Sz Woer A

002130
🏛️ china →
32.49
Last Update: 2025-09-26
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 6.38 6.57 6.38 6.45 10.2M
2022-12-29 6.36 6.40 6.32 6.32 4.9M
2022-12-28 6.38 6.42 6.33 6.39 4.6M
2022-12-27 6.44 6.45 6.33 6.39 6.4M
2022-12-26 6.20 6.43 6.11 6.40 10.7M
2022-12-23 6.11 6.16 6.04 6.13 5.4M
2022-12-22 6.26 6.29 6.12 6.15 4.9M
2022-12-21 6.32 6.36 6.19 6.23 8.2M
2022-12-20 6.38 6.47 6.28 6.34 11.0M
2022-12-19 6.37 6.45 6.22 6.26 7.7M
2022-12-16 6.53 6.56 6.35 6.37 9.6M
2022-12-15 6.45 6.59 6.41 6.56 7.7M
2022-12-14 6.49 6.60 6.42 6.45 8.8M
2022-12-13 6.62 6.71 6.52 6.54 13.2M
2022-12-12 6.55 6.62 6.44 6.58 10.1M
2022-12-09 6.64 6.65 6.53 6.54 11.1M
2022-12-08 6.71 6.76 6.60 6.63 12.9M
2022-12-07 6.80 6.82 6.71 6.74 10.0M
2022-12-06 6.90 6.91 6.81 6.83 10.3M
2022-12-05 6.86 6.93 6.82 6.91 13.3M
2022-12-02 6.80 6.85 6.76 6.84 8.5M
2022-12-01 6.88 6.91 6.80 6.81 14.3M
2022-11-30 6.85 6.88 6.80 6.82 9.4M
2022-11-29 6.77 6.89 6.76 6.87 12.4M
2022-11-28 6.75 6.82 6.64 6.79 13.4M
2022-11-25 6.85 7.06 6.82 6.82 13.2M
2022-11-24 6.96 7.02 6.91 6.93 9.3M
2022-11-23 6.94 7.05 6.82 6.98 14.8M
2022-11-22 7.08 7.13 6.90 6.93 18.0M
2022-11-21 7.05 7.14 6.95 7.14 13.6M
2022-11-18 7.13 7.18 7.04 7.05 21.7M
2022-11-17 7.18 7.21 7.03 7.11 22.8M
2022-11-16 7.44 7.50 7.08 7.15 44.7M
2022-11-15 6.78 7.50 6.72 7.45 60.6M
2022-11-14 6.84 6.89 6.67 6.82 14.2M
2022-11-11 7.00 7.04 6.81 6.81 16.5M
2022-11-10 6.85 6.89 6.78 6.87 12.5M
2022-11-09 6.93 6.99 6.87 6.90 12.8M
2022-11-08 6.98 7.00 6.80 6.95 16.8M
2022-11-07 6.89 7.02 6.85 6.96 20.1M
2022-11-04 6.73 6.88 6.73 6.88 14.8M
2022-11-03 6.62 6.81 6.61 6.79 14.0M
2022-11-02 6.64 6.74 6.60 6.71 14.9M
2022-11-01 6.42 6.68 6.42 6.66 16.4M
2022-10-31 6.32 6.48 6.30 6.41 12.9M
2022-10-28 6.69 6.69 6.31 6.33 17.4M
2022-10-27 6.60 6.75 6.58 6.68 16.4M
2022-10-26 6.44 6.63 6.37 6.59 14.8M
2022-10-25 6.39 6.48 6.24 6.45 12.6M
2022-10-24 6.40 6.57 6.36 6.40 17.3M
2022-10-21 6.33 6.47 6.33 6.39 10.3M
2022-10-20 6.35 6.45 6.19 6.37 13.2M
2022-10-19 6.33 6.51 6.30 6.39 12.2M
2022-10-18 6.33 6.46 6.27 6.36 12.9M
2022-10-17 6.21 6.33 6.18 6.30 9.0M
2022-10-14 6.16 6.32 6.09 6.27 13.0M
2022-10-13 6.10 6.20 6.05 6.11 12.4M
2022-10-12 5.90 6.11 5.73 6.10 16.4M
