Ciwen Media Co Ltd (002343)

002343
🏛️ China →
7.80
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 7.90 7.90 7.78 7.79 1,479.8K
09:35 7.79 7.81 7.79 7.79 654.4K
09:40 7.80 7.82 7.80 7.81 402.1K
09:45 7.81 7.81 7.77 7.77 902.1K
09:50 7.77 7.77 7.75 7.75 730.0K
09:55 7.75 7.76 7.70 7.73 1,138.6K
10:00 7.73 7.74 7.71 7.72 555.9K
10:05 7.72 7.77 7.71 7.77 515.6K
10:10 7.77 7.80 7.76 7.79 426.7K
10:15 7.79 7.85 7.79 7.83 424.6K
10:20 7.84 7.85 7.81 7.81 313.1K
10:25 7.83 7.84 7.82 7.84 272.9K
10:30 7.83 7.83 7.82 7.82 272.9K
10:35 7.82 7.83 7.81 7.82 167.3K
10:40 7.83 7.83 7.81 7.81 84.5K
10:45 7.82 7.83 7.81 7.83 139.3K
10:50 7.83 7.84 7.82 7.82 177.2K
10:55 7.83 7.83 7.81 7.82 89.7K
11:00 7.83 7.83 7.82 7.83 80.4K
11:05 7.83 7.83 7.81 7.82 69.2K
11:10 7.82 7.82 7.80 7.81 98.0K
11:15 7.82 7.82 7.80 7.80 152.9K
11:20 7.81 7.81 7.80 7.80 111.1K
11:25 7.80 7.81 7.80 7.80 53.1K
13:00 7.80 7.80 7.75 7.75 457.6K
13:05 7.77 7.79 7.76 7.79 176.9K
13:10 7.78 7.79 7.78 7.79 145.1K
13:15 7.79 7.79 7.78 7.79 67.1K
13:20 7.78 7.80 7.78 7.79 118.1K
13:25 7.79 7.79 7.77 7.77 100.7K
13:30 7.78 7.81 7.77 7.80 293.7K
13:35 7.80 7.80 7.78 7.79 84.9K
13:40 7.79 7.80 7.78 7.79 193.6K
13:45 7.80 7.80 7.78 7.78 51.3K
13:50 7.79 7.80 7.77 7.78 166.8K
13:55 7.78 7.78 7.75 7.75 146.8K
14:00 7.75 7.77 7.75 7.76 125.4K
14:05 7.77 7.77 7.76 7.77 65.5K
14:10 7.76 7.77 7.75 7.75 73.7K
14:15 7.76 7.77 7.75 7.77 128.6K
14:20 7.77 7.78 7.76 7.76 270.2K
14:25 7.77 7.77 7.75 7.76 165.8K
14:30 7.76 7.77 7.74 7.76 389.3K
14:35 7.76 7.77 7.73 7.75 287.8K
14:40 7.75 7.76 7.75 7.76 171.6K
14:45 7.76 7.77 7.75 7.75 177.6K
14:50 7.76 7.76 7.74 7.74 380.8K
14:55 7.74 7.74 7.72 7.73 339.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 7.80 7.89 7.75 7.80 9.8M
2025-09-29 7.70 7.80 7.60 7.80 10.9M
2025-09-26 7.90 7.91 7.70 7.73 14.1M
2025-09-25 7.89 8.03 7.89 7.91 12.8M
2025-09-24 7.85 7.98 7.80 7.93 11.2M
2025-09-23 8.07 8.08 7.74 7.88 17.0M
2025-09-22 8.17 8.19 8.02 8.06 13.5M
2025-09-19 8.10 8.28 8.09 8.25 18.0M
2025-09-18 8.50 8.51 8.10 8.19 33.4M
2025-09-17 8.29 8.59 8.26 8.53 40.8M
2025-09-16 8.30 8.38 8.19 8.26 19.5M
