 49.23 1.0M
2022-02-23 46.57 47.96 46.31 47.88 0.4M
2022-02-22 47.45 47.55 46.40 46.57 0.2M
2022-02-21 46.90 47.38 46.58 47.26 0.2M
2022-02-18 47.15 47.39 46.10 46.90 0.2M
2022-02-17 47.35 47.74 47.00 47.15 0.2M
2022-02-16 47.20 47.40 46.91 47.14 0.2M
2022-02-15 46.48 47.00 46.22 47.00 0.2M
2022-02-14 46.28 46.85 45.98 46.44 0.2M
2022-02-11 47.08 47.45 46.21 46.47 0.3M
2022-02-10 48.00 48.29 47.10 47.39 0.2M
2022-02-09 46.67 48.35 46.40 48.00 0.3M
2022-02-08 46.68 46.78 45.99 46.68 0.3M
2022-02-07 48.71 50.00 45.80 46.68 0.6M
2022-01-28 48.40 49.29 47.52 48.86 0.3M
2022-01-27 51.86 51.86 48.32 48.40 0.4M
2022-01-26 53.10 53.10 51.23 51.29 0.3M
2022-01-25 52.03 53.93 51.63 51.88 0.4M
2022-01-24 53.01 54.15 52.21 52.40 0.2M
2022-01-21 53.95 54.59 53.01 53.08 0.3M
2022-01-20 56.03 56.46 54.03 54.10 0.4M
2022-01-19 56.63 57.36 56.00 56.18 0.4M
2022-01-18 56.11 59.37 56.09 57.20 1.0M
2022-01-17 55.20 56.36 54.80 56.17 0.3M
2022-01-14 55.58 56.30 55.16 55.37 0.3M
2022-01-13 55.27 56.27 55.01 55.76 0.3M
2022-01-12 55.50 56.35 55.40 55.55 0.4M
2022-01-11 54.44 55.45 54.06 55.30 0.5M
2022-01-10 53.79 54.94 52.81 54.44 0.3M
2022-01-07 53.80 54.00 53.02 53.19 0.2M
2022-01-06 53.59 53.88 53.07 53.79 0.2M
2022-01-05 55.35 55.50 53.11 53.23 0.5M
2022-01-04 55.39 55.75 54.77 55.40 0.3M