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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 56.60 58.61 55.36 56.61 4.6M
2021-12-30 50.80 56.56 50.80 54.96 4.3M
2021-12-29 53.50 54.10 50.66 51.70 2.7M
2021-12-28 53.68 54.28 51.20 54.10 2.8M
2021-12-27 53.50 54.49 52.46 54.09 1.4M
2021-12-24 55.00 56.59 53.22 53.90 2.3M
2021-12-23 53.66 55.41 52.54 54.59 2.0M
2021-12-22 54.98 54.98 52.78 53.66 1.8M
2021-12-21 51.54 53.99 50.74 53.99 2.7M
2021-12-20 53.62 55.00 51.68 51.96 2.3M
2021-12-17 55.58 55.59 53.13 53.19 2.8M
2021-12-16 56.66 57.98 53.98 55.78 3.0M
2021-12-15 55.30 56.94 54.72 56.55 3.0M
2021-12-14 54.85 56.99 54.00 55.36 4.1M
2021-12-13 55.20 56.09 53.32 54.87 4.2M
2021-12-10 50.42 55.95 49.39 55.20 6.7M
2021-12-09 52.60 53.20 49.32 51.30 7.2M
2021-12-08 46.46 50.88 45.56 50.88 4.3M
2021-12-07 49.13 49.86 45.34 46.25 6.0M
2021-12-06 50.90 53.13 48.85 49.41 4.7M
2021-12-03 49.22 50.68 48.34 50.53 5.6M
2021-12-02 49.76 50.18 46.97 48.50 6.5M
2021-12-01 46.00 51.11 45.80 50.30 11.1M
2021-11-30 46.48 50.10 46.23 47.45 11.0M
2021-11-29 41.29 46.31 40.60 46.31 8.4M
2021-11-26 42.20 43.00 41.41 42.10 2.5M
2021-11-25 42.40 43.49 41.88 42.52 3.0M
2021-11-24 42.60 44.55 42.50 42.84 4.1M
2021-11-23 44.70 44.88 42.31 43.18 5.5M
2021-11-22 45.97 46.15 44.13 45.02 5.4M
2021-11-19 45.85 48.06 45.35 45.74 4.1M
2021-11-18 46.80 47.39 44.70 46.28 3.4M
2021-11-17 44.74 48.15 43.43 46.92 5.3M
2021-11-16 46.35 46.94 44.14 44.30 4.1M
2021-11-15 49.36 51.75 46.01 47.30 6.3M
2021-11-12 49.43 50.76 47.36 48.50 7.7M
2021-11-11 42.80 46.48 41.00 46.48 6.2M
2021-11-10 44.51 44.51 41.50 42.25 3.2M
2021-11-09 42.23 44.44 41.35 43.87 3.9M
2021-11-08 42.00 42.93 41.20 42.13 3.6M
2021-11-05 44.39 44.83 41.50 42.69 4.3M
2021-11-04 43.01 47.56 43.01 44.15 5.3M
2021-11-03 42.99 43.95 42.19 43.43 3.2M
2021-11-02 44.30 44.99 42.72 43.27 4.2M
2021-11-01 43.56 46.00 42.75 44.50 5.8M
2021-10-29 41.77 44.39 40.31 43.56 6.2M
2021-10-28 42.30 43.00 39.99 41.38 4.9M
2021-10-27 41.68 44.50 41.68 42.70 6.5M
2021-10-26 42.50 45.09 41.20 42.33 11.2M
2021-10-25 36.55 40.99 35.50 40.99 8.3M
2021-10-22 39.33 39.59 37.20 37.26 5.4M
2021-10-21 40.79 41.35 39.51 39.81 6.4M
2021-10-20 41.97 43.10 39.80 41.77 10.4M
2021-10-19 36.20 39.49 36.11 39.49 2.9M
2021-10-18 35.42 36.40 34.68 35.90 2.9M
2021-10-15 37.29 37.83 35.41 35.72 3.9M
2021-10-14 37.52 38.21 34.60 36.70 6.6M
2021-10-13 33.02 36.42 32.55 36.42 4.5M
2021-10-12 35.36 35.97 32.80 33.11 4.7M
