Ways Electron Co

605218
🏛️ china →
21.55
Last Update: 2025-09-29
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 13.97 14.00 13.71 13.80 1.1M
2022-12-29 13.91 14.05 13.60 13.72 1.6M
2022-12-28 14.04 14.16 13.67 13.75 1.0M
2022-12-27 14.38 14.38 13.93 14.08 0.7M
2022-12-26 13.72 14.32 13.72 14.27 0.9M
2022-12-23 14.00 14.00 13.60 13.88 0.9M
2022-12-22 14.20 14.23 13.87 13.91 1.1M
2022-12-21 14.33 14.46 13.95 14.14 0.9M
2022-12-20 14.29 14.54 14.12 14.35 0.8M
2022-12-19 14.50 14.95 14.29 14.40 1.1M
2022-12-16 15.16 15.31 14.61 14.61 1.8M
2022-12-15 14.80 15.44 14.80 15.30 1.8M
2022-12-14 14.75 15.46 14.75 15.20 2.3M
2022-12-13 15.20 15.31 14.63 14.73 1.7M
2022-12-12 14.71 15.39 14.60 15.17 2.3M
2022-12-09 14.72 14.95 14.56 14.70 1.6M
2022-12-08 15.05 15.10 14.64 14.72 1.4M
2022-12-07 15.34 15.34 14.86 14.88 1.6M
2022-12-06 15.34 15.72 15.17 15.34 2.4M
2022-12-05 15.27 15.50 14.95 15.29 2.6M
2022-12-02 15.42 15.59 14.99 15.03 2.5M
2022-12-01 14.60 15.81 14.52 15.41 4.5M
2022-11-30 14.49 14.64 14.15 14.52 2.6M
2022-11-29 14.80 14.80 14.37 14.49 1.8M
2022-11-28 14.49 14.94 14.33 14.59 3.9M
2022-11-25 14.98 16.06 14.63 14.90 6.2M
2022-11-24 14.64 15.06 14.62 14.76 2.4M
2022-11-23 14.64 15.14 14.20 14.64 3.1M
2022-11-22 15.15 15.30 14.83 14.84 1.6M
2022-11-21 15.08 15.17 14.65 15.15 1.7M
2022-11-18 15.35 15.52 14.90 15.00 2.7M
2022-11-17 15.23 15.42 15.00 15.18 3.1M
2022-11-16 15.29 15.51 15.16 15.41 3.1M
2022-11-15 14.94 15.51 14.75 15.24 4.6M
2022-11-14 15.14 15.33 14.65 14.97 3.5M
2022-11-11 15.54 15.80 14.97 15.04 5.1M
2022-11-10 15.56 15.98 15.25 15.55 4.1M
2022-11-09 15.40 15.68 14.64 15.58 4.8M
2022-11-08 15.23 15.45 14.87 15.16 4.1M
2022-11-07 14.81 15.57 14.68 15.45 8.4M
2022-11-04 14.66 15.25 14.60 14.85 7.0M
2022-11-03 15.50 15.87 14.58 14.88 12.9M
2022-11-02 14.14 15.46 14.14 15.46 7.2M
2022-11-01 13.46 14.24 13.43 14.05 7.7M
2022-10-31 13.45 13.76 13.13 13.23 8.5M
2022-10-28 14.00 14.60 13.56 13.56 13.8M
2022-10-27 13.01 13.56 13.01 13.56 2.2M
2022-10-26 11.78 12.45 11.77 12.33 2.3M
2022-10-25 11.81 12.26 11.70 11.81 1.8M
2022-10-24 12.42 12.48 12.04 12.06 1.4M
2022-10-21 12.06 12.20 11.96 12.14 0.9M
2022-10-20 11.90 12.22 11.70 12.10 1.2M
2022-10-19 11.88 12.12 11.88 11.91 0.9M
2022-10-18 12.07 12.16 11.88 12.01 1.0M
2022-10-17 11.63 12.08 11.62 12.07 1.7M
2022-10-14 11.44 11.88 11.34 11.62 1.1M
2022-10-13 11.31 11.60 11.20 11.44 1.5M
2022-10-12 11.00 11.32 10.80 11.32 1.3M
