Weifu High-Technology Group (000581)

000581
🏛️ 中国 →
23.56
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 21.44 21.64 21.34 21.54 8.0M
2021-12-30 21.40 21.66 21.34 21.40 7.5M
2021-12-29 21.38 21.46 21.18 21.40 6.4M
2021-12-28 21.58 21.95 21.33 21.39 10.6M
2021-12-27 21.51 21.97 21.29 21.64 9.8M
2021-12-24 22.34 22.38 21.44 21.51 20.5M
2021-12-23 21.55 22.72 21.43 22.42 27.2M
2021-12-22 21.50 21.63 21.27 21.58 10.4M
2021-12-21 21.40 21.72 21.31 21.59 10.0M
2021-12-20 21.31 21.65 21.17 21.52 11.9M
2021-12-17 21.41 21.78 21.17 21.28 10.7M
2021-12-16 21.07 21.43 20.95 21.41 9.9M
2021-12-15 20.99 21.10 20.91 21.00 6.0M
2021-12-14 21.38 21.38 20.98 21.02 10.8M
2021-12-13 21.36 21.65 21.31 21.48 9.0M
2021-12-10 21.56 21.56 21.25 21.30 9.9M
2021-12-09 21.35 21.87 21.28 21.66 14.0M
2021-12-08 21.13 21.45 20.89 21.36 9.7M
2021-12-07 21.18 21.27 20.96 21.15 9.0M
2021-12-06 21.48 21.50 20.92 21.00 12.7M
2021-12-03 21.61 21.63 21.23 21.47 10.7M
2021-12-02 21.21 21.88 21.21 21.63 18.0M
2021-12-01 21.06 21.42 20.86 21.35 17.9M
2021-11-30 20.88 21.43 20.88 21.02 22.1M
2021-11-29 20.82 20.89 20.53 20.69 11.4M
2021-11-26 21.24 21.33 20.90 20.90 11.0M
2021-11-25 21.94 21.96 21.15 21.21 19.2M
2021-11-24 22.10 22.15 21.74 21.89 10.5M
2021-11-23 22.02 22.30 21.96 22.09 11.8M
2021-11-22 22.29 22.59 21.93 22.02 18.4M
2021-11-19 21.66 22.42 21.62 22.25 15.9M
2021-11-18 22.50 22.50 21.63 21.81 16.0M
2021-11-17 21.31 22.39 21.22 22.18 17.9M
2021-11-16 21.95 22.01 21.15 21.21 21.0M
2021-11-15 22.64 22.66 21.95 21.98 15.7M
2021-11-12 22.12 22.38 22.04 22.18 14.2M
2021-11-11 22.44 22.49 21.98 22.17 15.4M
2021-11-10 22.94 22.97 22.20 22.42 17.7M
2021-11-09 23.00 23.22 22.40 22.77 21.3M
2021-11-08 23.71 24.69 22.75 22.85 45.1M
2021-11-05 22.48 24.45 22.48 23.39 78.6M
2021-11-04 20.45 22.54 20.20 22.25 39.0M
2021-11-03 19.24 20.78 19.18 20.49 16.8M
2021-11-02 19.50 19.64 19.05 19.23 6.0M
2021-11-01 19.38 19.64 19.30 19.51 4.6M
2021-10-29 19.26 19.55 19.20 19.43 4.4M
2021-10-28 19.18 19.33 19.10 19.26 5.7M
2021-10-27 19.57 19.58 19.02 19.18 10.8M
2021-10-26 20.81 20.81 19.54 19.70 24.8M
2021-10-25 21.03 21.13 20.78 21.12 5.6M
2021-10-22 21.10 21.33 20.95 21.05 6.7M
2021-10-21 20.75 21.18 20.71 21.07 8.8M
2021-10-20 20.86 20.92 20.71 20.74 7.4M
2021-10-19 20.62 21.05 20.46 20.96 9.4M
2021-10-18 20.61 20.75 20.53 20.61 5.8M
2021-10-15 20.57 20.61 20.51 20.56 4.8M
2021-10-14 20.55 20.63 20.49 20.55 5.0M
2021-10-13 20.60 20.62 20.47 20.56 6.3M
2021-10-12 20.80 20.83 20.44 20.50 7.3M
