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
2023-12-29 30.67 31.57 30.55 31.47 0.7M
2023-12-28 29.76 30.70 29.55 30.59 0.5M
2023-12-27 29.34 29.83 29.30 29.77 0.3M
2023-12-26 30.46 30.46 29.46 29.64 0.3M
2023-12-25 30.46 31.16 30.02 30.23 0.4M
2023-12-22 30.57 31.14 30.31 30.46 0.6M
2023-12-21 30.44 30.90 29.83 30.57 0.5M
2023-12-20 31.34 31.49 30.50 30.50 0.5M
2023-12-19 31.28 31.39 30.56 31.29 0.6M
2023-12-18 31.54 31.54 30.80 30.92 0.3M
2023-12-15 31.57 31.66 31.16 31.30 0.4M
2023-12-14 31.43 31.90 31.43 31.57 0.4M
2023-12-13 31.72 31.98 31.31 31.58 0.5M
2023-12-12 31.42 31.97 31.26 31.71 0.5M
2023-12-11 31.58 31.58 30.62 31.34 0.6M
2023-12-08 31.55 31.88 31.05 31.16 0.5M
2023-12-07 31.50 31.80 31.36 31.61 0.4M
2023-12-06 31.61 32.04 31.47 31.52 0.4M
2023-12-05 32.23 32.35 31.60 31.60 0.4M
2023-12-04 32.51 32.70 32.22 32.22 0.5M
2023-12-01 32.06 32.55 31.90 32.50 0.6M
2023-11-30 32.64 32.64 31.82 32.05 0.4M
2023-11-29 32.83 32.88 32.34 32.47 0.5M
2023-11-28 32.20 33.00 32.20 32.67 0.5M
2023-11-27 32.21 32.66 32.04 32.42 0.7M
2023-11-24 32.81 33.00 31.81 32.02 0.6M
2023-11-23 32.41 32.87 32.05 32.80 0.5M
2023-11-22 32.94 33.10 32.39 32.47 0.6M
2023-11-21 33.40 33.40 32.75 32.77 0.5M
2023-11-20 33.33 33.33 32.70 33.16 0.6M
2023-11-17 32.75 33.28 32.51 33.16 0.9M
2023-11-16 33.05 33.14 32.50 32.60 0.5M
2023-11-15 33.08 33.10 32.60 33.06 0.8M
2023-11-14 32.63 32.93 32.48 32.75 0.5M
2023-11-13 32.03 32.77 32.00 32.69 0.9M
2023-11-10 31.63 32.21 31.63 32.13 0.4M
2023-11-09 32.00 32.37 31.52 31.95 0.4M
2023-11-08 32.44 32.44 31.88 32.05 0.6M
2023-11-07 32.48 32.48 32.12 32.38 0.4M
2023-11-06 32.16 32.45 32.03 32.41 0.6M
2023-11-03 31.67 32.33 31.51 31.98 0.7M
2023-11-02 31.82 32.03 31.32 31.53 0.4M
2023-11-01 31.98 32.04 31.26 31.95 0.5M
2023-10-31 31.76 32.07 31.26 31.84 1.1M
2023-10-30 31.19 31.93 30.76 31.75 0.9M
2023-10-27 30.67 30.99 30.10 30.94 0.6M
2023-10-26 30.30 30.82 29.78 30.75 0.5M
2023-10-25 30.20 30.66 30.00 30.33 0.4M
2023-10-24 29.30 30.27 28.86 30.17 0.5M
2023-10-23 29.15 29.95 28.84 29.40 0.5M
2023-10-20 30.68 30.89 29.30 29.39 0.9M
2023-10-19 30.22 31.75 30.10 30.94 0.8M
2023-10-18 30.95 31.03 30.21 30.22 0.2M
2023-10-17 30.23 31.16 30.16 31.12 0.4M
2023-10-16 30.51 30.91 30.21 30.58 0.5M
2023-10-13 31.62 31.62 30.40 30.59 0.8M
2023-10-12 31.66 31.80 31.16 31.80 0.5M
2023-10-11 31.15 31.84 30.92 31.49 0.5M
2023-10-10 31.65 31.65 30.92 31.15 0.4M