2022-10-11 10.84 11.04 10.64 10.92 0.8M
2022-10-10 11.11 11.23 10.82 10.85 1.0M
2022-09-30 11.05 11.30 11.00 11.11 1.1M
2022-09-29 11.50 11.55 11.03 11.13 1.5M
2022-09-28 11.49 11.60 11.35 11.36 1.1M
2022-09-27 11.12 11.57 11.00 11.55 1.5M
2022-09-26 11.33 11.38 10.85 11.08 1.5M
2022-09-23 11.73 11.77 11.33 11.37 1.3M
2022-09-22 11.94 11.99 11.66 11.74 0.8M
2022-09-21 11.90 11.95 11.52 11.82 0.9M
2022-09-20 11.74 11.88 11.72 11.80 0.8M
2022-09-19 11.94 12.00 11.61 11.67 1.2M
2022-09-16 12.02 12.17 11.93 11.93 1.3M
2022-09-15 12.58 12.59 11.92 12.08 2.2M
2022-09-14 12.36 12.48 12.30 12.47 1.0M
2022-09-13 12.53 12.78 12.48 12.56 1.2M
2022-09-09 12.44 12.58 12.30 12.48 1.6M
2022-09-08 12.79 12.86 12.46 12.47 2.2M
2022-09-07 12.82 13.09 12.66 12.79 2.0M
2022-09-06 13.00 13.08 12.75 12.93 1.2M
2022-09-05 13.18 13.22 12.81 12.91 1.7M
2022-09-02 12.69 13.20 12.68 13.15 2.5M
2022-09-01 12.64 13.02 12.64 12.71 2.2M
2022-08-31 13.46 13.57 12.61 12.71 3.8M
2022-08-30 13.19 13.71 13.16 13.34 3.1M
2022-08-29 13.20 13.49 13.00 13.17 3.3M
2022-08-26 13.51 14.48 13.43 13.55 5.2M
2022-08-25 14.52 14.68 13.26 13.51 6.4M
2022-08-24 15.24 15.28 14.37 14.43 7.3M
2022-08-23 14.88 15.74 14.88 15.48 10.0M
2022-08-22 14.89 15.73 14.61 15.23 11.0M
2022-08-19 15.26 16.37 14.57 15.22 13.9M
2022-08-18 13.54 14.88 13.41 14.88 6.0M
2022-08-17 13.42 13.57 13.29 13.53 0.8M
2022-08-16 13.55 13.55 13.37 13.44 0.9M
2022-08-15 13.48 13.64 13.41 13.51 1.0M
2022-08-12 13.80 13.80 13.45 13.51 1.3M
2022-08-11 13.80 13.85 13.64 13.76 1.6M
2022-08-10 13.65 13.85 13.49 13.62 1.1M
2022-08-09 13.55 13.70 13.39 13.67 1.5M
2022-08-08 13.07 13.69 13.00 13.61 2.3M
2022-08-05 12.83 13.15 12.70 13.14 1.2M
2022-08-04 12.77 12.80 12.49 12.73 1.1M
2022-08-03 12.71 12.98 12.37 12.43 1.4M
2022-08-02 13.25 13.29 12.49 12.63 1.6M
2022-08-01 13.13 13.31 13.01 13.26 1.2M
2022-07-29 13.07 13.24 12.95 13.15 2.1M
2022-07-28 12.85 13.15 12.76 13.06 1.9M
2022-07-27 12.58 12.87 12.53 12.80 1.0M
2022-07-26 12.68 12.76 12.32 12.71 1.1M
2022-07-25 12.90 12.93 12.56 12.64 0.7M
2022-07-22 12.91 13.00 12.70 12.80 1.0M
2022-07-21 12.89 13.13 12.66 12.86 1.5M
2022-07-20 12.91 12.95 12.68 12.80 1.2M
2022-07-19 12.86 12.98 12.76 12.91 1.0M
2022-07-18 12.43 12.85 12.43 12.83 1.7M
2022-07-15 12.41 12.65 12.27 12.34 1.0M
2022-07-14 12.38 12.55 12.18 12.47 0.7M
2022-07-13 12.15 12.44 12.03 12.38 0.9M
2022-07-12 12.62 12.66 12.00 12.13 1.6M
2022-07-11 12.65 12.72 12.40 12.60 1.3M