2025-09-15 8.38 8.41 8.23 8.33 20.2M
2025-09-12 8.35 8.47 8.30 8.41 24.6M
2025-09-11 8.46 8.49 8.20 8.39 28.6M
2025-09-10 8.45 8.69 8.37 8.56 37.7M
2025-09-09 8.25 8.57 8.20 8.48 35.6M
2025-09-08 8.23 8.30 8.17 8.29 19.1M
2025-09-05 8.05 8.22 7.91 8.22 19.1M
2025-09-04 8.09 8.21 7.90 8.03 21.2M
2025-09-03 8.17 8.32 8.05 8.10 20.7M
2025-09-02 8.47 8.47 8.12 8.17 28.3M
2025-09-01 8.28 8.55 8.21 8.49 32.0M
2025-08-29 8.33 8.56 8.25 8.27 29.2M
2025-08-28 8.33 8.50 8.01 8.34 37.9M
2025-08-27 8.65 8.84 8.36 8.36 48.0M
2025-08-26 9.01 9.03 8.74 8.76 47.1M
2025-08-25 8.82 8.98 8.72 8.96 62.4M
2025-08-22 8.80 8.88 8.65 8.78 45.4M
2025-08-21 8.89 8.96 8.69 8.87 67.5M
2025-08-20 9.13 9.23 8.67 8.84 106.1M
2025-08-19 9.14 9.57 8.92 9.57 127.2M
2025-08-18 8.31 8.70 8.31 8.70 66.5M
2025-08-15 7.80 7.91 7.79 7.91 17.8M
2025-08-14 8.19 8.20 7.85 7.85 34.5M
2025-08-13 8.14 8.26 8.10 8.19 27.0M
2025-08-12 8.17 8.20 8.11 8.14 19.9M
2025-08-11 8.15 8.22 8.12 8.19 21.8M
2025-08-08 8.31 8.31 8.16 8.18 30.4M
2025-08-07 8.28 8.37 8.20 8.37 40.9M
2025-08-06 8.25 8.28 8.15 8.27 32.7M
2025-08-05 8.19 8.27 8.15 8.25 33.9M
2025-08-04 8.20 8.28 8.05 8.24 42.1M
2025-08-01 8.22 8.27 8.07 8.20 42.7M
2025-07-31 8.50 8.50 8.20 8.33 82.1M
2025-07-30 8.01 8.58 7.95 8.58 86.0M
2025-07-29 7.88 7.90 7.72 7.80 19.5M
2025-07-28 7.82 7.98 7.81 7.91 23.4M
2025-07-25 7.76 7.89 7.75 7.82 23.5M
2025-07-24 7.63 7.78 7.62 7.76 20.4M
2025-07-23 7.68 7.76 7.62 7.63 15.1M
2025-07-22 7.76 7.79 7.65 7.70 19.4M
2025-07-21 7.70 7.75 7.68 7.74 14.6M
2025-07-18 7.75 7.84 7.68 7.72 16.0M
2025-07-17 7.58 7.82 7.55 7.76 25.7M
2025-07-16 7.54 7.74 7.53 7.63 24.7M
2025-07-15 7.82 7.86 7.47 7.54 49.0M
2025-07-14 8.12 8.12 7.96 8.04 20.3M
2025-07-11 8.25 8.25 8.06 8.12 28.4M
2025-07-10 8.30 8.43 8.18 8.25 36.5M
2025-07-09 8.06 8.45 8.06 8.39 65.1M
2025-07-08 8.03 8.16 8.02 8.08 22.0M
2025-07-07 7.90 8.06 7.88 8.02 19.5M
2025-07-04 8.09 8.11 7.95 7.96 30.6M
2025-07-03 8.02 8.29 8.01 8.13 31.4M
2025-07-02 8.50 8.50 8.05 8.07 56.8M
2025-07-01 8.78 8.90 8.48 8.57 54.1M
2025-06-30 8.70 8.93 8.59 8.81 51.1M
2025-06-27 9.00 9.05 8.81 8.82 66.5M