2021-10-11 20.98 21.08 20.73 20.85 7.0M
2021-10-08 20.80 21.04 20.72 20.96 6.3M
2021-09-30 20.77 20.89 20.68 20.68 4.8M
2021-09-29 20.98 20.98 20.60 20.76 6.3M
2021-09-28 21.04 21.18 20.88 21.13 3.4M
2021-09-27 21.12 21.25 20.79 21.00 6.1M
2021-09-24 21.44 21.45 21.03 21.07 6.4M
2021-09-23 21.37 21.64 21.36 21.48 5.5M
2021-09-22 21.16 21.37 21.04 21.31 5.5M
2021-09-17 21.70 21.83 21.33 21.37 9.3M
2021-09-16 22.13 22.24 21.62 21.63 11.4M
2021-09-15 22.01 22.19 21.72 22.12 8.9M
2021-09-14 22.71 22.76 21.92 21.94 16.8M
2021-09-13 23.16 23.18 22.70 22.71 13.2M
2021-09-10 22.98 23.70 22.97 23.08 21.1M
2021-09-09 22.85 22.98 22.67 22.81 9.9M
2021-09-08 22.96 23.10 22.80 22.90 9.5M
2021-09-07 22.89 23.06 22.67 23.02 10.6M
2021-09-06 22.75 23.08 22.63 22.89 11.0M
2021-09-03 22.89 23.09 22.63 22.66 11.8M
2021-09-02 22.78 23.12 22.72 22.97 11.0M
2021-09-01 23.26 23.31 22.64 22.86 14.1M
2021-08-31 23.31 23.58 23.02 23.16 15.4M
2021-08-30 23.74 23.84 23.20 23.47 21.2M
2021-08-27 22.56 23.52 22.56 23.50 28.5M
2021-08-26 22.83 23.06 22.33 22.43 15.1M
2021-08-25 22.19 23.03 22.01 22.74 19.6M
2021-08-24 22.50 22.68 21.95 22.00 15.9M
2021-08-23 22.20 22.46 22.01 22.30 12.2M
2021-08-20 21.85 22.35 21.76 22.02 9.7M
2021-08-19 22.37 22.41 21.79 21.93 9.7M
2021-08-18 21.98 22.51 21.89 22.37 11.9M
2021-08-17 22.80 23.37 21.96 22.11 21.0M
2021-08-16 22.43 23.23 22.33 22.72 21.0M
2021-08-13 21.99 22.36 21.97 22.19 10.7M
2021-08-12 22.07 22.39 21.82 22.18 14.6M
2021-08-11 22.10 22.44 21.82 22.06 12.9M
2021-08-10 21.95 22.03 21.62 21.92 11.3M
2021-08-09 21.30 22.13 21.30 21.86 19.9M
2021-08-06 21.00 21.28 20.84 21.25 10.0M
2021-08-05 20.85 21.21 20.75 20.98 8.3M
2021-08-04 20.77 21.11 20.59 20.90 9.4M
2021-08-03 20.79 21.10 20.57 20.66 7.2M
2021-08-02 20.20 20.93 20.11 20.80 9.6M
2021-07-30 20.22 20.32 19.97 20.20 6.7M
2021-07-29 20.38 20.55 20.15 20.32 6.2M
2021-07-28 20.70 20.79 20.13 20.31 9.3M
2021-07-27 20.80 21.33 20.75 20.83 10.8M
2021-07-26 21.00 21.08 20.61 20.79 6.9M
2021-07-23 20.87 21.11 20.80 21.02 8.8M
2021-07-22 20.33 21.07 20.31 20.94 13.1M
2021-07-21 20.34 20.48 20.15 20.20 5.0M
2021-07-20 20.08 20.33 20.03 20.33 3.6M
2021-07-19 20.20 20.33 20.09 20.13 3.8M
2021-07-16 20.29 20.48 20.22 20.30 4.4M
2021-07-15 20.49 20.52 19.95 20.29 8.4M
2021-07-14 20.74 20.75 20.49 20.52 5.2M
2021-07-13 20.90 20.98 20.56 20.72 5.8M
2021-07-12 20.99 21.09 20.81 20.90 6.9M
2021-07-09 20.70 20.91 20.63 20.86 4.9M
2021-07-08 20.80 20.94 20.58 20.69 5.8M