2022-07-08 12.62 13.01 12.60 12.63 1.7M
2022-07-07 12.73 12.83 12.50 12.61 1.3M
2022-07-06 12.63 12.89 12.55 12.67 1.8M
2022-07-05 12.85 13.14 12.52 12.69 2.5M
2022-07-04 12.90 13.19 12.53 13.00 3.5M
2022-07-01 12.54 12.74 12.47 12.50 1.5M
2022-06-30 12.59 12.79 12.50 12.55 1.6M
2022-06-29 12.71 13.09 12.50 12.55 2.2M
2022-06-28 12.20 12.75 12.16 12.71 1.8M
2022-06-27 12.65 12.65 12.14 12.21 1.5M
2022-06-24 12.28 12.62 12.26 12.38 1.4M
2022-06-23 11.74 12.38 11.65 12.30 3.3M
2022-06-22 11.99 12.04 11.63 11.63 1.4M
2022-06-21 12.03 12.15 11.82 12.01 1.2M
2022-06-20 12.00 12.08 11.87 12.02 1.0M
2022-06-17 11.80 11.95 11.69 11.92 1.2M
2022-06-16 12.03 12.15 11.89 11.93 1.6M
2022-06-15 12.06 12.22 12.00 12.00 1.4M
2022-06-14 12.06 12.09 11.70 12.04 1.8M
2022-06-13 12.05 12.24 12.02 12.10 1.1M
2022-06-10 11.89 12.22 11.80 12.17 1.5M
2022-06-09 12.29 12.29 11.85 11.97 1.6M
2022-06-08 12.47 12.47 11.93 12.29 2.3M
2022-06-07 12.75 12.78 12.31 12.40 2.3M
2022-06-06 12.41 12.79 12.28 12.68 2.5M
2022-06-02 12.28 12.68 12.20 12.46 2.0M
2022-06-01 11.84 12.56 11.79 12.37 3.5M
2022-05-31 11.48 12.08 11.23 11.94 2.9M
2022-05-30 11.56 11.56 11.14 11.40 1.7M
2022-05-27 11.37 11.66 11.14 11.25 2.4M
2022-05-26 11.50 11.50 11.00 11.26 1.6M
2022-05-25 11.20 11.41 11.15 11.30 1.5M
2022-05-24 11.75 11.87 11.14 11.18 2.0M
2022-05-23 11.75 11.92 11.61 11.75 2.1M
2022-05-20 11.47 11.90 11.46 11.68 3.0M
2022-05-19 11.08 11.46 11.00 11.41 2.5M
2022-05-18 10.68 11.38 10.66 11.17 2.7M
2022-05-17 10.78 10.91 10.59 10.73 1.2M
2022-05-16 10.62 10.85 10.62 10.74 1.5M
2022-05-13 10.53 10.77 10.47 10.58 1.6M
2022-05-12 10.27 10.62 10.22 10.48 1.7M
2022-05-11 10.30 10.76 10.26 10.27 2.4M
2022-05-10 9.93 10.41 9.86 10.38 2.2M
2022-05-09 9.99 10.35 9.86 10.07 2.5M
2022-05-06 9.90 10.19 9.81 10.00 2.6M
2022-05-05 10.13 10.38 10.06 10.28 1.3M
2022-04-29 9.53 10.15 9.49 10.01 1.7M
2022-04-28 9.61 9.79 9.25 9.44 1.3M
2022-04-27 9.50 9.83 9.04 9.67 2.3M
2022-04-26 10.83 10.87 9.85 9.86 2.1M
2022-04-25 11.69 11.70 10.87 10.94 0.9M
2022-04-22 11.97 12.06 11.71 11.80 0.7M
2022-04-21 12.35 12.41 11.96 12.03 0.8M
2022-04-20 12.44 12.58 12.31 12.35 0.5M
2022-04-19 12.34 12.47 12.26 12.44 0.4M
2022-04-18 12.25 12.43 12.03 12.40 0.7M
2022-04-15 12.30 12.33 12.06 12.20 1.2M
2022-04-14 12.28 12.40 12.22 12.38 0.6M
2022-04-13 12.38 12.44 12.26 12.26 0.4M
2022-04-12 12.11 12.51 12.11 12.50 1.0M
2022-04-11 12.60 12.70 12.17 12.27 1.3M
2022-04-08 12.94 12.98 12.61 12.67 0.8M