2025-06-26 8.76 9.50 8.46 9.28 106.3M
2025-06-25 9.20 9.23 8.62 8.98 103.3M
2025-06-24 8.90 9.60 8.80 9.35 127.7M
2025-06-23 8.71 9.29 8.60 9.05 122.8M
2025-06-20 9.60 9.88 8.53 8.74 172.5M
2025-06-19 8.04 8.98 7.80 8.98 93.5M
2025-06-18 8.11 8.38 7.86 8.16 59.0M
2025-06-17 8.12 8.39 7.99 8.08 52.0M
2025-06-16 7.79 8.28 7.79 8.16 60.1M
2025-06-13 8.31 8.40 7.74 7.94 79.2M
2025-06-12 8.18 8.99 8.18 8.59 98.8M
2025-06-11 8.38 8.68 8.21 8.33 111.4M
2025-06-10 7.62 8.38 7.59 8.38 76.6M
2025-06-09 7.66 7.74 7.57 7.62 30.1M
2025-06-06 7.58 7.80 7.43 7.61 46.0M
2025-06-05 7.91 8.26 7.60 7.71 73.9M
2025-06-04 7.78 7.93 7.65 7.90 50.1M
2025-06-03 7.66 7.98 7.63 7.77 53.3M
2025-05-30 7.56 7.98 7.55 7.81 61.2M
2025-05-29 7.39 7.88 7.33 7.66 59.3M
2025-05-28 7.50 7.51 7.26 7.33 31.4M
2025-05-27 7.53 7.61 7.35 7.51 41.1M
2025-05-26 7.24 7.45 7.14 7.44 42.4M
2025-05-23 7.43 7.73 7.22 7.23 56.9M
2025-05-22 7.17 7.49 7.11 7.38 54.4M
2025-05-21 7.26 7.29 7.12 7.19 16.3M
2025-05-20 7.08 7.29 7.04 7.26 29.1M
2025-05-19 7.04 7.11 6.88 7.11 22.3M
2025-05-16 6.85 7.14 6.85 6.95 17.8M
2025-05-15 7.06 7.06 6.89 6.90 15.4M
2025-05-14 7.05 7.12 7.01 7.08 15.9M
2025-05-13 7.12 7.19 7.05 7.08 19.1M
2025-05-12 7.12 7.15 7.02 7.10 19.5M
2025-05-09 7.15 7.25 7.06 7.08 26.9M
2025-05-08 7.00 7.31 6.97 7.25 48.3M
2025-05-07 7.10 7.15 6.93 7.04 26.0M
2025-05-06 6.88 7.07 6.79 7.05 33.2M
2025-04-30 6.85 7.04 6.74 6.85 33.0M
2025-04-29 6.52 6.77 6.42 6.56 15.9M
2025-04-28 6.75 6.86 6.52 6.52 18.9M
2025-04-25 6.77 6.87 6.68 6.77 21.8M
2025-04-24 6.94 6.96 6.63 6.69 27.5M
2025-04-23 6.94 7.08 6.88 6.94 26.9M
2025-04-22 7.15 7.22 6.96 6.97 38.7M
2025-04-21 6.99 7.28 6.88 7.25 56.3M
2025-04-18 7.03 7.39 7.00 7.15 68.2M
2025-04-17 6.87 7.20 6.77 6.98 75.0M
2025-04-16 6.42 7.08 6.28 7.08 69.9M
2025-04-15 6.35 6.55 6.33 6.44 15.7M
2025-04-14 6.35 6.44 6.26 6.35 14.9M
2025-04-11 6.30 6.54 6.24 6.24 16.6M
2025-04-10 6.15 6.38 6.15 6.23 23.0M
2025-04-09 5.66 6.06 5.21 6.00 23.6M
2025-04-08 5.80 6.05 5.54 5.76 25.5M
2025-04-07 6.40 6.45 6.08 6.08 10.5M
2025-04-03 6.63 6.83 6.59 6.75 9.9M
2025-04-02 6.69 6.83 6.67 6.70 8.3M
2025-04-01 6.69 6.81 6.64 6.67 10.0M