2021-07-07 20.47 20.82 20.45 20.81 8.8M
2021-07-06 20.53 20.59 20.40 20.47 5.4M
2021-07-05 20.42 20.61 20.34 20.56 5.1M
2021-07-02 20.63 20.76 20.41 20.49 6.8M
2021-07-01 20.75 20.79 20.63 20.66 6.0M
2021-06-30 20.65 20.83 20.53 20.83 6.1M
2021-06-29 21.11 21.11 20.58 20.64 8.6M
2021-06-28 20.92 21.12 20.81 21.12 7.1M
2021-06-25 21.06 21.06 20.80 20.91 8.3M
2021-06-24 21.06 21.12 20.91 21.02 5.5M
2021-06-23 21.75 21.81 20.88 21.13 15.5M
2021-06-22 21.75 21.89 21.63 21.75 4.5M
2021-06-21 21.61 21.88 21.50 21.74 4.7M
2021-06-18 21.52 21.74 21.43 21.59 5.4M
2021-06-17 21.71 21.71 21.52 21.62 4.4M
2021-06-16 21.65 21.84 21.48 21.75 5.5M
2021-06-15 22.13 22.18 21.47 21.68 9.8M
2021-06-11 22.30 22.46 22.11 22.11 9.3M
2021-06-10 22.59 22.67 22.28 22.39 10.9M
2021-06-09 23.05 23.05 22.35 22.53 13.1M
2021-06-08 24.67 24.83 24.32 24.53 12.6M
2021-06-07 24.86 24.99 24.50 24.71 9.3M
2021-06-04 24.25 24.74 24.23 24.71 11.6M
2021-06-03 24.39 24.56 24.24 24.37 9.6M
2021-06-02 23.96 24.59 23.93 24.34 18.8M
2021-06-01 24.08 24.10 23.67 23.82 9.4M
2021-05-31 24.02 24.13 23.87 24.06 7.1M
2021-05-28 23.75 24.08 23.65 23.94 9.0M
2021-05-27 23.59 23.84 23.54 23.77 6.4M
2021-05-26 23.75 23.75 23.51 23.62 7.2M
2021-05-25 23.55 23.80 23.45 23.76 7.8M
2021-05-24 23.71 23.80 23.42 23.50 5.4M
2021-05-21 23.68 23.79 23.60 23.70 4.1M
2021-05-20 23.83 23.95 23.57 23.63 6.2M
2021-05-19 23.96 24.08 23.82 23.90 5.3M
2021-05-18 24.09 24.11 23.81 23.91 5.0M
2021-05-17 23.76 24.17 23.72 24.09 9.0M
2021-05-14 23.55 23.84 23.41 23.83 6.3M
2021-05-13 23.56 23.68 23.43 23.50 4.8M
2021-05-12 23.60 23.80 23.48 23.76 5.0M
2021-05-11 23.58 23.73 23.25 23.65 6.7M
2021-05-10 23.73 23.78 23.52 23.63 6.8M
2021-05-07 24.35 24.40 23.77 23.78 11.3M
2021-05-06 24.40 24.70 24.22 24.43 9.3M
2021-04-30 24.39 24.45 24.13 24.38 7.5M
2021-04-29 24.34 24.51 24.22 24.36 7.5M
2021-04-28 24.07 24.49 23.98 24.46 10.6M
2021-04-27 23.90 24.15 23.74 24.05 10.9M
2021-04-26 23.66 23.86 23.60 23.74 8.6M
2021-04-23 23.90 23.94 23.55 23.68 10.7M
2021-04-22 24.00 24.07 23.77 23.85 9.9M
2021-04-21 24.22 24.26 23.81 23.93 14.1M
2021-04-20 25.20 25.20 24.23 24.28 28.3M
2021-04-19 24.80 25.44 24.65 25.34 16.1M
2021-04-16 24.34 24.79 24.26 24.74 9.0M
2021-04-15 24.49 24.58 24.20 24.24 7.8M
2021-04-14 24.51 24.78 24.43 24.50 9.1M
2021-04-13 24.65 24.96 24.40 24.47 13.4M
2021-04-12 25.25 25.29 24.49 24.60 15.2M
2021-04-09 24.31 25.45 24.30 25.09 30.3M
2021-04-08 23.97 24.55 23.96 24.24 17.0M
2021-04-07 24.42 24.62 23.94 24.31 22.6M