2022-10-11 5.87 5.95 5.78 5.91 8.3M
2022-10-10 6.01 6.04 5.81 5.84 11.2M
2022-09-30 6.14 6.19 5.99 6.00 10.6M
2022-09-29 6.25 6.28 6.10 6.16 10.4M
2022-09-28 6.43 6.43 6.15 6.16 15.9M
2022-09-27 6.38 6.49 6.33 6.45 14.6M
2022-09-26 6.41 6.46 6.29 6.32 16.1M
2022-09-23 6.64 6.69 6.40 6.50 18.3M
2022-09-22 6.62 6.75 6.59 6.65 12.4M
2022-09-21 6.70 6.79 6.55 6.67 18.3M
2022-09-20 6.72 6.94 6.71 6.80 17.7M
2022-09-19 6.76 6.89 6.59 6.67 20.8M
2022-09-16 6.89 7.05 6.70 6.73 25.6M
2022-09-15 7.50 7.57 6.79 6.95 52.3M
2022-09-14 7.50 7.60 7.32 7.37 25.5M
2022-09-13 7.67 7.76 7.57 7.66 20.8M
2022-09-09 7.70 7.77 7.45 7.60 29.1M
2022-09-08 7.68 8.05 7.65 7.73 51.4M
2022-09-07 7.65 7.85 7.59 7.72 30.5M
2022-09-06 7.44 7.85 7.40 7.78 56.5M
2022-09-05 7.08 7.45 7.00 7.40 40.0M
2022-09-02 6.97 7.21 6.90 6.99 23.4M
2022-09-01 7.10 7.15 6.91 6.95 25.1M
2022-08-31 7.51 7.56 6.99 7.07 49.0M
2022-08-30 7.67 7.73 7.36 7.48 31.2M
2022-08-29 7.06 7.85 7.00 7.71 63.0M
2022-08-26 7.51 7.55 7.10 7.19 40.6M
2022-08-25 7.86 7.98 7.29 7.37 72.4M
2022-08-24 7.85 8.05 7.66 7.70 108.9M
2022-08-23 7.45 7.97 7.40 7.62 63.0M
2022-08-22 7.28 7.82 7.27 7.61 57.1M
2022-08-19 7.22 7.30 7.02 7.20 36.0M
2022-08-18 7.07 7.25 7.05 7.22 35.5M
2022-08-17 7.03 7.18 6.99 7.02 27.4M
2022-08-16 6.84 7.33 6.84 7.05 59.6M
2022-08-15 6.56 6.82 6.53 6.81 29.5M
2022-08-12 6.72 6.72 6.55 6.57 21.8M
2022-08-11 6.68 6.73 6.62 6.70 22.8M
2022-08-10 6.73 6.82 6.65 6.68 29.0M
2022-08-09 6.40 6.80 6.38 6.77 52.4M
2022-08-08 6.34 6.49 6.23 6.42 20.6M
2022-08-05 6.39 6.43 6.22 6.38 32.7M
2022-08-04 6.53 6.59 6.28 6.36 59.2M
2022-08-03 6.25 6.84 6.25 6.54 98.6M
2022-08-02 6.48 6.49 6.13 6.22 29.8M
2022-08-01 6.33 6.55 6.26 6.54 24.3M
2022-07-29 6.34 6.45 6.33 6.34 14.4M
2022-07-28 6.36 6.40 6.32 6.34 14.0M
2022-07-27 6.22 6.34 6.20 6.32 11.7M
2022-07-26 6.17 6.25 6.04 6.25 13.3M
2022-07-25 6.36 6.36 6.12 6.16 14.5M
2022-07-22 6.36 6.43 6.26 6.35 15.5M
2022-07-21 6.41 6.51 6.35 6.37 17.5M
2022-07-20 6.39 6.48 6.31 6.45 18.8M
2022-07-19 6.30 6.40 6.29 6.35 13.8M
2022-07-18 6.20 6.35 6.18 6.34 15.3M
2022-07-15 6.31 6.31 6.15 6.15 15.7M
2022-07-14 6.15 6.35 6.12 6.33 19.7M
2022-07-13 6.09 6.18 6.07 6.14 11.9M
2022-07-12 6.22 6.24 6.08 6.09 20.7M
2022-07-11 6.24 6.36 6.18 6.28 18.9M
