Wenzhou Yihua Connector

002897
🏛️ china →
47.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.35 51.63 50.70 50.89 1,325.2K
09:35 50.88 51.06 50.39 50.50 1,048.5K
09:40 50.55 50.65 50.22 50.29 815.5K
09:45 50.28 50.51 50.05 50.48 787.5K
09:50 50.48 50.48 49.86 50.03 721.7K
09:55 50.02 50.47 50.02 50.41 390.6K
10:00 50.37 50.37 50.02 50.12 425.5K
10:05 50.12 50.56 50.12 50.35 244.9K
10:10 50.33 50.47 49.90 50.21 725.6K
10:15 50.22 50.22 49.81 49.81 271.8K
10:20 49.86 49.99 49.70 49.70 344.8K
10:25 49.68 49.70 49.42 49.51 632.2K
10:30 49.48 49.48 49.10 49.33 540.9K
10:35 49.37 49.68 49.34 49.38 227.3K
10:40 49.38 49.60 49.00 49.60 341.1K
10:45 49.51 49.57 49.31 49.33 257.9K
10:50 49.35 49.37 49.12 49.33 266.6K
10:55 49.32 49.39 49.02 49.23 203.7K
11:00 49.30 49.57 49.19 49.55 304.2K
11:05 49.54 49.57 49.33 49.38 173.0K
11:10 49.38 49.49 49.15 49.20 201.5K
11:15 49.20 49.52 49.18 49.52 122.7K
11:20 49.52 49.54 49.07 49.14 150.6K
11:25 49.12 49.12 48.93 48.93 275.8K
13:00 48.90 49.26 48.85 48.91 328.7K
13:05 48.91 49.01 48.74 48.96 255.3K
13:10 48.95 49.15 48.89 49.09 179.0K
13:15 49.07 49.16 48.93 48.98 190.8K
13:20 48.99 49.23 48.96 49.19 126.3K
13:25 49.20 49.40 49.20 49.36 159.1K
13:30 49.33 49.34 49.01 49.23 154.2K
13:35 49.20 49.20 48.98 49.06 190.8K
13:40 49.02 49.03 48.88 48.88 188.9K
13:45 48.89 49.06 48.87 48.94 187.3K
13:50 48.94 49.11 48.89 49.11 172.0K
13:55 49.15 49.15 48.96 49.12 141.4K
14:00 49.10 49.10 48.77 48.82 217.1K
14:05 48.80 48.81 48.62 48.66 203.7K
14:10 48.66 48.75 48.56 48.69 257.5K
14:15 48.69 48.95 48.68 48.95 141.8K
14:20 48.95 49.05 48.79 48.95 205.4K
14:25 48.96 49.40 48.92 49.40 300.3K
14:30 49.37 49.53 49.29 49.49 249.3K
14:35 49.49 49.57 49.35 49.44 219.0K
14:40 49.50 49.73 49.50 49.73 317.4K
14:45 49.70 49.88 49.68 49.85 466.6K
14:50 49.84 49.93 49.73 49.84 553.9K
14:55 49.86 49.90 49.71 49.73 253.9K
15:40 49.75 49.75 49.75 49.75 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.01 50.42 46.97 47.02 16.4M
2025-09-25 49.77 50.00 48.48 49.40 15.7M
2025-09-24 49.43 50.02 48.40 49.43 11.6M
2025-09-23 51.40 51.68 48.56 49.75 16.6M
2025-09-22 51.30 51.65 49.55 51.63 24.5M
2025-09-19 49.33 53.35 49.27 51.64 39.6M
2025-09-18 45.99 50.77 45.90 48.50 31.8M
2025-09-17 45.77 46.86 45.25 46.15 8.2M
2025-09-16 44.81 46.14 44.73 45.72 8.5M