2023-10-09 31.84 31.84 31.16 31.45 0.4M
2023-09-28 31.12 31.75 30.95 31.63 0.5M
2023-09-27 31.00 31.30 30.43 31.12 0.3M
2023-09-26 31.36 31.36 30.60 30.66 0.4M
2023-09-25 30.95 31.55 30.87 31.36 0.5M
2023-09-22 30.52 31.18 30.35 31.08 0.5M
2023-09-21 30.18 31.20 30.18 30.88 0.4M
2023-09-20 30.76 30.95 30.50 30.53 0.3M
2023-09-19 31.48 31.67 30.60 30.77 0.4M
2023-09-18 31.45 31.85 31.05 31.48 0.3M
2023-09-15 30.99 31.47 30.64 31.24 0.4M
2023-09-14 31.58 31.61 30.58 30.91 0.5M
2023-09-13 31.89 31.97 31.15 31.59 0.5M
2023-09-12 31.99 31.99 31.55 31.88 0.4M
2023-09-11 32.55 32.56 31.54 31.73 1.1M
2023-09-08 31.51 32.47 31.51 32.33 0.8M
2023-09-07 31.90 32.27 31.50 31.58 0.6M
2023-09-06 31.44 31.98 31.21 31.90 0.6M
2023-09-05 31.55 31.75 31.24 31.43 0.5M
2023-09-04 31.15 31.81 31.11 31.36 0.6M
2023-09-01 31.88 31.88 31.17 31.47 0.4M
2023-08-31 31.28 31.90 31.27 31.70 0.8M
2023-08-30 30.95 31.75 30.82 31.41 1.2M
2023-08-29 28.80 30.92 28.64 30.82 1.1M
2023-08-28 30.18 30.20 28.62 28.63 0.4M
2023-08-25 29.51 29.73 28.52 28.60 0.5M
2023-08-24 29.50 30.08 29.25 29.73 0.3M
2023-08-23 30.38 30.38 29.62 29.62 0.4M
2023-08-22 30.71 30.90 29.31 30.23 0.5M
2023-08-21 30.43 31.10 30.15 30.26 0.4M
2023-08-18 30.41 30.97 30.41 30.58 0.5M
2023-08-17 29.46 30.58 29.17 30.55 0.5M
2023-08-16 29.88 30.09 29.51 29.51 0.3M
2023-08-15 30.42 30.42 29.80 29.96 0.3M
2023-08-14 30.10 30.58 29.69 30.44 0.6M
2023-08-11 30.71 30.77 30.19 30.19 0.2M
2023-08-10 30.28 30.89 30.26 30.66 0.2M
2023-08-09 30.41 30.52 30.12 30.34 0.3M
2023-08-08 30.67 30.72 30.22 30.61 0.3M
2023-08-07 31.25 31.40 30.32 30.60 0.6M
2023-08-04 31.48 31.79 31.20 31.25 0.5M
2023-08-03 31.87 31.87 31.25 31.51 0.4M
2023-08-02 31.27 31.98 31.25 31.91 0.4M
2023-08-01 31.52 31.66 31.25 31.50 0.2M
2023-07-31 31.48 31.88 31.18 31.46 0.6M
2023-07-28 31.40 31.60 31.22 31.57 0.4M
2023-07-27 32.27 32.33 31.53 31.61 0.4M
2023-07-26 32.15 32.34 31.73 32.09 0.4M
2023-07-25 31.98 32.37 31.45 32.35 0.8M
2023-07-24 31.20 31.94 31.02 31.87 1.0M
2023-07-21 31.58 31.78 31.07 31.10 0.6M
2023-07-20 33.00 33.00 31.45 31.51 1.3M
2023-07-19 33.48 33.75 32.82 32.94 0.7M
2023-07-18 33.58 34.24 33.43 33.61 0.6M
2023-07-17 33.40 34.06 32.80 33.71 1.0M
2023-07-14 33.37 33.67 33.24 33.43 0.6M
2023-07-13 33.37 33.87 33.28 33.40 0.6M
2023-07-12 34.25 34.44 33.21 33.30 0.8M
2023-07-11 33.08 34.95 33.08 34.19 1.3M
2023-07-10 32.94 33.36 32.82 33.08 0.6M
2023-07-07 33.80 33.92 32.76 32.87 0.9M