2022-07-08 6.42 6.42 6.22 6.23 23.0M
2022-07-07 6.43 6.47 6.31 6.38 30.1M
2022-07-06 6.30 6.51 6.14 6.48 50.8M
2022-07-05 6.16 6.30 6.13 6.26 25.2M
2022-07-04 6.07 6.20 5.99 6.17 14.3M
2022-07-01 6.12 6.20 6.03 6.12 15.3M
2022-06-30 6.00 6.27 5.97 6.14 21.4M
2022-06-29 6.22 6.27 6.00 6.00 20.2M
2022-06-28 6.01 6.27 6.00 6.22 22.1M
2022-06-27 6.07 6.08 5.98 6.02 12.6M
2022-06-24 5.99 6.06 5.96 6.03 17.8M
2022-06-23 5.88 6.00 5.83 6.00 19.8M
2022-06-22 5.89 5.93 5.80 5.81 12.6M
2022-06-21 5.88 5.94 5.80 5.90 16.2M
2022-06-20 5.78 5.92 5.77 5.88 18.8M
2022-06-17 5.64 5.77 5.60 5.76 15.8M
2022-06-16 5.70 5.75 5.66 5.68 11.3M
2022-06-15 5.69 5.78 5.66 5.70 15.2M
2022-06-14 5.59 5.67 5.45 5.67 13.3M
2022-06-13 5.58 5.70 5.53 5.65 13.7M
2022-06-10 5.48 5.63 5.45 5.61 11.1M
2022-06-09 5.66 5.66 5.48 5.52 10.6M
2022-06-08 5.75 5.75 5.53 5.66 13.1M
2022-06-07 5.77 5.78 5.65 5.70 9.5M
2022-06-06 5.68 5.77 5.66 5.75 11.2M
2022-06-02 5.62 5.67 5.57 5.66 11.1M
2022-06-01 5.60 5.68 5.56 5.62 9.5M
2022-05-31 5.55 5.64 5.51 5.61 11.4M
2022-05-30 5.52 5.58 5.47 5.55 8.8M
2022-05-27 5.60 5.62 5.45 5.52 10.3M
2022-05-26 5.50 5.64 5.43 5.59 13.8M
2022-05-25 5.45 5.52 5.34 5.51 10.3M
2022-05-24 5.57 5.57 5.34 5.34 12.7M
2022-05-23 5.58 5.60 5.51 5.57 11.1M
2022-05-20 5.40 5.53 5.39 5.52 13.8M
2022-05-19 5.25 5.39 5.24 5.38 9.1M
2022-05-18 5.32 5.38 5.32 5.35 8.6M
2022-05-17 5.32 5.33 5.21 5.32 8.4M
2022-05-16 5.40 5.41 5.27 5.30 10.5M
2022-05-13 5.26 5.35 5.24 5.33 9.8M
2022-05-12 5.23 5.30 5.17 5.24 8.9M
2022-05-11 5.24 5.40 5.23 5.25 17.4M
2022-05-10 5.08 5.24 5.04 5.24 10.8M
2022-05-09 5.08 5.18 5.08 5.14 7.6M
2022-05-06 5.08 5.16 5.03 5.10 7.8M
2022-05-05 5.19 5.32 5.15 5.24 17.5M
2022-04-29 5.04 5.26 5.00 5.22 16.0M
2022-04-28 5.19 5.21 5.00 5.10 9.5M
2022-04-27 4.91 5.25 4.79 5.24 15.6M
2022-04-26 5.20 5.25 4.90 4.95 16.3M
2022-04-25 5.62 5.63 5.20 5.20 24.3M
2022-04-22 5.80 5.97 5.67 5.78 16.0M
2022-04-21 6.30 6.30 5.90 5.97 36.5M
2022-04-20 6.42 6.44 6.26 6.40 16.2M
2022-04-19 6.33 6.56 6.24 6.44 30.7M
2022-04-18 5.98 6.33 5.90 6.27 23.9M
2022-04-15 5.85 6.04 5.79 6.00 13.8M
2022-04-14 5.90 5.92 5.84 5.87 6.5M
2022-04-13 5.94 5.95 5.84 5.84 6.0M
2022-04-12 5.83 5.96 5.78 5.94 7.7M
2022-04-11 6.13 6.13 5.82 5.83 12.4M
2022-04-08 6.18 6.20 6.02 6.14 8.8M
