Shenzhen Wongtee International Enterprise Co Ltd (000056)

000056
🏛️ 中国 →
2.66
最終更新: 2025-09-29
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 5.28 5.81 5.28 5.72 54.2M
2021-12-30 4.85 5.28 4.84 5.28 65.5M
2021-12-29 4.40 4.80 4.40 4.80 51.4M
2021-12-28 4.18 4.39 4.11 4.36 20.7M
2021-12-27 4.24 4.28 4.09 4.16 13.0M
2021-12-24 4.18 4.30 4.17 4.20 17.1M
2021-12-23 4.25 4.25 4.04 4.18 20.8M
2021-12-22 4.42 4.42 4.19 4.22 19.1M
2021-12-21 4.23 4.40 4.22 4.38 26.7M
2021-12-20 4.25 4.45 4.13 4.16 24.5M
2021-12-17 4.26 4.29 4.19 4.24 9.2M
2021-12-16 4.29 4.32 4.18 4.24 10.9M
2021-12-15 4.31 4.40 4.23 4.25 11.0M
2021-12-14 4.42 4.46 4.24 4.29 14.3M
2021-12-13 4.46 4.46 4.15 4.43 18.2M
2021-12-10 4.54 4.59 4.41 4.42 13.1M
2021-12-09 4.60 4.72 4.48 4.54 16.5M
2021-12-08 4.50 4.62 4.43 4.61 14.7M
2021-12-07 4.57 4.57 4.45 4.53 14.8M
2021-12-06 4.75 4.75 4.41 4.52 29.1M
2021-12-03 4.69 4.88 4.61 4.70 32.1M
2021-12-02 4.71 4.72 4.58 4.70 17.9M
2021-12-01 4.68 4.80 4.61 4.66 24.9M
2021-11-30 4.78 4.94 4.60 4.66 34.6M
2021-11-29 4.25 4.79 4.21 4.75 37.8M
2021-11-26 4.35 4.47 4.31 4.36 18.7M
2021-11-25 4.43 4.46 4.33 4.37 20.3M
2021-11-24 4.61 4.69 4.25 4.40 43.2M
2021-11-23 4.47 4.85 4.43 4.46 37.9M
2021-11-22 4.48 4.57 4.31 4.45 16.9M
2021-11-19 4.50 4.55 4.38 4.40 17.0M
2021-11-18 4.43 4.57 4.35 4.50 23.7M
2021-11-17 4.39 4.51 4.22 4.47 28.1M
2021-11-16 4.46 4.54 4.21 4.30 41.0M
2021-11-15 4.03 4.29 3.91 4.29 44.1M
2021-11-12 3.88 4.01 3.83 3.90 20.0M
2021-11-11 3.95 4.09 3.87 3.94 26.1M
2021-11-10 3.80 3.99 3.65 3.95 36.1M
2021-11-09 4.32 4.32 3.90 3.90 37.1M
2021-11-08 4.11 4.41 3.99 4.33 42.5M
2021-11-05 3.85 4.18 3.83 4.11 42.4M
2021-11-04 3.60 3.85 3.56 3.81 25.6M
2021-11-03 3.65 3.84 3.54 3.68 37.7M
2021-11-02 3.56 3.57 3.33 3.57 23.0M
2021-11-01 3.63 3.63 3.41 3.57 20.0M
2021-10-29 3.70 3.70 3.53 3.60 19.7M
2021-10-28 3.66 3.85 3.59 3.77 30.5M
2021-10-27 3.51 3.76 3.50 3.66 35.3M
2021-10-26 3.95 3.98 3.70 3.70 29.9M
2021-10-25 4.30 4.63 4.01 4.11 71.5M
2021-10-22 3.96 4.38 3.90 4.35 58.2M
2021-10-21 3.85 4.15 3.83 4.00 75.8M
2021-10-20 3.57 3.85 3.52 3.77 39.2M
2021-10-19 3.46 3.58 3.42 3.51 19.7M
2021-10-18 3.29 3.54 3.27 3.44 21.7M
2021-10-15 3.30 3.38 3.21 3.28 16.2M
2021-10-14 3.13 3.43 3.10 3.35 26.1M
2021-10-13 3.13 3.14 3.04 3.13 8.4M
