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
2023-12-29 3.62 3.75 3.62 3.70 60.1M
2023-12-28 3.73 3.74 3.60 3.67 86.3M
2023-12-27 3.63 3.80 3.61 3.71 82.0M
2023-12-26 3.63 3.70 3.60 3.63 39.8M
2023-12-25 3.65 3.67 3.61 3.63 29.8M
2023-12-22 3.75 3.78 3.64 3.65 38.2M
2023-12-21 3.70 3.77 3.65 3.77 40.4M
2023-12-20 3.87 3.87 3.71 3.73 40.2M
2023-12-19 3.90 3.92 3.80 3.83 42.1M
2023-12-18 3.86 3.92 3.82 3.87 41.1M
2023-12-15 3.91 3.94 3.85 3.86 28.1M
2023-12-14 3.92 3.99 3.87 3.89 34.8M
2023-12-13 3.92 3.97 3.90 3.91 36.6M
2023-12-12 3.93 3.97 3.89 3.95 41.6M
2023-12-11 3.86 3.94 3.84 3.93 53.8M
2023-12-08 3.94 3.99 3.83 3.84 92.2M
2023-12-07 4.05 4.12 3.98 3.98 74.1M
2023-12-06 4.01 4.15 3.95 4.08 85.1M
2023-12-05 4.05 4.12 4.00 4.06 68.6M
2023-12-04 4.16 4.17 4.04 4.07 93.2M
2023-12-01 4.11 4.34 4.08 4.24 111.7M
2023-11-30 4.08 4.15 3.97 4.12 78.0M
2023-11-29 4.00 4.15 3.95 4.12 87.7M
2023-11-28 4.04 4.06 3.89 4.01 76.5M
2023-11-27 4.25 4.35 3.96 4.01 118.1M
2023-11-24 4.23 4.43 4.21 4.37 109.8M
2023-11-23 4.50 4.64 4.34 4.34 159.0M
2023-11-22 5.00 5.11 4.82 4.82 210.1M
2023-11-21 5.13 5.74 5.06 5.35 278.2M
2023-11-20 4.95 5.28 4.78 5.22 236.7M
2023-11-17 4.88 5.32 4.88 5.04 285.0M
2023-11-16 6.02 6.07 5.42 5.42 332.4M
2023-11-15 6.02 6.02 6.02 6.02 9.0M
2023-11-14 5.00 5.47 4.97 5.47 145.9M
2023-11-13 4.97 4.97 4.65 4.97 292.3M
2023-11-10 4.52 4.52 4.52 4.52 14.2M
2023-11-09 4.11 4.11 4.11 4.11 21.9M
2023-11-08 3.74 3.74 3.74 3.74 26.0M
2023-11-07 3.09 3.40 3.07 3.40 29.3M
2023-11-06 2.96 3.10 2.96 3.09 22.7M
2023-11-03 2.98 3.00 2.94 2.95 12.4M
2023-11-02 3.02 3.06 2.98 2.99 17.2M
2023-11-01 2.97 3.06 2.96 3.03 29.6M
2023-10-31 2.96 3.01 2.94 2.98 11.9M
2023-10-30 2.92 2.98 2.89 2.96 12.7M
2023-10-27 2.83 2.93 2.81 2.91 11.9M
2023-10-26 2.89 2.90 2.82 2.84 12.3M
2023-10-25 2.88 2.96 2.86 2.91 14.4M
2023-10-24 2.73 2.86 2.71 2.85 18.5M
2023-10-23 2.83 2.83 2.70 2.73 14.6M
2023-10-20 2.76 2.89 2.74 2.84 17.7M
2023-10-19 2.73 2.82 2.73 2.78 15.2M
2023-10-18 2.80 2.82 2.73 2.75 16.5M
2023-10-17 2.85 2.87 2.81 2.82 11.2M
2023-10-16 2.94 2.95 2.85 2.86 17.8M
2023-10-13 2.97 3.01 2.94 2.95 11.8M
2023-10-12 3.00 3.01 2.94 2.98 15.2M
2023-10-11 2.97 3.18 2.93 3.02 27.2M
2023-10-10 2.93 3.00 2.93 2.96 12.3M