2021-10-11 36.42 38.80 35.29 35.31 5.1M
2021-10-08 36.31 36.79 35.38 36.64 2.7M
2021-09-30 36.59 36.59 35.10 36.09 3.1M
2021-09-29 36.39 37.35 35.01 35.82 4.0M
2021-09-28 36.75 37.88 35.30 35.91 5.0M
2021-09-27 38.48 39.90 35.16 37.68 5.8M
2021-09-24 36.00 38.38 34.38 37.50 8.0M
2021-09-23 38.00 38.80 36.95 37.33 4.8M
2021-09-22 37.03 39.40 36.20 38.68 4.9M
2021-09-17 37.42 38.60 36.01 37.45 6.7M
2021-09-16 39.25 41.65 38.00 38.84 8.3M
2021-09-15 40.99 40.99 37.80 39.63 8.4M
2021-09-14 38.50 41.36 37.21 40.44 10.5M
2021-09-13 38.58 39.09 37.34 38.50 5.6M
2021-09-10 41.35 41.46 38.33 38.69 6.2M
2021-09-09 41.53 43.23 38.85 39.46 7.0M
2021-09-08 43.18 43.44 40.17 40.24 7.3M
2021-09-07 42.21 44.29 41.55 42.75 7.2M
2021-09-06 42.00 43.58 40.00 41.80 8.4M
2021-09-03 49.81 51.77 42.35 42.35 13.0M
2021-09-02 42.78 47.06 42.60 47.06 3.8M
2021-09-01 43.73 44.19 40.98 42.78 7.6M
2021-08-31 44.21 45.19 41.60 42.42 10.0M
2021-08-30 44.12 45.87 42.62 44.73 13.0M
2021-08-27 38.04 41.91 36.19 41.91 14.6M
2021-08-26 37.50 39.37 35.15 38.10 15.4M
2021-08-25 34.11 35.79 34.11 35.79 6.5M
2021-08-24 30.80 32.54 30.21 32.54 6.9M
2021-08-23 28.45 29.58 27.43 29.58 5.1M
2021-08-20 26.99 27.70 26.29 26.89 5.9M
2021-08-19 26.48 26.91 26.11 26.64 4.2M
2021-08-18 27.64 28.29 26.03 26.52 9.6M
2021-08-17 30.09 30.09 27.14 27.95 6.9M
2021-08-16 28.76 30.20 28.36 30.09 7.6M
2021-08-13 30.00 30.05 28.55 28.80 4.8M
2021-08-12 30.64 30.85 29.35 29.51 5.2M
2021-08-11 32.00 32.00 28.99 30.34 8.5M
2021-08-10 29.62 31.39 29.00 31.26 7.8M
2021-08-09 29.42 30.85 28.51 29.62 10.4M
2021-08-06 30.77 31.00 28.40 29.41 9.4M
2021-08-05 33.36 33.36 30.35 30.77 9.5M
2021-08-04 31.81 34.44 30.76 33.36 10.1M
2021-08-03 32.88 34.99 31.01 31.76 16.3M
2021-08-02 30.20 32.56 30.20 32.56 15.0M
2021-07-30 28.61 31.10 27.45 29.60 22.5M
2021-07-29 29.20 30.60 28.35 30.50 24.5M
2021-07-28 29.00 31.88 27.39 29.10 32.2M
2021-07-27 28.18 29.60 28.04 29.60 24.0M
2021-07-26 26.91 26.91 24.76 26.91 12.7M
2021-07-23 24.46 24.46 23.49 24.46 13.5M
2021-07-22 22.24 22.24 22.22 22.24 4.5M
2021-07-21 18.38 20.22 18.37 20.22 5.1M
2021-07-20 18.13 18.42 18.00 18.38 1.3M
2021-07-19 18.50 18.54 17.86 18.25 2.3M
2021-07-16 18.79 18.98 18.58 18.61 2.2M
2021-07-15 20.02 20.02 18.87 18.88 6.8M
2021-07-14 20.90 21.26 20.82 20.97 1.8M
2021-07-13 21.07 21.29 20.83 21.00 1.9M
2021-07-12 20.34 21.48 20.34 21.08 3.5M
2021-07-09 20.33 20.44 20.06 20.35 1.5M
2021-07-08 20.48 20.77 20.26 20.49 1.6M