2023-07-06 34.00 34.44 33.65 33.80 0.7M
2023-07-05 34.22 34.55 33.87 34.03 0.9M
2023-07-04 33.72 34.18 33.29 34.10 1.0M
2023-07-03 34.33 34.67 33.44 33.53 1.4M
2023-06-30 34.25 34.50 33.85 34.10 0.9M
2023-06-29 33.58 34.54 33.04 34.08 1.3M
2023-06-28 33.68 33.98 32.60 33.33 0.7M
2023-06-27 33.30 33.90 32.85 33.51 0.5M
2023-06-26 33.50 34.00 32.73 32.85 0.5M
2023-06-21 34.65 34.65 33.48 33.50 0.7M
2023-06-20 34.25 34.61 33.86 34.37 0.8M
2023-06-19 33.75 34.36 33.08 34.03 0.9M
2023-06-16 33.51 33.65 33.20 33.25 0.5M
2023-06-15 33.66 33.79 33.23 33.51 0.4M
2023-06-14 33.31 33.88 32.87 33.43 0.4M
2023-06-13 32.50 33.74 32.10 33.29 0.8M
2023-06-12 32.31 32.72 32.14 32.68 0.5M
2023-06-09 32.58 32.68 32.08 32.57 0.3M
2023-06-08 33.43 33.43 32.41 32.43 0.4M
2023-06-07 32.38 33.27 32.26 33.14 0.6M
2023-06-06 34.00 34.03 32.30 32.30 1.1M
2023-06-05 33.80 34.98 33.80 34.24 0.7M
2023-06-02 33.85 34.48 33.74 33.85 0.5M
2023-06-01 34.45 34.71 33.73 34.08 0.8M
2023-05-31 34.44 34.95 34.20 34.34 0.7M
2023-05-30 34.54 34.70 34.10 34.48 0.5M
2023-05-29 34.05 35.03 34.00 34.87 0.7M
2023-05-26 33.96 34.81 33.82 34.81 0.5M
2023-05-25 34.59 34.92 33.98 34.33 0.6M
2023-05-24 33.96 34.83 33.82 34.31 0.5M
2023-05-23 34.66 35.10 34.26 34.32 0.8M
2023-05-22 34.69 35.20 34.20 34.29 0.8M
2023-05-19 33.84 35.10 33.39 34.51 1.5M
2023-05-18 32.45 34.06 32.45 33.53 1.0M
2023-05-17 32.10 32.65 31.80 32.65 0.9M
2023-05-16 32.78 32.78 32.16 32.45 0.3M
2023-05-15 33.18 33.59 32.01 32.65 0.7M
2023-05-12 32.88 33.49 32.22 33.18 0.6M
2023-05-11 32.28 32.75 32.03 32.42 0.3M
2023-05-10 32.10 32.39 31.85 32.03 0.3M
2023-05-09 32.56 33.19 32.02 32.22 0.6M
2023-05-08 32.96 33.39 32.21 32.71 0.5M
2023-05-05 34.62 34.62 32.71 32.90 1.0M
2023-05-04 33.41 34.99 32.82 34.70 1.1M
2023-04-28 32.00 34.03 32.00 33.55 0.9M
2023-04-27 31.80 33.28 31.47 32.40 0.7M
2023-04-26 31.67 32.94 31.67 31.90 0.8M
2023-04-25 33.68 33.78 31.36 32.18 1.6M
2023-04-24 37.00 37.46 33.37 33.58 2.3M
2023-04-21 38.50 40.97 37.47 37.47 2.4M
2023-04-20 39.20 39.68 38.06 38.39 1.6M
2023-04-19 39.07 41.58 38.65 39.78 2.7M
2023-04-18 37.17 39.18 37.14 38.93 1.5M
2023-04-17 38.59 38.67 37.08 37.38 0.8M
2023-04-14 37.43 38.25 36.67 38.24 0.9M
2023-04-13 38.40 38.48 37.28 37.43 0.8M
2023-04-12 36.55 38.49 36.34 37.99 1.3M
2023-04-11 36.77 37.17 36.03 36.54 0.6M
2023-04-10 37.18 37.66 36.54 36.71 0.7M
2023-04-07 37.60 37.83 36.66 37.38 1.1M
2023-04-06 35.24 37.83 35.05 37.46 1.7M