2023-10-09 2.96 2.99 2.93 2.93 14.8M
2023-09-28 2.94 2.99 2.94 2.97 10.3M
2023-09-27 2.91 2.98 2.91 2.94 11.5M
2023-09-26 2.98 2.99 2.90 2.93 14.1M
2023-09-25 3.08 3.08 2.96 2.97 19.5M
2023-09-22 3.05 3.11 3.05 3.09 12.6M
2023-09-21 3.04 3.12 3.03 3.06 15.2M
2023-09-20 3.13 3.13 3.03 3.04 18.6M
2023-09-19 3.22 3.23 3.13 3.14 19.9M
2023-09-18 3.24 3.26 3.18 3.24 13.1M
2023-09-15 3.23 3.26 3.22 3.24 8.8M
2023-09-14 3.31 3.32 3.21 3.24 20.6M
2023-09-13 3.39 3.39 3.31 3.32 17.2M
2023-09-12 3.37 3.43 3.35 3.39 12.8M
2023-09-11 3.41 3.42 3.33 3.37 21.2M
2023-09-08 3.61 3.64 3.41 3.43 35.9M
2023-09-07 3.51 3.91 3.47 3.61 68.9M
2023-09-06 3.39 3.67 3.36 3.55 34.6M
2023-09-05 3.46 3.47 3.38 3.41 15.7M
2023-09-04 3.41 3.53 3.41 3.48 18.6M
2023-09-01 3.51 3.53 3.39 3.40 16.4M
2023-08-31 3.63 3.65 3.47 3.49 14.7M
2023-08-30 3.74 3.74 3.61 3.62 12.5M
2023-08-29 3.52 3.69 3.48 3.67 20.6M
2023-08-28 3.68 3.68 3.50 3.52 21.3M
2023-08-25 3.47 3.51 3.40 3.42 11.3M
2023-08-24 3.52 3.55 3.46 3.49 8.1M
2023-08-23 3.60 3.62 3.51 3.51 10.7M
2023-08-22 3.59 3.63 3.50 3.62 15.7M
2023-08-21 3.62 3.69 3.58 3.59 10.9M
2023-08-18 3.79 3.81 3.65 3.65 13.4M
2023-08-17 3.79 3.80 3.72 3.79 9.2M
2023-08-16 3.73 3.86 3.72 3.78 11.0M
2023-08-15 3.83 3.84 3.72 3.75 13.6M
2023-08-14 3.83 3.88 3.79 3.83 12.5M
2023-08-11 3.95 4.01 3.89 3.90 18.2M
2023-08-10 3.87 3.97 3.87 3.92 10.0M
2023-08-09 3.93 3.96 3.87 3.89 13.0M
2023-08-08 4.03 4.03 3.90 3.94 20.8M
2023-08-07 4.07 4.08 3.97 4.00 23.5M
2023-08-04 4.21 4.25 4.07 4.08 30.6M
2023-08-03 4.07 4.18 4.04 4.16 29.3M
2023-08-02 4.10 4.26 4.05 4.11 36.3M
2023-08-01 4.14 4.17 4.06 4.09 32.6M
2023-07-31 4.09 4.19 4.03 4.15 39.1M
2023-07-28 4.04 4.15 4.01 4.07 39.1M
2023-07-27 3.97 4.15 3.94 4.03 54.6M
2023-07-26 4.02 4.15 3.95 4.07 66.2M
2023-07-25 3.86 4.05 3.86 4.01 59.4M
2023-07-24 3.90 3.95 3.75 3.86 67.1M
2023-07-21 3.74 4.09 3.73 3.90 90.9M
2023-07-20 3.68 3.77 3.68 3.72 12.5M
2023-07-19 3.65 3.71 3.63 3.70 9.2M
2023-07-18 3.68 3.69 3.62 3.65 7.9M
2023-07-17 3.65 3.70 3.55 3.66 9.6M
2023-07-14 3.68 3.72 3.66 3.69 7.1M
2023-07-13 3.68 3.71 3.66 3.68 8.4M
2023-07-12 3.74 3.74 3.64 3.68 12.5M
2023-07-11 3.80 3.82 3.71 3.75 11.3M
2023-07-10 3.73 3.85 3.72 3.79 14.2M
2023-07-07 3.74 3.85 3.72 3.73 15.7M