2021-07-07 20.66 20.79 20.34 20.48 1.5M
2021-07-06 20.99 21.15 20.68 20.83 1.8M
2021-07-05 19.99 21.01 19.84 20.90 3.2M
2021-07-02 20.51 20.61 19.98 19.98 2.8M
2021-07-01 21.68 22.40 20.75 20.78 3.6M
2021-06-30 21.08 21.29 21.06 21.15 1.5M
2021-06-29 21.38 21.65 20.89 21.10 2.0M
2021-06-28 21.51 21.66 21.25 21.39 2.0M
2021-06-25 22.18 22.18 21.60 21.62 3.4M
2021-06-24 21.75 22.43 21.52 22.30 3.8M
2021-06-23 21.16 21.88 21.01 21.81 3.3M
2021-06-22 21.57 21.74 21.11 21.29 2.6M
2021-06-21 20.89 21.29 20.73 21.27 2.0M
2021-06-18 20.81 21.00 20.57 20.94 1.8M
2021-06-17 20.44 20.98 20.40 20.73 1.8M
2021-06-16 20.40 20.85 20.32 20.35 2.0M
2021-06-15 20.62 20.95 20.42 20.46 1.5M
2021-06-11 21.20 21.45 20.60 20.75 2.7M
2021-06-10 20.64 21.23 20.51 21.14 2.8M
2021-06-09 20.60 20.88 20.50 20.62 1.0M
2021-06-08 20.80 20.81 20.50 20.69 1.3M
2021-06-07 20.90 21.25 20.58 20.81 1.9M
2021-06-04 20.45 20.78 20.30 20.51 1.4M
2021-06-03 20.29 20.66 20.15 20.34 1.7M
2021-06-02 20.42 20.56 19.98 20.03 1.7M
2021-06-01 20.72 21.05 20.50 20.56 1.9M
2021-05-31 20.30 20.70 20.20 20.65 1.8M
2021-05-28 20.25 20.40 20.02 20.29 1.6M
2021-05-27 19.90 20.35 19.80 20.22 1.7M
2021-05-26 20.10 20.18 19.98 20.05 1.3M
2021-05-25 19.87 20.04 19.70 20.02 1.2M
2021-05-24 19.60 19.98 19.43 19.89 1.2M
2021-05-21 19.84 19.85 19.48 19.48 1.1M
2021-05-20 19.95 20.08 19.61 19.75 1.4M
2021-05-19 20.20 20.22 20.00 20.02 1.4M
2021-05-18 20.40 20.63 20.19 20.40 1.7M
2021-05-17 20.35 20.43 20.01 20.13 1.1M
2021-05-14 20.12 20.38 19.73 20.31 1.5M
2021-05-13 19.85 20.55 19.84 20.20 1.7M
2021-05-12 19.95 20.08 19.20 20.06 1.7M
2021-05-11 20.20 20.20 19.83 19.95 1.6M
2021-05-10 20.06 20.32 20.00 20.25 1.0M
2021-05-07 20.04 20.42 19.96 20.03 1.5M
2021-05-06 19.99 20.07 19.80 20.04 1.3M
2021-04-30 20.74 20.77 20.00 20.12 1.9M
2021-04-29 20.81 21.08 20.38 20.59 2.8M
2021-04-28 21.76 22.03 21.14 21.14 5.9M
2021-04-27 23.67 23.85 23.02 23.49 2.0M
2021-04-26 24.18 24.18 23.70 23.71 1.8M
2021-04-23 24.00 24.21 23.71 24.09 2.0M
2021-04-22 23.83 24.40 23.70 24.20 2.9M
2021-04-21 23.77 24.22 23.59 23.91 2.7M
2021-04-20 24.20 24.71 23.63 23.77 4.6M
2021-04-19 24.50 25.16 23.72 24.71 6.5M
2021-04-16 22.64 23.06 22.39 23.03 1.3M
2021-04-15 22.17 22.48 22.06 22.42 1.0M
2021-04-14 21.81 22.19 21.81 22.17 0.8M
2021-04-13 22.26 22.26 21.88 21.98 1.1M
2021-04-12 22.90 22.99 22.00 22.12 1.9M
2021-04-09 23.33 23.53 22.92 22.95 1.2M
2021-04-08 23.60 23.69 23.32 23.32 1.2M
2021-04-07 23.54 23.80 23.36 23.70 1.3M