2021-10-12 3.18 3.19 3.11 3.12 5.7M
2021-10-11 3.19 3.23 3.13 3.17 7.9M
2021-10-08 3.26 3.29 3.17 3.18 13.8M
2021-09-30 3.23 3.26 3.13 3.23 15.0M
2021-09-29 3.15 3.33 3.11 3.17 26.9M
2021-09-28 2.91 3.18 2.87 3.18 23.1M
2021-09-27 3.01 3.03 2.85 2.91 11.5M
2021-09-24 3.13 3.23 2.93 3.01 19.0M
2021-09-23 2.92 3.17 2.91 3.09 22.1M
2021-09-22 2.90 2.93 2.80 2.91 14.2M
2021-09-17 3.19 3.19 2.91 3.00 26.7M
2021-09-16 3.35 3.37 3.17 3.18 21.1M
2021-09-15 3.38 3.49 3.31 3.35 24.8M
2021-09-14 3.21 3.50 3.20 3.38 37.7M
2021-09-13 3.19 3.23 3.15 3.19 12.3M
2021-09-10 3.21 3.25 3.18 3.19 12.1M
2021-09-09 3.20 3.25 3.17 3.21 17.7M
2021-09-08 3.25 3.25 3.16 3.21 21.5M
2021-09-07 3.28 3.28 3.22 3.26 14.3M
2021-09-06 3.28 3.31 3.22 3.28 12.1M
2021-09-03 3.31 3.35 3.23 3.28 18.4M
2021-09-02 3.29 3.32 3.23 3.31 17.2M
2021-09-01 3.34 3.42 3.26 3.29 19.5M
2021-08-31 3.33 3.37 3.25 3.32 12.5M
2021-08-30 3.39 3.40 3.27 3.35 19.2M
2021-08-27 3.41 3.41 3.31 3.38 16.3M
2021-08-26 3.50 3.50 3.37 3.41 17.2M
2021-08-25 3.40 3.51 3.40 3.45 28.1M
2021-08-24 3.45 3.45 3.26 3.38 21.8M
2021-08-23 3.52 3.56 3.41 3.45 22.3M
2021-08-20 3.32 3.47 3.25 3.47 31.2M
2021-08-19 3.28 3.36 3.20 3.33 21.3M
2021-08-18 3.23 3.38 3.20 3.30 21.2M
2021-08-17 3.38 3.39 3.17 3.24 21.6M
2021-08-16 3.38 3.44 3.33 3.38 18.9M
2021-08-13 3.54 3.54 3.40 3.41 15.0M
2021-08-12 3.61 3.61 3.47 3.55 24.8M
2021-08-11 3.50 3.63 3.45 3.61 30.3M
2021-08-10 3.54 3.68 3.43 3.50 33.7M
2021-08-09 3.50 3.63 3.32 3.53 41.9M
2021-08-06 3.33 3.58 3.29 3.45 41.4M
2021-08-05 3.52 3.55 3.31 3.45 55.7M
2021-08-04 3.59 3.88 3.42 3.68 73.2M
2021-08-03 3.31 3.59 3.28 3.59 63.8M
2021-08-02 2.95 3.26 2.93 3.26 25.0M
2021-07-30 2.91 2.97 2.85 2.96 17.5M
2021-07-29 3.06 3.07 2.90 2.94 14.3M
2021-07-28 3.08 3.08 2.80 2.99 16.3M
2021-07-27 3.13 3.19 3.05 3.08 15.4M
2021-07-26 3.25 3.29 3.10 3.12 21.0M
2021-07-23 3.22 3.30 3.18 3.26 23.4M
2021-07-22 3.23 3.40 3.19 3.19 35.3M
2021-07-21 3.04 3.40 3.03 3.33 49.2M
2021-07-20 3.03 3.23 2.88 3.17 74.7M
2021-07-19 2.72 2.99 2.72 2.99 21.3M
2021-07-16 2.66 2.73 2.63 2.72 11.3M
2021-07-15 2.65 2.68 2.63 2.66 8.8M
2021-07-14 2.74 2.74 2.67 2.67 9.3M
2021-07-13 2.72 2.74 2.69 2.74 5.8M
2021-07-12 2.70 2.76 2.70 2.72 12.1M
2021-07-09 2.65 2.70 2.63 2.69 7.0M