2023-04-04 36.49 36.49 35.20 35.26 1.0M
2023-04-03 35.60 36.70 35.40 36.33 1.0M
2023-03-31 35.59 35.71 35.00 35.40 0.6M
2023-03-30 36.25 36.35 34.70 35.62 1.1M
2023-03-29 35.64 36.42 35.23 36.02 0.9M
2023-03-28 36.92 37.05 35.30 35.50 1.3M
2023-03-27 37.34 37.89 36.15 36.92 1.7M
2023-03-24 35.13 38.44 34.85 37.34 2.8M
2023-03-23 34.69 35.03 34.47 34.95 0.8M
2023-03-22 34.74 35.13 34.10 34.98 1.2M
2023-03-21 32.90 34.77 32.90 34.77 1.5M
2023-03-20 33.30 33.39 32.10 32.90 0.7M
2023-03-17 33.05 33.68 32.63 33.06 0.5M
2023-03-16 33.40 33.58 32.61 32.73 0.6M
2023-03-15 34.49 34.85 33.40 33.40 1.2M
2023-03-14 33.86 34.25 33.47 34.25 0.9M
2023-03-13 34.74 34.98 33.41 33.91 1.0M
2023-03-10 34.04 34.77 33.58 34.26 1.6M
2023-03-09 32.86 34.30 32.78 33.75 1.6M
2023-03-08 31.96 33.10 31.83 32.69 0.9M
2023-03-07 33.60 33.68 32.02 32.11 1.1M
2023-03-06 33.64 34.44 33.13 33.50 1.1M
2023-03-03 33.60 34.15 32.86 33.88 1.3M
2023-03-02 32.93 34.50 32.70 33.53 1.4M
2023-03-01 32.77 33.00 32.38 32.94 0.5M
2023-02-28 32.79 33.15 32.15 32.81 0.7M
2023-02-27 33.03 33.58 32.51 32.86 1.1M
2023-02-24 31.95 33.81 31.93 33.38 1.8M
2023-02-23 32.30 32.62 31.73 31.92 0.6M
2023-02-22 31.64 32.80 31.38 32.22 1.0M
2023-02-21 31.32 32.19 31.32 31.64 0.5M
2023-02-20 31.56 31.88 30.61 31.45 0.7M
2023-02-17 31.62 31.99 31.26 31.78 0.6M
2023-02-16 33.00 33.13 31.23 31.60 0.9M
2023-02-15 32.70 33.18 32.53 32.92 0.8M
2023-02-14 33.49 33.59 32.82 32.90 0.7M
2023-02-13 32.40 33.80 32.28 33.50 1.0M
2023-02-10 32.78 33.23 32.26 32.52 0.6M
2023-02-09 32.20 32.82 31.72 32.74 0.9M
2023-02-08 33.01 33.01 31.81 31.81 0.7M
2023-02-07 32.17 33.19 31.89 32.79 1.0M
2023-02-06 31.61 32.32 31.50 32.01 0.7M
2023-02-03 31.49 31.92 31.12 31.75 0.5M
2023-02-02 31.78 31.99 31.45 31.69 0.5M
2023-02-01 31.31 31.79 31.14 31.62 0.6M
2023-01-31 31.40 31.40 30.93 31.13 0.4M
2023-01-30 31.00 31.85 30.78 31.42 0.5M
2023-01-20 31.03 31.16 30.69 30.77 0.3M
2023-01-19 30.50 31.03 30.27 31.03 0.3M
2023-01-18 30.09 30.66 30.09 30.43 0.3M
2023-01-17 30.16 30.58 30.02 30.10 0.2M
2023-01-16 29.45 30.38 29.45 30.18 0.4M
2023-01-13 29.35 29.51 28.68 29.45 0.2M
2023-01-12 29.23 29.45 29.03 29.06 0.1M
2023-01-11 29.20 29.46 28.87 28.94 0.2M
2023-01-10 29.40 29.41 29.03 29.29 0.2M
2023-01-09 29.29 29.84 29.23 29.37 0.2M
2023-01-06 29.62 29.77 29.21 29.48 0.3M
2023-01-05 29.58 29.78 29.36 29.69 0.3M
2023-01-04 29.15 29.80 29.13 29.47 0.2M
2023-01-03 28.70 29.57 28.45 29.43 0.3M