2022-04-07 13.18 13.28 12.88 12.88 1.0M
2022-04-06 13.10 13.34 13.00 13.24 0.9M
2022-04-01 13.20 13.30 13.06 13.14 1.0M
2022-03-31 13.17 13.43 13.17 13.28 0.8M
2022-03-30 13.18 13.28 13.07 13.28 0.7M
2022-03-29 13.40 13.41 12.99 13.05 0.8M
2022-03-28 13.55 13.59 13.22 13.28 0.8M
2022-03-25 13.44 13.76 13.42 13.52 1.2M
2022-03-24 13.73 13.78 13.40 13.44 1.0M
2022-03-23 13.70 14.10 13.66 13.80 1.4M
2022-03-22 13.58 13.78 13.53 13.68 1.1M
2022-03-21 13.48 13.62 13.25 13.58 1.0M
2022-03-18 13.30 13.43 13.26 13.41 0.8M
2022-03-17 13.24 13.50 13.23 13.32 1.4M
2022-03-16 12.90 13.23 12.49 13.12 1.5M
2022-03-15 13.03 13.20 12.60 12.73 1.2M
2022-03-14 13.60 13.60 13.05 13.10 1.1M
2022-03-11 13.14 13.69 12.50 13.60 1.5M
2022-03-10 13.14 13.43 13.14 13.20 1.3M
2022-03-09 13.20 13.30 12.45 12.96 1.5M
2022-03-08 13.69 13.69 13.05 13.12 1.4M
2022-03-07 13.90 13.98 13.57 13.61 1.2M
2022-03-04 13.93 14.20 13.85 13.94 1.1M
2022-03-03 14.07 14.12 14.00 14.08 0.8M
2022-03-02 13.90 14.05 13.90 14.03 0.6M
2022-03-01 13.95 14.09 13.91 14.00 0.8M
2022-02-28 13.96 14.10 13.59 13.89 1.0M
2022-02-25 13.81 14.16 13.81 13.96 1.4M
2022-02-24 14.26 14.31 13.45 13.70 2.5M
2022-02-23 14.00 14.26 13.98 14.25 1.4M
2022-02-22 14.18 14.24 13.93 13.98 1.4M
2022-02-21 14.07 14.31 14.00 14.27 1.4M
2022-02-18 13.98 14.15 13.88 14.10 1.0M
2022-02-17 14.14 14.15 13.93 13.98 1.3M
2022-02-16 14.06 14.18 13.88 14.11 1.3M
2022-02-15 14.01 14.15 13.83 13.98 0.9M
2022-02-14 14.11 14.23 13.92 13.97 1.1M
2022-02-11 14.42 14.50 14.03 14.05 1.3M
2022-02-10 14.74 14.74 14.42 14.42 1.4M
2022-02-09 14.38 14.90 14.38 14.73 1.5M
2022-02-08 14.25 14.56 14.12 14.42 1.3M
2022-02-07 14.55 14.55 14.11 14.26 1.3M
2022-01-28 14.03 14.51 14.00 14.26 1.2M
2022-01-27 14.70 14.72 14.08 14.09 1.4M
2022-01-26 14.38 14.65 14.34 14.64 1.7M
2022-01-25 15.29 15.29 14.30 14.35 1.9M
2022-01-24 15.48 15.52 15.16 15.22 1.4M
2022-01-21 15.83 16.01 15.27 15.54 2.5M
2022-01-20 17.07 17.20 15.64 15.79 5.6M
2022-01-19 17.26 17.37 16.90 17.20 2.1M
2022-01-18 18.43 18.43 17.04 17.20 6.6M
2022-01-17 17.95 18.44 17.60 18.43 5.4M
2022-01-14 17.50 18.46 17.38 17.90 5.9M
2022-01-13 17.53 17.76 17.15 17.44 3.5M
2022-01-12 16.99 17.75 16.86 17.52 5.0M
2022-01-11 16.68 17.52 16.60 16.85 3.3M
2022-01-10 16.68 17.15 16.18 16.75 2.7M
2022-01-07 17.56 17.66 16.60 16.68 6.0M
2022-01-06 17.36 17.69 17.15 17.56 5.1M
2022-01-05 17.11 17.63 16.93 17.53 7.3M
2022-01-04 16.60 17.98 16.25 17.26 9.7M