2023-07-06 3.71 3.76 3.68 3.76 11.1M
2023-07-05 3.73 3.79 3.69 3.71 12.4M
2023-07-04 3.83 3.86 3.73 3.75 20.7M
2023-07-03 3.85 3.91 3.81 3.84 21.8M
2023-06-30 3.82 3.91 3.82 3.89 12.2M
2023-06-29 3.79 3.88 3.78 3.82 11.1M
2023-06-28 3.92 3.95 3.75 3.81 16.1M
2023-06-27 3.82 3.94 3.75 3.92 14.1M
2023-06-26 3.87 4.04 3.80 3.80 23.8M
2023-06-21 4.02 4.11 3.87 3.88 23.0M
2023-06-20 4.08 4.11 4.03 4.05 17.3M
2023-06-19 4.08 4.19 4.03 4.08 34.6M
2023-06-16 3.98 4.35 3.90 4.09 62.5M
2023-06-15 3.75 4.19 3.71 4.19 48.7M
2023-06-14 3.75 3.85 3.66 3.81 17.3M
2023-06-13 3.80 3.92 3.71 3.71 19.8M
2023-06-12 3.63 3.75 3.58 3.71 14.9M
2023-06-09 3.59 3.64 3.56 3.63 11.1M
2023-06-08 3.62 3.65 3.55 3.63 13.4M
2023-06-07 3.57 3.79 3.57 3.59 31.9M
2023-06-06 3.68 3.71 3.56 3.57 10.8M
2023-06-05 3.70 3.74 3.66 3.68 7.9M
2023-06-02 3.62 3.73 3.58 3.71 18.8M
2023-06-01 3.59 3.63 3.53 3.56 14.2M
2023-05-31 3.63 3.65 3.55 3.57 16.3M
2023-05-30 3.74 3.76 3.58 3.64 17.4M
2023-05-29 3.83 3.83 3.72 3.73 11.3M
2023-05-26 3.81 3.84 3.74 3.83 8.4M
2023-05-25 3.80 3.81 3.72 3.76 10.3M
2023-05-24 3.81 3.86 3.76 3.80 12.9M
2023-05-23 3.87 3.92 3.81 3.82 8.5M
2023-05-22 3.90 3.96 3.83 3.87 7.9M
2023-05-19 3.92 3.92 3.80 3.90 9.7M
2023-05-18 3.91 3.95 3.85 3.88 11.1M
2023-05-17 3.93 3.97 3.90 3.93 10.7M
2023-05-16 4.01 4.03 3.90 3.96 11.3M
2023-05-15 4.06 4.09 3.94 4.04 16.2M
2023-05-12 4.11 4.18 4.07 4.15 16.5M
2023-05-11 4.04 4.13 4.01 4.10 13.1M
2023-05-10 4.04 4.10 4.00 4.04 17.2M
2023-05-09 4.07 4.15 4.03 4.04 22.8M
2023-05-08 4.20 4.23 4.08 4.16 27.2M
2023-05-05 4.28 4.35 4.10 4.23 40.6M
2023-05-04 4.28 4.37 4.14 4.23 83.7M
2023-04-28 4.06 4.06 4.06 4.06 13.4M
2023-04-27 3.41 3.69 3.37 3.69 13.5M
2023-04-26 3.30 3.41 3.29 3.35 19.4M
2023-04-25 3.63 3.65 3.34 3.38 36.8M
2023-04-24 3.60 3.70 3.51 3.63 22.4M
2023-04-21 3.79 3.83 3.63 3.66 18.4M
2023-04-20 3.82 3.84 3.71 3.76 28.7M
2023-04-19 4.06 4.10 3.73 3.89 36.4M
2023-04-18 4.28 4.28 4.12 4.14 24.4M
2023-04-17 4.21 4.23 4.11 4.13 16.8M
2023-04-14 4.20 4.26 4.12 4.26 22.0M
2023-04-13 4.20 4.29 4.16 4.16 25.3M
2023-04-12 4.22 4.27 4.18 4.19 9.8M
2023-04-11 4.19 4.23 4.18 4.22 8.0M
2023-04-10 4.34 4.34 4.20 4.22 12.0M
2023-04-07 4.34 4.40 4.32 4.34 10.5M
2023-04-06 4.36 4.39 4.31 4.36 13.3M
