GuangZhou Wahlap Technology Co Ltd (301011)

301011
🏛️ 中国 →
29.56
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 35.86 36.41 35.21 35.62 3.5M
2021-12-30 34.56 37.05 34.25 36.09 5.6M
2021-12-29 35.18 35.49 33.95 34.02 3.2M
2021-12-28 35.20 36.33 35.02 35.67 2.8M
2021-12-27 35.76 36.46 32.75 35.09 5.2M
2021-12-24 37.75 39.38 36.25 36.28 6.1M
2021-12-23 37.30 38.05 36.49 37.04 4.5M
2021-12-22 36.91 38.76 36.49 38.20 7.0M
2021-12-21 36.60 37.99 36.10 37.16 3.7M
2021-12-20 38.92 38.99 36.54 36.54 4.8M
2021-12-17 38.88 39.89 37.64 38.70 6.7M
2021-12-16 37.54 39.93 36.95 39.64 9.9M
2021-12-15 38.23 38.78 36.81 37.27 7.2M
2021-12-14 40.30 40.70 38.23 38.34 11.6M
2021-12-13 39.84 44.07 39.41 40.70 14.9M
2021-12-10 32.44 39.88 32.44 39.88 9.6M
2021-12-09 32.81 34.20 32.81 33.24 3.5M
2021-12-08 31.59 32.70 31.25 32.37 2.0M
2021-12-07 31.95 32.20 31.31 31.53 1.6M
2021-12-06 31.96 32.77 31.48 31.67 1.9M
2021-12-03 33.02 33.41 32.07 32.17 2.3M
2021-12-02 36.10 36.10 32.87 33.22 3.5M
2021-12-01 35.31 35.92 34.44 35.43 3.2M
2021-11-30 35.10 36.45 34.75 35.21 3.6M
2021-11-29 34.54 35.10 33.91 34.85 3.2M
2021-11-26 35.72 36.95 35.18 35.28 3.4M
2021-11-25 38.76 38.94 36.03 36.56 5.9M
2021-11-24 38.59 40.83 37.47 39.65 8.5M
2021-11-23 36.03 38.43 35.56 38.41 5.4M
2021-11-22 35.60 37.86 35.60 36.29 3.9M
2021-11-19 34.32 36.21 34.32 35.60 4.2M
2021-11-18 36.86 37.10 34.08 34.76 5.5M
2021-11-17 37.81 38.15 36.46 37.15 5.3M
2021-11-16 38.63 39.64 36.86 37.97 6.1M
2021-11-15 38.74 41.41 36.89 38.98 8.0M
2021-11-12 36.02 38.28 35.42 37.73 6.7M
2021-11-11 34.91 37.83 34.61 37.10 6.0M
2021-11-10 36.76 40.24 35.39 36.33 7.1M
2021-11-09 33.73 38.17 33.37 36.87 7.6M
2021-11-08 36.08 38.17 34.47 34.91 7.8M
2021-11-05 31.60 34.91 31.18 33.54 7.2M
2021-11-04 29.80 31.88 29.77 31.83 3.3M
2021-11-03 29.33 31.35 29.33 30.02 2.5M
2021-11-02 31.11 31.48 29.29 29.56 3.0M
2021-11-01 30.18 33.00 30.05 30.91 4.3M
2021-10-29 28.07 29.20 27.90 28.55 1.6M
2021-10-28 28.93 29.39 27.57 27.59 1.2M
2021-10-27 29.88 30.31 28.76 28.86 1.3M
2021-10-26 30.80 31.13 29.84 29.86 1.4M
2021-10-25 31.01 31.29 30.47 30.81 1.3M
2021-10-22 29.91 31.65 29.91 31.27 1.7M
2021-10-21 31.09 31.27 30.06 30.09 1.3M
2021-10-20 31.24 31.65 30.63 31.10 1.4M
2021-10-19 31.14 32.24 30.36 31.50 2.2M
2021-10-18 30.40 31.34 28.81 31.20 2.2M
2021-10-15 29.88 30.88 29.63 30.40 1.8M
2021-10-14 30.47 30.47 29.89 30.30 1.2M
2021-10-13 30.41 31.35 30.09 30.59 1.4M
2021-10-12 30.89 30.89 29.47 30.06 1.0M
2021-10-11 31.38 31.54 30.55 30.61 1.2M
2021-10-08 31.43 32.25 30.97 31.00 1.3M
2021-09-30 30.25 31.69 30.25 30.80 1.6M
2021-09-29 31.30 31.60 29.71 29.93 2.0M
2021-09-28 32.33 33.49 31.48 31.54 1.9M
2021-09-27 35.50 35.50 30.94 31.21 3.7M
2021-09-24 35.98 37.40 35.40 36.50 2.0M