2025-09-15 45.18 45.88 44.57 45.01 6.6M
2025-09-12 45.22 46.57 44.78 45.44 10.0M
2025-09-11 43.30 45.71 42.60 45.13 11.1M
2025-09-10 43.00 43.46 42.48 43.25 5.7M
2025-09-09 44.10 44.11 42.53 42.63 6.3M
2025-09-08 45.00 45.15 43.70 44.40 6.9M
2025-09-05 42.41 44.58 42.20 44.42 9.9M
2025-09-04 44.28 45.35 41.41 42.33 10.8M
2025-09-03 44.23 44.99 43.58 43.97 8.2M
2025-09-02 45.85 46.80 43.82 44.23 11.3M
2025-09-01 46.71 46.98 45.34 46.08 11.6M
2025-08-29 46.01 46.96 44.92 46.73 16.1M
2025-08-28 43.68 45.30 43.23 45.25 12.4M
2025-08-27 44.47 45.60 43.79 43.79 13.2M
2025-08-26 46.69 47.33 44.89 44.97 15.2M
2025-08-25 45.50 45.84 44.21 44.94 14.3M
2025-08-22 45.01 46.23 44.72 45.05 14.9M
2025-08-21 45.78 45.95 44.22 44.57 12.0M
2025-08-20 45.00 46.26 44.10 46.08 19.0M
2025-08-19 43.83 47.17 42.55 45.28 32.9M
2025-08-18 41.80 43.20 41.49 42.88 11.3M
2025-08-15 40.52 41.73 40.50 41.55 6.4M
2025-08-14 41.51 41.80 40.60 40.67 6.0M
2025-08-13 41.30 41.64 40.93 41.50 7.5M
2025-08-12 40.55 41.50 40.31 41.30 7.8M
2025-08-11 39.62 40.82 39.61 40.70 7.4M
2025-08-08 40.22 40.29 39.55 39.61 5.0M
2025-08-07 40.43 41.19 40.01 40.22 7.4M
2025-08-06 39.71 40.37 39.55 40.31 6.1M
2025-08-05 39.66 40.06 39.30 39.86 5.2M
2025-08-04 39.09 40.29 38.92 39.62 6.7M
2025-08-01 38.98 40.25 38.71 39.15 6.3M
2025-07-31 39.00 40.45 38.87 38.94 8.5M
2025-07-30 39.91 40.00 38.92 39.09 5.3M
2025-07-29 40.11 40.50 39.64 40.06 7.1M
2025-07-28 41.90 42.23 40.10 40.22 12.4M
2025-07-25 39.06 40.58 39.00 40.24 10.5M
2025-07-24 38.79 39.06 38.64 39.06 3.8M
2025-07-23 38.61 39.06 38.40 38.83 4.1M
2025-07-22 39.00 39.26 38.59 38.85 4.8M
2025-07-21 39.10 39.19 38.73 39.00 4.8M
2025-07-18 38.99 39.55 38.85 39.15 8.7M
2025-07-17 38.22 39.06 38.16 38.86 7.3M
2025-07-16 38.37 38.76 38.05 38.24 4.9M
2025-07-15 38.09 38.90 38.03 38.39 6.0M
2025-07-14 38.30 38.39 38.01 38.02 2.9M
2025-07-11 38.21 38.49 37.96 38.30 4.1M
2025-07-10 37.95 39.50 37.80 38.38 6.0M
2025-07-09 38.40 38.53 37.83 37.91 3.2M
2025-07-08 37.21 38.40 37.05 38.30 6.0M
2025-07-07 37.40 37.85 37.08 37.17 3.4M
2025-07-04 38.15 38.38 37.45 37.49 3.8M
2025-07-03 37.75 38.56 37.70 38.16 3.5M
2025-07-02 38.11 38.27 37.55 37.70 3.6M
2025-07-01 38.70 38.70 37.91 38.31 3.7M
2025-06-30 38.68 38.95 38.44 38.79 4.8M
2025-06-27 37.95 38.98 37.67 38.53 6.8M
2025-06-26 38.23 38.58 37.91 37.97 4.0M