2023-04-04 4.39 4.43 4.33 4.36 14.0M
2023-04-03 4.28 4.44 4.26 4.39 21.4M
2023-03-31 4.30 4.33 4.23 4.28 13.2M
2023-03-30 4.20 4.39 4.12 4.31 23.2M
2023-03-29 4.32 4.33 4.19 4.19 12.9M
2023-03-28 4.34 4.38 4.31 4.31 10.5M
2023-03-27 4.43 4.46 4.35 4.38 20.1M
2023-03-24 4.44 4.46 4.35 4.38 16.7M
2023-03-23 4.41 4.50 4.37 4.46 13.2M
2023-03-22 4.42 4.46 4.41 4.43 8.6M
2023-03-21 4.37 4.46 4.37 4.44 8.2M
2023-03-20 4.48 4.49 4.39 4.40 11.6M
2023-03-17 4.51 4.57 4.47 4.49 13.1M
2023-03-16 4.37 4.65 4.36 4.54 24.0M
2023-03-15 4.39 4.48 4.39 4.41 7.2M
2023-03-14 4.50 4.50 4.35 4.39 13.7M
2023-03-13 4.54 4.56 4.47 4.50 9.0M
2023-03-10 4.53 4.58 4.46 4.57 8.9M
2023-03-09 4.57 4.60 4.53 4.53 7.6M
2023-03-08 4.51 4.62 4.51 4.57 11.5M
2023-03-07 4.62 4.64 4.52 4.52 11.7M
2023-03-06 4.65 4.69 4.62 4.64 12.3M
2023-03-03 4.75 4.75 4.66 4.68 17.4M
2023-03-02 4.65 4.70 4.61 4.66 13.7M
2023-03-01 4.66 4.68 4.64 4.67 9.7M
2023-02-28 4.67 4.68 4.62 4.68 12.3M
2023-02-27 4.67 4.74 4.61 4.67 15.7M
2023-02-24 4.78 4.87 4.63 4.70 36.7M
2023-02-23 4.85 4.95 4.75 4.77 52.8M
2023-02-22 4.46 4.95 4.41 4.83 74.6M
2023-02-21 4.57 4.66 4.48 4.52 46.1M
2023-02-20 4.59 4.59 4.46 4.48 33.1M
2023-02-17 4.58 4.64 4.56 4.59 19.9M
2023-02-16 4.75 4.83 4.55 4.63 23.6M
2023-02-15 4.78 4.81 4.74 4.75 15.8M
2023-02-14 4.80 4.85 4.78 4.80 17.6M
2023-02-13 4.82 4.95 4.78 4.86 30.8M
2023-02-10 4.85 4.93 4.80 4.85 34.2M
2023-02-09 4.82 4.95 4.71 4.90 56.3M
2023-02-08 5.05 5.10 4.85 4.89 42.2M
2023-02-07 5.07 5.22 5.03 5.10 55.3M
2023-02-06 5.03 5.48 4.93 5.20 99.3M
2023-02-03 4.83 5.04 4.75 4.98 61.1M
2023-02-02 4.86 4.94 4.83 4.87 33.5M
2023-02-01 4.81 4.87 4.77 4.86 38.7M
2023-01-31 4.72 4.93 4.65 4.88 52.9M
2023-01-30 4.73 5.01 4.72 4.80 60.9M
2023-01-20 4.77 4.80 4.44 4.62 59.0M
2023-01-19 4.86 4.95 4.69 4.70 68.1M
2023-01-18 4.65 4.85 4.65 4.85 25.3M
2023-01-17 4.58 4.60 4.39 4.41 28.5M
2023-01-16 4.59 4.64 4.50 4.56 25.0M
2023-01-13 4.71 4.74 4.54 4.57 35.6M
2023-01-12 4.87 4.94 4.62 4.71 67.8M
2023-01-11 4.40 4.84 4.37 4.84 67.6M
2023-01-10 4.28 4.57 4.19 4.40 38.5M
2023-01-09 4.41 4.45 4.25 4.28 26.6M
2023-01-06 4.61 4.70 4.41 4.41 29.1M
2023-01-05 4.68 4.69 4.53 4.60 24.9M
2023-01-04 4.63 4.86 4.61 4.68 19.4M
2023-01-03 4.63 4.73 4.63 4.66 11.6M