2025-03-31 6.70 6.73 6.44 6.63 15.3M
2025-03-28 6.70 6.85 6.65 6.74 14.3M
2025-03-27 6.81 6.87 6.68 6.74 8.9M
2025-03-26 6.78 6.91 6.76 6.84 10.2M
2025-03-25 6.89 6.92 6.72 6.78 14.3M
2025-03-24 7.01 7.05 6.78 6.91 21.1M
2025-03-21 7.30 7.35 7.01 7.02 34.5M
2025-03-20 7.46 7.74 7.35 7.37 42.2M
2025-03-19 7.36 7.76 7.32 7.43 45.1M
2025-03-18 7.28 7.49 7.23 7.35 28.3M
2025-03-17 7.28 7.43 7.25 7.28 14.9M
2025-03-14 7.19 7.34 7.11 7.30 18.2M
2025-03-13 7.40 7.44 7.10 7.18 25.1M
2025-03-12 7.53 7.57 7.43 7.44 31.4M
2025-03-11 7.18 7.58 7.13 7.48 37.6M
2025-03-10 7.31 7.34 7.15 7.26 22.8M
2025-03-07 7.48 7.57 7.30 7.37 28.8M
2025-03-06 7.35 7.58 7.26 7.53 45.0M
2025-03-05 7.26 7.39 7.17 7.32 26.1M
2025-03-04 7.10 7.32 7.07 7.31 25.2M
2025-03-03 7.24 7.35 7.12 7.17 29.4M
2025-02-28 7.42 7.63 7.13 7.15 43.4M
2025-02-27 7.67 7.83 7.39 7.54 53.4M
2025-02-26 7.96 8.04 7.55 7.74 75.2M
2025-02-25 7.75 8.38 7.75 7.94 115.1M
2025-02-24 9.20 9.42 8.50 8.61 180.7M
2025-02-21 8.56 8.56 8.56 8.56 5.7M
2025-02-20 7.78 7.78 7.78 7.78 6.9M
2025-02-19 6.44 7.07 6.36 7.07 27.8M
2025-02-18 6.73 6.77 6.41 6.43 19.3M
2025-02-17 6.85 6.90 6.69 6.73 23.3M
2025-02-14 6.80 6.90 6.58 6.86 34.3M
2025-02-13 6.74 7.05 6.61 6.86 40.5M
2025-02-12 6.64 6.84 6.59 6.70 20.5M
2025-02-11 6.69 6.75 6.54 6.67 18.6M
2025-02-10 6.58 6.70 6.54 6.70 14.9M
2025-02-07 6.40 6.60 6.39 6.53 18.7M
2025-02-06 6.30 6.44 6.24 6.43 16.3M
2025-02-05 6.33 6.46 6.27 6.32 16.7M
2025-01-27 6.33 6.49 6.21 6.24 16.8M
2025-01-24 5.94 6.23 5.88 6.21 16.1M
2025-01-23 5.96 6.06 5.92 5.97 11.3M
2025-01-22 6.00 6.05 5.85 5.88 10.7M
2025-01-21 6.16 6.22 5.95 6.04 12.1M
2025-01-20 6.05 6.24 5.97 6.11 14.9M
2025-01-17 5.99 6.04 5.89 5.98 10.9M
2025-01-16 6.06 6.23 5.96 6.05 17.9M
2025-01-15 5.92 6.09 5.91 6.00 17.1M
2025-01-14 5.70 5.92 5.67 5.92 14.5M
2025-01-13 5.54 5.63 5.34 5.60 11.2M
2025-01-10 5.85 5.93 5.59 5.59 13.3M
2025-01-09 5.85 5.97 5.84 5.89 12.6M
2025-01-08 5.86 5.96 5.70 5.90 15.0M
2025-01-07 5.88 5.93 5.74 5.88 16.3M
2025-01-06 5.81 6.04 5.52 5.88 19.8M
2025-01-03 6.14 6.18 5.74 5.75 16.7M
2025-01-02 6.21 6.31 6.02 6.10 14.7M