2021-09-23 36.10 36.81 35.50 36.24 1.7M
2021-09-22 34.75 36.21 34.33 35.81 1.6M
2021-09-17 36.31 36.73 35.33 35.42 1.8M
2021-09-16 36.49 37.60 35.75 36.43 2.2M
2021-09-15 38.15 38.15 36.44 36.95 3.7M
2021-09-14 37.80 39.05 36.69 38.37 3.3M
2021-09-13 37.88 39.31 37.13 38.33 4.5M
2021-09-10 39.20 39.63 37.57 38.02 6.0M
2021-09-09 42.72 44.26 39.07 39.20 9.7M
2021-09-08 46.15 46.68 42.68 44.97 11.1M
2021-09-07 41.72 48.94 40.95 43.47 13.2M
2021-09-06 41.25 43.20 38.76 40.78 6.1M
2021-09-03 36.39 41.00 36.39 40.12 9.4M
2021-09-02 37.57 38.29 35.89 36.56 6.4M
2021-09-01 40.84 42.48 37.10 37.57 10.8M
2021-08-31 42.33 43.49 39.66 40.77 12.6M
2021-08-30 43.97 44.85 40.24 41.66 17.1M
2021-08-27 31.36 37.38 30.28 37.38 6.7M
2021-08-26 31.83 31.88 30.79 31.15 2.5M
2021-08-25 31.96 34.08 31.39 32.17 4.6M
2021-08-24 31.14 31.70 30.48 31.57 2.8M
2021-08-23 30.30 31.21 29.95 31.14 3.0M
2021-08-20 29.30 30.36 28.47 29.93 2.6M
2021-08-19 29.53 30.46 29.34 29.53 2.3M
2021-08-18 28.61 29.41 28.59 29.14 1.6M
2021-08-17 30.33 30.88 28.85 28.92 2.8M
2021-08-16 29.76 30.68 29.76 30.12 1.9M
2021-08-13 31.12 31.37 29.88 30.14 3.0M
2021-08-12 31.62 32.23 31.07 31.30 2.2M
2021-08-11 31.95 32.01 31.17 31.62 2.0M
2021-08-10 32.53 32.82 31.47 32.02 2.8M
2021-08-09 30.48 32.83 29.79 32.23 4.7M
2021-08-06 29.59 30.98 28.76 30.48 3.9M
2021-08-05 31.57 31.66 29.59 29.88 4.1M
2021-08-04 30.42 31.66 30.36 31.20 3.5M
2021-08-03 32.24 33.54 30.53 30.54 5.0M
2021-08-02 30.21 32.89 29.37 32.71 5.7M
2021-07-30 34.02 34.43 31.25 31.28 7.2M
2021-07-29 33.81 35.43 33.81 34.29 4.0M
2021-07-28 34.91 35.49 32.54 33.78 5.1M
2021-07-27 37.04 37.16 34.91 34.91 7.4M
2021-07-26 36.61 39.23 35.43 37.87 8.0M
2021-07-23 34.62 38.44 34.10 36.04 10.4M
2021-07-22 30.95 36.21 30.47 34.02 12.3M
2021-07-21 32.49 34.04 31.54 31.54 6.4M
2021-07-20 31.10 32.11 30.74 31.78 4.8M
2021-07-19 33.36 33.70 31.07 31.56 6.4M
2021-07-16 34.52 34.59 32.70 33.20 8.9M
2021-07-15 31.36 36.63 30.18 34.59 13.6M
2021-07-14 32.55 34.26 30.95 31.05 12.3M
2021-07-13 29.41 31.56 29.41 30.69 12.0M
2021-07-12 28.20 29.20 27.30 29.18 8.1M
2021-07-09 28.34 29.53 28.14 28.41 5.1M
2021-07-08 28.45 29.54 27.89 28.11 7.6M
2021-07-07 27.81 29.93 27.81 29.04 9.7M
2021-07-06 27.02 28.99 26.77 28.14 8.2M
2021-07-05 27.18 27.52 26.84 27.15 3.5M
2021-07-02 27.75 27.99 26.84 26.91 4.8M
2021-07-01 27.62 29.19 26.81 28.12 9.1M
2021-06-30 27.10 28.11 26.76 27.63 6.3M
2021-06-29 28.67 29.73 27.52 27.52 8.7M
2021-06-28 27.36 30.05 26.54 29.05 13.9M
2021-06-25 27.23 28.66 26.76 27.92 10.5M
2021-06-24 28.76 29.23 27.04 27.18 10.2M
2021-06-23 29.88 30.07 28.76 28.78 12.4M
2021-06-22 30.79 32.53 30.27 30.63 14.4M
2021-06-21 32.54 33.13 30.65 30.94 19.6M
2021-06-18 40.24 43.25 35.92 35.92 25.3M
2021-06-17 36.10 41.42 35.52 36.39 25.3M