2025-06-25 37.94 38.23 37.75 38.20 3.9M
2025-06-24 37.21 37.98 37.21 37.95 3.8M
2025-06-23 36.08 37.42 36.08 37.21 3.6M
2025-06-20 37.25 38.28 36.82 36.83 5.1M
2025-06-19 37.43 37.95 36.88 37.05 3.4M
2025-06-18 37.30 37.66 36.90 37.51 3.2M
2025-06-17 37.30 37.56 36.91 37.46 2.9M
2025-06-16 36.78 37.70 36.75 37.18 3.2M
2025-06-13 37.88 38.48 36.95 36.95 5.9M
2025-06-12 37.90 38.75 37.86 38.30 4.0M
2025-06-11 38.00 38.50 37.90 38.08 2.7M
2025-06-10 38.99 38.99 37.77 38.24 3.7M
2025-06-09 39.15 39.30 38.68 38.99 4.0M
2025-06-06 38.88 39.28 38.75 39.15 3.8M
2025-06-05 37.95 39.34 37.95 39.04 6.7M
2025-06-04 37.64 38.15 37.42 38.09 3.6M
2025-06-03 37.26 37.64 37.20 37.27 2.1M
2025-05-30 37.81 37.82 37.03 37.16 2.8M
2025-05-29 37.69 38.26 37.54 37.96 3.0M
2025-05-28 37.84 38.15 37.36 37.53 2.0M
2025-05-27 38.53 38.53 37.55 37.80 3.8M
2025-05-26 38.28 38.78 38.11 38.52 3.0M
2025-05-23 38.96 39.14 38.23 38.23 3.6M
2025-05-22 39.30 39.87 38.92 38.97 3.1M
2025-05-21 40.08 40.09 39.21 39.53 3.4M
2025-05-20 40.34 40.48 39.83 40.08 3.8M
2025-05-19 40.76 40.82 39.87 40.39 4.0M
2025-05-16 39.78 41.38 39.63 40.62 7.1M
2025-05-15 41.00 41.38 39.78 39.84 7.5M
2025-05-14 42.53 42.91 41.24 41.62 10.2M
2025-05-13 41.33 42.98 40.96 41.76 11.0M
2025-05-12 41.12 41.39 40.70 41.15 5.8M
2025-05-09 41.58 41.58 40.54 40.91 7.0M
2025-05-08 41.65 42.34 41.52 41.60 8.1M
2025-05-07 42.55 42.65 41.01 41.74 11.8M
2025-05-06 41.70 42.98 41.30 42.50 12.6M
2025-04-30 39.70 41.39 39.44 41.22 11.5M
2025-04-29 40.30 40.90 39.31 39.50 9.6M
2025-04-28 41.55 42.76 39.51 40.16 15.2M
2025-04-25 37.76 40.24 37.03 39.00 13.4M
2025-04-24 39.30 39.80 38.63 38.85 12.4M
2025-04-23 38.67 41.21 38.50 39.90 19.7M
2025-04-22 37.20 38.38 37.11 37.46 7.3M
2025-04-21 36.80 36.93 36.27 36.92 5.4M
2025-04-18 35.45 37.16 35.19 36.80 8.7M
2025-04-17 35.22 36.69 35.22 35.51 4.4M
2025-04-16 36.28 37.19 35.23 35.64 4.3M
2025-04-15 36.69 36.82 36.02 36.15 4.6M
2025-04-14 36.20 37.49 36.01 36.88 8.4M
2025-04-11 34.51 35.82 34.40 35.49 5.8M
2025-04-10 36.00 36.30 34.90 34.98 8.1M
2025-04-09 33.00 34.52 30.71 34.34 9.4M
2025-04-08 35.40 37.16 33.21 33.81 11.1M
2025-04-07 38.15 38.80 36.90 36.90 4.7M
2025-04-03 41.19 41.68 40.65 41.00 3.9M
2025-04-02 41.50 42.18 41.20 41.66 4.2M
2025-04-01 42.30 42.37 41.08 41.12 4.4M
