Zhejiang Whyis Technology

301218
🏛️ china →
20.94
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 18.80 19.16 18.64 18.89 0.6M
2022-12-29 18.64 19.06 18.64 18.71 0.7M
2022-12-28 19.03 19.05 18.55 18.64 0.7M
2022-12-27 19.30 19.31 18.88 19.03 0.7M
2022-12-26 19.22 19.38 19.13 19.27 0.8M
2022-12-23 18.51 19.34 18.51 19.23 1.0M
2022-12-22 19.09 19.13 18.60 18.67 0.7M
2022-12-21 19.27 19.34 18.86 18.98 0.7M
2022-12-20 19.48 19.66 19.13 19.34 0.6M
2022-12-19 19.75 19.76 19.18 19.23 0.7M
2022-12-16 20.02 20.10 19.49 19.62 0.8M
2022-12-15 19.87 20.32 19.79 20.17 0.7M
2022-12-14 20.15 20.22 19.82 19.87 0.7M
2022-12-13 20.51 20.84 20.00 20.03 0.9M
2022-12-12 20.10 20.62 20.05 20.54 0.8M
2022-12-09 20.58 20.73 20.15 20.22 0.9M
2022-12-08 20.91 20.98 20.32 20.65 1.3M
2022-12-07 21.17 21.25 20.80 20.90 1.0M
2022-12-06 21.28 21.47 20.96 21.09 1.0M
2022-12-05 21.31 21.60 21.18 21.41 1.4M
2022-12-02 20.71 21.48 20.71 21.25 1.7M
2022-12-01 20.75 20.94 20.61 20.84 1.2M
2022-11-30 20.44 20.60 20.21 20.56 0.8M
2022-11-29 20.16 20.48 20.02 20.43 0.8M
2022-11-28 20.07 20.39 19.95 20.10 0.9M
2022-11-25 20.66 20.69 20.20 20.26 1.0M
2022-11-24 20.82 20.95 20.56 20.63 1.0M
2022-11-23 21.98 21.98 20.53 20.77 1.7M
2022-11-22 22.23 22.48 21.45 21.53 2.3M
2022-11-21 22.63 22.89 22.02 22.48 2.9M
2022-11-18 22.78 24.00 22.77 23.04 4.9M
2022-11-17 22.41 22.79 22.20 22.73 2.0M
2022-11-16 22.51 22.90 22.09 22.51 2.0M
2022-11-15 22.14 22.80 22.00 22.38 2.0M
2022-11-14 22.00 22.33 21.71 22.13 1.5M
2022-11-11 22.69 22.98 22.09 22.23 2.4M
2022-11-10 22.80 23.24 22.37 22.40 2.7M
2022-11-09 23.00 23.45 22.35 23.11 3.7M
2022-11-08 21.98 23.85 21.55 23.24 4.8M
2022-11-07 21.80 22.18 21.65 21.88 1.4M
2022-11-04 21.60 21.87 21.40 21.79 1.6M
2022-11-03 22.40 22.40 21.36 21.82 1.9M
2022-11-02 21.80 22.22 21.54 22.15 2.0M
2022-11-01 21.99 21.99 21.30 21.82 1.8M
2022-10-31 21.16 22.30 21.16 21.79 2.8M
2022-10-28 21.24 21.51 20.22 20.40 1.3M
2022-10-27 21.67 22.10 21.30 21.54 1.7M
2022-10-26 20.72 21.34 20.58 21.21 1.3M
2022-10-25 20.63 21.04 20.31 20.59 1.2M
2022-10-24 21.26 21.70 20.94 20.96 1.4M
2022-10-21 20.95 21.28 20.72 21.06 0.8M
2022-10-20 21.09 21.31 20.79 21.05 0.9M
2022-10-19 21.09 21.38 20.82 21.01 1.1M
2022-10-18 21.46 21.58 21.09 21.09 1.4M
2022-10-17 20.61 21.78 20.50 21.50 1.9M
2022-10-14 20.07 20.67 20.07 20.55 1.5M
2022-10-13 19.61 20.58 19.52 20.12 1.8M
2022-10-12 18.70 19.62 18.67 19.61 1.2M
2022-10-11 18.68 18.95 18.51 18.81 0.6M
2022-10-10 18.94 19.12 18.61 18.69 0.8M
2022-09-30 19.60 19.62 18.80 18.81 0.9M
2022-09-29 19.80 20.08 19.26 19.40 0.9M
2022-09-28 20.30 20.30 19.71 19.71 0.9M
2022-09-27 19.52 20.23 19.52 20.23 1.0M
2022-09-26 19.98 20.05 19.44 19.46 1.0M
2022-09-23 20.69 20.80 19.88 20.05 0.9M