2021-07-08 2.74 2.75 2.65 2.65 11.6M
2021-07-07 2.72 2.77 2.71 2.74 10.4M
2021-07-06 2.72 2.81 2.69 2.73 19.7M
2021-07-05 2.63 2.73 2.63 2.72 12.2M
2021-07-02 2.70 2.70 2.63 2.65 11.1M
2021-07-01 2.69 2.75 2.67 2.71 11.0M
2021-06-30 2.71 2.74 2.66 2.70 10.7M
2021-06-29 2.73 2.76 2.63 2.70 16.1M
2021-06-28 2.79 2.81 2.72 2.75 13.6M
2021-06-25 2.77 2.84 2.74 2.78 14.1M
2021-06-24 2.84 2.85 2.77 2.77 10.7M
2021-06-23 2.87 2.88 2.82 2.83 10.1M
2021-06-22 2.93 2.94 2.87 2.88 14.7M
2021-06-21 2.86 2.93 2.86 2.93 11.6M
2021-06-18 2.87 2.90 2.81 2.88 9.3M
2021-06-17 2.88 2.95 2.85 2.88 13.4M
2021-06-16 2.89 2.97 2.85 2.89 16.4M
2021-06-15 3.01 3.02 2.88 2.89 18.3M
2021-06-11 3.08 3.09 3.00 3.02 16.8M
2021-06-10 3.10 3.12 3.04 3.07 16.5M
2021-06-09 3.14 3.19 3.10 3.10 23.2M
2021-06-08 3.30 3.35 3.14 3.17 31.8M
2021-06-07 3.23 3.30 3.10 3.27 29.8M
2021-06-04 3.55 3.55 3.22 3.23 53.1M
2021-06-03 3.40 3.78 3.30 3.58 68.2M
2021-06-02 3.82 3.83 3.44 3.44 47.4M
2021-06-01 4.14 4.19 3.73 3.82 42.9M
2021-05-31 4.20 4.35 4.00 4.07 53.0M
2021-05-28 4.29 4.53 4.09 4.20 38.8M
2021-05-27 4.00 4.38 3.88 4.35 44.5M
2021-05-26 4.04 4.05 3.90 3.98 21.4M
2021-05-25 4.15 4.24 4.00 4.00 24.4M
2021-05-24 4.18 4.29 3.99 4.15 30.9M
2021-05-21 3.88 4.25 3.72 4.14 65.2M
2021-05-20 3.67 4.10 3.67 3.90 75.3M
2021-05-19 3.65 3.88 3.65 3.73 30.6M
2021-05-18 4.06 4.06 3.64 3.87 42.0M
2021-05-17 4.50 4.76 4.04 4.04 89.8M
2021-05-14 4.11 4.49 4.11 4.49 42.6M
2021-05-13 3.96 4.11 3.93 4.08 29.5M
2021-05-12 3.81 3.92 3.81 3.91 20.6M
2021-05-11 3.71 3.82 3.71 3.80 19.6M
2021-05-10 3.61 3.71 3.61 3.70 24.0M
2021-05-07 3.52 3.64 3.28 3.60 47.6M
2021-05-06 3.50 3.58 3.50 3.51 25.9M
2021-04-30 3.33 3.47 3.28 3.42 36.2M
2021-04-29 3.37 3.51 3.19 3.35 36.7M
2021-04-28 3.48 3.48 3.31 3.34 16.5M
2021-04-27 3.40 3.62 3.28 3.51 26.7M
2021-04-26 3.07 3.59 3.07 3.47 32.3M
2021-04-23 3.68 3.68 3.33 3.41 30.9M
2021-04-22 3.53 3.67 3.37 3.65 40.6M
2021-04-21 3.35 3.68 3.32 3.51 37.8M
2021-04-20 3.41 3.44 3.36 3.37 17.6M
2021-04-19 3.46 3.51 3.34 3.45 20.4M
2021-04-16 3.36 3.49 3.31 3.45 24.1M
2021-04-15 3.32 3.37 3.20 3.33 17.2M
2021-04-14 3.29 3.63 3.20 3.30 38.6M
2021-04-13 3.15 3.35 3.06 3.30 26.7M
2021-04-12 3.06 3.30 2.99 3.17 31.6M
2021-04-09 3.31 3.34 3.01 3.10 35.5M