2025-03-31 41.78 42.30 40.95 41.78 4.9M
2025-03-28 43.41 43.64 42.00 42.10 5.3M
2025-03-27 43.30 44.08 42.72 43.56 4.8M
2025-03-26 43.58 44.25 43.51 43.57 3.6M
2025-03-25 43.78 44.07 43.41 43.93 4.8M
2025-03-24 44.10 44.90 42.81 43.69 7.0M
2025-03-21 46.90 46.90 44.08 44.23 12.0M
2025-03-20 48.12 48.39 46.97 47.10 6.7M
2025-03-19 48.15 48.36 47.60 48.07 6.9M
2025-03-18 49.19 49.48 48.21 48.44 10.1M
2025-03-17 48.47 50.30 48.00 49.08 13.1M
2025-03-14 47.69 48.55 46.77 48.46 11.7M
2025-03-13 48.15 48.88 47.01 47.71 11.7M
2025-03-12 48.37 49.30 48.00 48.15 13.9M
2025-03-11 45.85 48.99 45.85 48.33 14.5M
2025-03-10 46.79 46.95 46.14 46.65 6.3M
2025-03-07 47.71 48.42 46.50 46.92 11.1M
2025-03-06 47.91 49.34 47.40 48.13 17.9M
2025-03-05 46.67 47.98 46.06 47.69 14.2M
2025-03-04 45.78 47.99 45.45 47.06 14.6M
2025-03-03 45.99 46.44 44.83 45.39 10.6M
2025-02-28 46.40 47.10 44.72 45.57 15.6M
2025-02-27 48.12 48.18 45.81 46.90 14.7M
2025-02-26 48.39 48.77 46.70 48.20 17.8M
2025-02-25 47.11 48.13 45.90 47.41 15.1M
2025-02-24 48.22 49.64 47.61 48.14 19.8M
2025-02-21 46.87 49.30 46.16 48.84 30.4M
2025-02-20 44.49 46.18 44.20 45.89 16.5M
2025-02-19 43.21 44.88 43.16 44.83 11.1M
2025-02-18 44.87 45.56 43.23 43.39 14.0M
2025-02-17 43.60 45.57 43.50 44.62 12.9M
2025-02-14 43.40 43.92 42.97 43.58 10.6M
2025-02-13 44.76 44.78 43.35 43.36 8.3M
2025-02-12 44.36 44.80 44.02 44.60 9.8M
2025-02-11 45.71 45.81 44.42 44.65 10.6M
2025-02-10 44.50 45.58 44.50 45.40 15.8M
2025-02-07 44.42 45.01 43.69 44.45 16.9M
2025-02-06 42.60 44.18 42.60 44.16 13.8M
2025-02-05 41.90 44.28 41.90 42.82 12.3M
2025-01-27 43.66 43.66 41.21 41.34 12.3M
2025-01-24 42.82 44.44 42.82 44.17 11.1M
2025-01-23 44.38 44.86 42.83 43.19 11.1M
2025-01-22 44.00 44.64 43.66 44.04 10.2M
2025-01-21 43.38 44.46 42.29 44.45 14.5M
2025-01-20 43.50 44.20 42.80 43.14 10.6M
2025-01-17 42.90 43.31 42.49 43.00 9.2M
2025-01-16 42.00 43.55 41.25 43.55 15.1M
2025-01-15 42.59 43.23 41.71 42.08 8.9M
2025-01-14 40.22 43.28 39.82 42.88 14.4M
2025-01-13 38.90 40.79 38.20 40.25 8.0M
2025-01-10 39.70 42.24 39.35 39.95 9.9M
2025-01-09 39.12 40.48 39.01 40.02 7.9M
2025-01-08 39.79 39.86 38.40 39.51 8.4M
2025-01-07 39.00 40.40 38.90 40.33 8.7M
2025-01-06 38.70 39.50 38.18 39.21 6.7M
2025-01-03 40.70 40.95 38.78 38.80 10.3M
2025-01-02 41.31 42.30 40.18 40.77 9.6M