2022-09-22 20.75 21.10 20.72 20.72 0.6M
2022-09-21 20.62 21.02 20.13 20.95 1.0M
2022-09-20 20.21 20.78 20.21 20.72 1.0M
2022-09-19 21.00 21.05 19.96 20.14 1.1M
2022-09-16 21.70 21.87 20.80 20.82 0.9M
2022-09-15 22.09 22.33 21.33 21.70 1.0M
2022-09-14 21.56 22.29 21.41 22.21 1.1M
2022-09-13 21.79 22.09 21.71 22.01 0.8M
2022-09-09 22.04 22.14 21.69 21.80 1.3M
2022-09-08 22.73 22.81 22.00 22.06 1.7M
2022-09-07 22.80 23.08 22.68 22.77 1.3M
2022-09-06 22.96 23.23 22.66 22.85 1.7M
2022-09-05 23.61 24.12 22.86 23.03 3.0M
2022-09-02 23.70 24.97 23.50 24.00 4.4M
2022-09-01 22.53 22.78 22.36 22.45 1.3M
2022-08-31 23.36 23.47 22.46 22.51 1.4M
2022-08-30 23.40 23.86 22.89 23.41 1.4M
2022-08-29 23.19 23.62 22.63 23.60 1.0M
2022-08-26 23.57 23.83 23.22 23.35 1.1M
2022-08-25 24.44 24.55 23.30 23.56 1.9M
2022-08-24 25.29 25.37 24.13 24.30 2.0M
2022-08-23 25.25 25.47 24.96 25.28 1.5M
2022-08-22 25.05 25.54 24.80 25.42 1.6M
2022-08-19 25.86 26.12 25.20 25.30 3.1M
2022-08-18 25.68 26.03 25.30 25.87 2.1M
2022-08-17 25.97 26.24 25.62 25.69 1.7M
2022-08-16 26.34 26.49 25.82 25.91 1.8M
2022-08-15 26.42 26.65 26.14 26.20 1.4M
2022-08-12 27.31 27.31 26.45 26.48 1.9M
2022-08-11 27.15 27.46 27.10 27.23 1.7M
2022-08-10 27.52 27.64 27.03 27.14 1.6M
2022-08-09 27.40 27.89 27.08 27.63 2.1M
2022-08-08 26.41 27.66 26.41 27.55 3.3M
2022-08-05 25.74 26.66 25.56 26.55 3.0M
2022-08-04 25.20 25.74 25.20 25.55 1.6M
2022-08-03 25.50 25.90 24.75 25.11 3.1M
2022-08-02 27.28 27.30 24.60 25.09 4.2M
2022-08-01 27.60 27.94 27.14 27.53 2.3M
2022-07-29 27.71 27.99 27.33 27.51 2.2M
2022-07-28 28.20 28.29 27.63 27.70 3.1M
2022-07-27 28.01 28.45 27.76 27.90 4.0M
2022-07-26 26.72 28.58 26.62 28.21 6.5M
2022-07-25 26.86 27.30 26.58 26.75 1.8M
2022-07-22 27.71 27.80 26.86 27.00 3.3M
2022-07-21 26.26 28.28 26.26 28.10 4.4M
2022-07-20 27.19 28.09 26.67 26.79 3.7M
2022-07-19 26.26 26.99 26.08 26.98 2.7M
2022-07-18 26.12 26.68 26.00 26.26 2.5M
2022-07-15 25.40 26.50 24.80 26.28 3.4M
2022-07-14 25.60 25.92 25.37 25.50 1.7M
2022-07-13 25.01 25.80 25.01 25.73 1.5M
2022-07-12 26.15 26.45 25.19 25.26 2.3M
2022-07-11 26.78 26.78 26.08 26.32 2.3M
2022-07-08 27.65 28.10 27.01 27.01 3.2M
2022-07-07 28.01 28.22 27.40 27.71 4.0M
2022-07-06 26.89 29.55 26.50 28.49 6.9M
2022-07-05 26.78 28.30 26.60 27.50 5.0M
2022-07-04 26.08 26.66 26.05 26.53 2.0M
2022-07-01 27.00 27.03 26.11 26.20 2.5M
2022-06-30 26.90 27.53 26.01 27.06 3.3M
2022-06-29 27.92 27.92 27.00 27.05 3.2M
2022-06-28 27.47 27.91 27.02 27.80 3.9M
2022-06-27 27.35 28.21 27.07 27.73 4.2M
2022-06-24 29.67 29.78 27.55 27.61 8.1M
2022-06-23 27.24 28.32 27.01 28.32 6.9M
2022-06-22 26.79 27.53 26.33 27.17 4.4M
2022-06-21 26.59 27.46 26.30 26.85 3.5M
2022-06-20 26.85 26.90 26.43 26.67 2.5M
2022-06-17 26.67 26.96 25.89 26.41 3.2M