2021-04-06 23.79 23.97 23.54 23.61 6.6M
2021-04-02 24.05 24.08 23.69 23.80 6.6M
2021-04-01 23.68 24.06 23.61 23.96 8.4M
2021-03-31 23.80 24.09 23.51 23.68 7.6M
2021-03-30 23.34 23.87 23.21 23.79 9.8M
2021-03-29 23.38 23.40 23.16 23.30 5.5M
2021-03-26 23.10 23.42 23.07 23.29 6.9M
2021-03-25 23.21 23.40 23.10 23.16 6.0M
2021-03-24 23.35 23.55 23.06 23.31 6.7M
2021-03-23 23.41 23.58 23.05 23.53 8.4M
2021-03-22 22.99 23.46 22.92 23.37 6.3M
2021-03-19 23.33 23.34 23.00 23.10 8.2M
2021-03-18 23.37 23.68 23.28 23.56 6.5M
2021-03-17 23.32 23.45 23.10 23.33 5.7M
2021-03-16 23.20 23.41 23.06 23.32 7.7M
2021-03-15 23.50 23.50 23.00 23.27 10.9M
2021-03-12 23.94 23.94 23.60 23.70 8.7M
2021-03-11 23.93 24.08 23.56 24.00 10.4M
2021-03-10 23.85 24.23 23.52 24.05 9.7M
2021-03-09 24.36 24.41 23.36 23.64 11.1M
2021-03-08 24.80 25.00 24.26 24.36 13.3M
2021-03-05 23.67 24.67 23.53 24.58 17.1M
2021-03-04 23.87 23.96 23.54 23.79 10.7M
2021-03-03 23.27 24.14 23.00 24.10 12.9M
2021-03-02 23.68 23.73 23.13 23.27 10.3M
2021-03-01 23.23 23.66 23.03 23.58 10.2M
2021-02-26 23.10 23.22 22.97 23.02 10.9M
2021-02-25 23.70 23.74 23.26 23.50 12.3M
2021-02-24 24.08 24.17 23.23 23.50 16.1M
2021-02-23 24.28 24.68 24.05 24.09 14.8M
2021-02-22 25.10 25.10 24.40 24.44 20.4M
2021-02-19 24.81 25.28 24.62 25.18 17.3M
2021-02-18 24.00 25.10 23.90 24.82 21.9M
2021-02-10 24.16 24.16 23.40 23.69 15.2M
2021-02-09 23.88 24.25 23.58 23.95 18.1M
2021-02-08 22.90 24.30 22.63 23.90 21.1M
2021-02-05 25.47 25.50 22.98 23.23 34.0M
2021-02-04 25.61 25.75 24.70 25.53 34.7M
2021-02-03 23.60 25.81 23.60 25.81 56.9M
2021-02-02 23.00 23.95 22.97 23.46 14.4M
2021-02-01 22.71 23.07 22.54 22.96 7.6M
2021-01-29 22.16 22.95 22.09 22.89 12.1M
2021-01-28 22.25 22.42 22.00 22.15 7.0M
2021-01-27 22.40 22.64 22.23 22.47 6.2M
2021-01-26 22.28 22.61 22.12 22.39 6.9M
2021-01-25 22.80 22.80 22.13 22.35 11.8M
2021-01-22 23.57 23.62 22.72 22.80 15.5M
2021-01-21 23.90 23.96 23.63 23.63 9.8M
2021-01-20 23.75 24.07 23.62 23.82 7.6M
2021-01-19 24.23 24.36 23.51 23.65 11.1M
2021-01-18 24.05 24.42 23.81 24.29 9.0M
2021-01-15 24.48 24.70 23.81 24.26 11.2M
2021-01-14 24.81 25.45 24.30 24.48 14.8M
2021-01-13 24.14 25.36 23.87 24.94 22.3M
2021-01-12 23.70 24.25 23.61 24.14 13.9M
2021-01-11 23.63 24.11 23.22 23.70 17.4M
2021-01-08 22.77 23.86 22.68 23.55 16.7M
2021-01-07 23.35 23.38 22.60 22.77 14.6M
2021-01-06 23.12 23.63 23.12 23.43 11.9M
2021-01-05 22.75 23.26 22.33 23.24 14.5M
2021-01-04 23.24 23.24 22.66 22.80 14.3M