2021-04-06 23.50 23.91 23.50 23.52 1.9M
2021-04-02 22.89 23.44 22.73 23.33 1.5M
2021-04-01 22.88 23.14 22.59 22.84 0.9M
2021-03-31 22.68 22.94 22.66 22.79 0.6M
2021-03-30 23.20 23.23 22.80 22.88 1.0M
2021-03-29 23.47 23.56 23.20 23.25 1.0M
2021-03-26 22.94 23.49 22.89 23.45 1.3M
2021-03-25 22.90 23.29 22.61 22.98 1.1M
2021-03-24 23.21 23.37 22.95 22.96 1.1M
2021-03-23 23.43 23.59 23.07 23.22 1.3M
2021-03-22 23.40 23.82 23.20 23.56 1.6M
2021-03-19 22.49 23.96 22.40 23.41 2.9M
2021-03-18 22.94 22.96 22.39 22.48 1.2M
2021-03-17 22.59 22.77 22.33 22.77 0.9M
2021-03-16 22.38 22.75 22.30 22.67 0.9M
2021-03-15 22.61 22.61 22.23 22.30 0.9M
2021-03-12 22.83 22.85 22.51 22.66 0.9M
2021-03-11 22.58 22.84 22.00 22.82 1.1M
2021-03-10 22.90 23.13 22.51 22.55 1.0M
2021-03-09 23.70 23.80 22.67 22.69 2.0M
2021-03-08 24.20 24.41 23.68 23.70 1.4M
2021-03-05 23.41 24.02 23.40 23.92 1.1M
2021-03-04 23.99 24.18 23.66 23.71 1.4M
2021-03-03 23.85 24.24 23.72 24.19 1.3M
2021-03-02 24.35 24.44 23.82 23.94 1.5M
2021-03-01 23.89 24.44 23.81 24.35 1.9M
2021-02-26 22.97 23.98 22.60 23.64 1.6M
2021-02-25 23.72 23.85 23.11 23.15 1.3M
2021-02-24 23.70 23.99 23.35 23.50 1.4M
2021-02-23 23.71 24.10 23.53 23.74 1.5M
2021-02-22 23.95 24.39 23.65 23.65 2.2M
2021-02-19 23.49 23.94 23.08 23.84 1.6M
2021-02-18 23.00 23.58 23.00 23.49 1.4M
2021-02-10 22.32 23.05 22.11 22.89 1.3M
2021-02-09 21.77 22.43 21.65 22.34 1.3M
2021-02-08 22.11 22.16 21.74 21.80 1.3M
2021-02-05 22.95 23.37 22.11 22.12 1.8M
2021-02-04 23.90 23.94 22.53 22.94 2.2M
2021-02-03 24.30 24.55 23.80 23.96 1.5M
2021-02-02 24.26 24.98 24.26 24.59 1.3M
2021-02-01 24.08 24.49 23.97 24.40 1.3M
2021-01-29 24.90 25.09 23.70 24.07 2.5M
2021-01-28 24.85 25.25 24.57 24.76 2.1M
2021-01-27 24.90 25.26 24.70 24.95 1.9M
2021-01-26 25.30 25.64 24.87 24.91 3.5M
2021-01-25 26.50 27.18 25.90 26.04 5.6M
2021-01-22 26.32 26.37 25.50 25.89 2.9M
2021-01-21 26.58 26.83 26.31 26.39 3.2M
2021-01-20 26.50 26.69 26.10 26.53 2.3M
2021-01-19 26.74 26.99 26.31 26.56 3.8M
2021-01-18 26.10 26.84 25.98 26.69 3.6M
2021-01-15 25.50 26.35 25.45 25.85 2.8M
2021-01-14 24.34 25.92 24.34 25.45 3.5M
2021-01-13 25.61 25.62 24.45 24.64 3.7M
2021-01-12 25.28 25.70 25.22 25.61 1.9M
2021-01-11 25.53 26.17 25.22 25.49 2.5M
2021-01-08 25.88 26.44 25.11 25.74 2.7M
2021-01-07 27.38 27.38 25.85 26.00 3.9M
2021-01-06 26.86 27.75 26.85 27.36 4.5M
2021-01-05 26.90 27.12 26.50 26.98 4.1M
2021-01-04 26.94 27.25 26.38 27.19 4.0M