2022-04-07 6.24 6.34 6.16 6.16 9.3M
2022-04-06 6.21 6.29 6.17 6.28 8.5M
2022-04-01 6.19 6.30 6.14 6.26 7.1M
2022-03-31 6.23 6.28 6.22 6.25 8.3M
2022-03-30 6.16 6.28 6.11 6.28 10.9M
2022-03-29 6.18 6.24 6.09 6.11 7.2M
2022-03-28 6.11 6.22 6.00 6.17 9.8M
2022-03-25 6.29 6.29 6.12 6.13 9.6M
2022-03-24 6.29 6.30 6.20 6.23 8.7M
2022-03-23 6.32 6.38 6.30 6.33 10.0M
2022-03-22 6.25 6.36 6.23 6.30 8.7M
2022-03-21 6.27 6.34 6.21 6.29 10.7M
2022-03-18 6.13 6.29 6.13 6.27 11.3M
2022-03-17 6.20 6.32 6.17 6.19 17.0M
2022-03-16 6.05 6.15 5.74 6.13 21.2M
2022-03-15 6.42 6.43 5.95 5.97 26.6M
2022-03-14 6.66 6.74 6.48 6.48 11.7M
2022-03-11 6.65 6.75 6.48 6.73 14.8M
2022-03-10 6.75 6.86 6.70 6.73 17.3M
2022-03-09 6.74 6.85 6.29 6.66 23.2M
2022-03-08 7.04 7.07 6.71 6.74 19.2M
2022-03-07 7.21 7.23 6.98 7.04 18.4M
2022-03-04 7.37 7.42 7.21 7.24 19.7M
2022-03-03 7.34 7.48 7.28 7.41 27.8M
2022-03-02 7.23 7.32 7.20 7.29 17.7M
2022-03-01 7.21 7.29 7.18 7.29 18.4M
2022-02-28 7.13 7.21 7.08 7.18 14.2M
2022-02-25 7.09 7.15 7.05 7.08 11.5M
2022-02-24 7.22 7.22 6.93 7.00 20.8M
2022-02-23 7.08 7.23 7.07 7.23 12.8M
2022-02-22 7.09 7.12 7.01 7.08 9.9M
2022-02-21 7.06 7.17 7.06 7.15 9.5M
2022-02-18 7.05 7.12 7.02 7.09 7.1M
2022-02-17 7.09 7.15 7.05 7.07 8.5M
2022-02-16 7.07 7.13 7.05 7.11 7.7M
2022-02-15 6.99 7.04 6.94 7.02 7.8M
2022-02-14 6.95 7.08 6.91 6.96 8.3M
2022-02-11 7.13 7.14 6.98 7.00 10.1M
2022-02-10 7.23 7.26 7.13 7.16 10.9M
2022-02-09 7.12 7.27 7.08 7.25 11.6M
2022-02-08 7.06 7.14 6.98 7.13 11.5M
2022-02-07 6.98 7.17 6.98 7.03 20.3M
2022-01-28 6.95 6.97 6.70 6.97 17.0M
2022-01-27 7.07 7.08 6.81 6.90 18.2M
2022-01-26 7.06 7.17 7.00 7.08 9.5M
2022-01-25 7.41 7.41 7.05 7.06 13.3M
2022-01-24 7.41 7.47 7.34 7.43 7.1M
2022-01-21 7.42 7.45 7.28 7.43 12.0M
2022-01-20 7.60 7.69 7.33 7.41 15.5M
2022-01-19 7.78 7.79 7.57 7.64 11.9M
2022-01-18 7.85 7.85 7.75 7.80 10.5M
2022-01-17 7.68 7.88 7.67 7.87 10.7M
2022-01-14 7.67 7.75 7.60 7.75 11.1M
2022-01-13 7.80 7.81 7.66 7.68 10.2M
2022-01-12 7.70 7.81 7.70 7.80 11.3M
2022-01-11 7.78 7.83 7.66 7.68 11.0M
2022-01-10 7.81 7.83 7.57 7.75 14.8M
2022-01-07 8.12 8.15 7.81 7.81 26.2M
2022-01-06 8.04 8.17 8.03 8.09 12.2M
2022-01-05 8.29 8.31 8.05 8.07 24.8M
2022-01-04 8.27 8.39 8.17 8.35 21.6M