2022-06-16 26.94 27.33 26.67 26.85 3.6M
2022-06-15 26.59 27.26 26.37 27.03 4.2M
2022-06-14 26.47 27.28 25.86 26.66 3.2M
2022-06-13 25.28 27.03 25.13 26.82 4.6M
2022-06-10 25.20 25.71 25.07 25.41 1.8M
2022-06-09 26.89 26.89 25.19 25.22 3.6M
2022-06-08 26.25 27.27 26.13 26.92 3.7M
2022-06-07 27.57 27.79 26.12 26.45 4.0M
2022-06-06 26.27 27.23 26.15 27.12 3.6M
2022-06-02 25.99 26.53 25.53 26.41 2.8M
2022-06-01 26.24 26.73 25.89 25.97 3.0M
2022-05-31 25.89 26.86 25.89 26.42 3.9M
2022-05-30 26.00 26.20 25.77 26.07 2.5M
2022-05-27 25.30 26.26 25.15 26.23 4.1M
2022-05-26 25.56 25.67 24.73 25.17 2.3M
2022-05-25 24.95 25.69 24.95 25.66 2.6M
2022-05-24 26.53 26.66 24.79 24.85 4.5M
2022-05-23 26.46 27.11 26.17 26.73 3.7M
2022-05-20 26.47 26.79 25.81 26.17 3.6M
2022-05-19 25.35 26.45 25.35 26.17 4.3M
2022-05-18 27.16 28.00 26.54 26.60 5.2M
2022-05-17 29.00 29.00 26.20 26.57 7.4M
2022-05-16 28.20 29.46 28.00 29.34 8.0M
2022-05-13 27.39 29.99 27.39 28.44 10.9M
2022-05-12 26.67 27.52 26.28 27.12 5.9M
2022-05-11 27.92 28.53 27.20 27.43 8.3M
2022-05-10 27.67 28.86 27.19 28.32 8.3M
2022-05-09 27.45 27.85 26.46 27.70 8.0M
2022-05-06 25.98 28.25 25.83 28.01 10.2M
2022-05-05 25.26 26.90 25.07 26.54 6.5M
2022-04-29 24.60 25.59 24.52 25.25 5.9M
2022-04-28 26.57 26.57 24.33 24.47 8.1M
2022-04-27 25.35 27.00 25.33 26.85 7.3M
2022-04-26 26.09 27.69 25.07 25.70 8.3M
2022-04-25 28.06 29.12 27.27 27.40 9.8M
2022-04-22 30.58 31.31 27.67 27.67 11.5M
2022-04-21 30.20 33.07 29.71 30.79 14.9M
2022-04-20 33.74 36.80 32.47 36.80 20.2M
2022-04-19 25.34 30.67 25.27 30.67 11.1M
2022-04-18 24.00 25.93 23.15 25.55 6.2M
2022-04-15 24.00 25.01 23.16 24.55 4.7M
2022-04-14 24.60 25.19 23.86 23.86 3.8M
2022-04-13 24.80 24.89 23.75 23.89 3.8M
2022-04-12 24.77 25.10 24.19 25.10 2.9M
2022-04-11 25.93 25.93 24.31 24.70 4.2M
2022-04-08 28.00 28.20 26.01 26.23 5.8M
2022-04-07 27.79 28.95 27.61 28.52 6.2M
2022-04-06 27.60 28.11 27.59 27.97 3.5M
2022-04-01 28.96 29.07 27.48 27.67 6.1M
2022-03-31 30.41 30.89 29.20 29.21 6.1M
2022-03-30 30.75 31.67 29.89 30.93 6.5M
2022-03-29 34.38 34.66 31.20 31.33 8.9M
2022-03-28 40.00 40.00 34.73 34.81 10.0M
2022-03-25 40.00 41.00 38.13 40.05 10.1M
2022-03-24 38.33 41.71 38.07 39.20 10.8M
2022-03-23 39.33 39.93 37.20 38.33 8.0M
2022-03-22 37.15 39.77 36.24 39.77 10.6M
2022-03-21 38.51 39.72 37.73 37.93 7.8M
2022-03-18 38.75 39.87 37.87 38.07 8.5M
2022-03-17 42.01 43.47 39.83 39.87 14.1M
2022-03-16 40.45 46.72 36.08 44.23 17.0M
2022-03-15 36.03 40.38 36.03 38.93 11.5M
2022-03-14 43.33 44.30 37.39 37.60 14.0M
2022-03-11 40.67 46.65 40.33 45.32 16.5M
2022-03-10 40.21 43.77 38.05 42.59 16.7M
2022-03-09 37.77 41.33 34.32 40.80 15.7M
2022-03-08 38.40 46.67 36.80 41.45 18.0M
2022-03-07 41.51 43.33 38.67 39.87 18.3M