2021-04-08 3.08 3.38 2.89 3.31 53.7M
2021-04-07 2.81 3.07 2.78 3.07 47.0M
2021-04-06 2.66 2.80 2.65 2.79 14.3M
2021-04-02 2.61 2.69 2.58 2.66 6.4M
2021-04-01 2.60 2.62 2.59 2.61 3.0M
2021-03-31 2.60 2.63 2.58 2.61 3.0M
2021-03-30 2.62 2.64 2.58 2.59 4.8M
2021-03-29 2.66 2.67 2.60 2.64 5.1M
2021-03-26 2.63 2.72 2.63 2.67 4.5M
2021-03-25 2.66 2.68 2.63 2.64 4.0M
2021-03-24 2.67 2.69 2.64 2.65 4.5M
2021-03-23 2.72 2.75 2.66 2.67 5.6M
2021-03-22 2.68 2.74 2.67 2.73 5.5M
2021-03-19 2.66 2.74 2.64 2.69 6.1M
2021-03-18 2.73 2.75 2.67 2.68 8.9M
2021-03-17 2.76 2.78 2.71 2.75 8.4M
2021-03-16 2.68 2.77 2.67 2.75 13.2M
2021-03-15 2.65 2.69 2.64 2.67 6.9M
2021-03-12 2.65 2.71 2.62 2.67 7.1M
2021-03-11 2.58 2.66 2.58 2.65 7.5M
2021-03-10 2.65 2.67 2.60 2.61 8.6M
2021-03-09 2.71 2.74 2.58 2.67 13.2M
2021-03-08 2.77 2.81 2.74 2.74 13.0M
2021-03-05 2.77 2.80 2.73 2.78 18.4M
2021-03-04 2.78 2.85 2.75 2.76 23.5M
2021-03-03 2.80 2.94 2.75 2.83 34.4M
2021-03-02 3.03 3.10 2.87 2.87 49.3M
2021-03-01 3.74 3.74 3.15 3.19 68.2M
2021-02-26 3.40 3.40 3.40 3.40 6.5M
2021-02-25 3.06 3.09 3.02 3.09 10.8M
2021-02-24 2.57 2.81 2.54 2.81 6.9M
2021-02-23 2.59 2.61 2.53 2.55 4.6M
2021-02-22 2.58 2.70 2.56 2.60 7.6M
2021-02-19 2.44 2.61 2.43 2.57 9.9M
2021-02-18 2.42 2.48 2.37 2.47 14.5M
2021-02-10 2.38 2.42 2.35 2.37 2.1M
2021-02-09 2.34 2.38 2.34 2.36 1.7M
2021-02-08 2.37 2.38 2.34 2.34 1.9M
2021-02-05 2.35 2.41 2.35 2.36 2.4M
2021-02-04 2.40 2.42 2.29 2.37 3.7M
2021-02-03 2.41 2.48 2.36 2.39 3.4M
2021-02-02 2.36 2.46 2.35 2.39 3.9M
2021-02-01 2.45 2.49 2.33 2.35 7.5M
2021-01-29 2.66 2.68 2.57 2.59 2.6M
2021-01-28 2.64 2.69 2.63 2.66 2.0M
2021-01-27 2.66 2.68 2.64 2.65 2.2M
2021-01-26 2.65 2.71 2.62 2.67 2.4M
2021-01-25 2.72 2.73 2.64 2.66 3.2M
2021-01-22 2.81 2.81 2.71 2.75 3.4M
2021-01-21 2.75 2.87 2.75 2.80 5.9M
2021-01-20 2.86 2.86 2.75 2.78 4.0M
2021-01-19 2.76 2.88 2.74 2.83 5.8M
2021-01-18 2.76 2.81 2.74 2.78 2.4M
2021-01-15 2.72 2.79 2.68 2.76 3.6M
2021-01-14 2.61 2.79 2.61 2.71 3.8M
2021-01-13 2.71 2.72 2.61 2.65 4.0M
2021-01-12 2.74 2.77 2.68 2.70 3.7M
2021-01-11 2.88 2.88 2.70 2.74 4.4M
2021-01-08 2.86 2.91 2.82 2.89 3.2M
2021-01-07 2.98 2.98 2.84 2.91 5.7M
2021-01-06 3.00 3.00 2.96 2.98 3.0M
2021-01-05 3.02 3.03 2.98 3.02 3.6M
2021-01-04 3.04 3.04 3.00 3.02 2.6M