Dook Media Group Limited (301025)

301025
🏛️ China →
9.68
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.78 9.79 9.71 9.74 310.0K
09:35 9.74 9.79 9.72 9.77 125.2K
09:40 9.76 9.80 9.76 9.76 140.3K
09:45 9.76 9.80 9.72 9.73 267.3K
09:50 9.72 9.72 9.66 9.68 400.3K
09:55 9.66 9.71 9.65 9.68 204.0K
10:00 9.69 9.71 9.66 9.69 202.1K
10:05 9.69 9.74 9.68 9.72 67.8K
10:10 9.73 9.77 9.73 9.76 84.3K
10:15 9.77 9.81 9.76 9.79 137.9K
10:20 9.80 9.80 9.79 9.80 51.7K
10:25 9.80 9.82 9.79 9.81 78.0K
10:30 9.81 9.83 9.80 9.81 157.8K
10:35 9.80 9.83 9.78 9.83 91.0K
10:40 9.82 9.83 9.80 9.81 110.3K
10:45 9.82 9.82 9.80 9.81 28.8K
10:50 9.81 9.83 9.80 9.80 48.8K
10:55 9.79 9.80 9.78 9.79 25.6K
11:00 9.79 9.81 9.79 9.81 44.6K
11:05 9.80 9.80 9.78 9.78 23.9K
11:10 9.78 9.79 9.76 9.79 74.9K
11:15 9.79 9.80 9.78 9.78 33.6K
11:20 9.78 9.79 9.77 9.77 39.9K
11:25 9.77 9.78 9.76 9.77 16.6K
13:00 9.78 9.78 9.75 9.75 69.3K
13:05 9.75 9.76 9.75 9.76 23.5K
13:10 9.76 9.77 9.76 9.77 17.9K
13:15 9.77 9.77 9.74 9.75 32.1K
13:20 9.75 9.77 9.73 9.74 49.7K
13:25 9.75 9.75 9.74 9.74 38.5K
13:30 9.74 9.77 9.73 9.76 41.4K
13:35 9.76 9.76 9.74 9.75 57.9K
13:40 9.75 9.75 9.73 9.73 28.7K
13:45 9.73 9.76 9.72 9.76 32.3K
13:50 9.75 9.75 9.72 9.73 80.5K
13:55 9.72 9.73 9.71 9.71 57.9K
14:00 9.71 9.75 9.71 9.75 75.6K
14:05 9.74 9.78 9.73 9.76 69.5K
14:10 9.75 9.76 9.74 9.74 25.4K
14:15 9.74 9.76 9.73 9.76 21.0K
14:20 9.75 9.77 9.74 9.75 57.0K
14:25 9.75 9.76 9.73 9.75 36.3K
14:30 9.74 9.76 9.72 9.72 35.0K
14:35 9.73 9.75 9.71 9.73 51.1K
14:40 9.73 9.75 9.73 9.74 66.7K
14:45 9.74 9.75 9.73 9.74 51.7K
14:50 9.73 9.74 9.71 9.72 116.2K
14:55 9.71 9.73 9.70 9.70 56.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 9.73 9.75 9.50 9.68 5.5M
2025-09-26 9.78 9.84 9.65 9.72 4.0M
2025-09-25 9.87 10.06 9.82 9.82 6.1M
2025-09-24 9.60 10.10 9.54 9.95 7.8M
2025-09-23 9.72 9.81 9.37 9.65 5.4M
2025-09-22 9.92 9.92 9.69 9.77 4.6M
2025-09-19 9.91 10.00 9.77 9.92 4.8M
2025-09-18 10.11 10.20 9.83 9.93 8.1M
2025-09-17 10.25 10.25 10.12 10.14 5.1M
2025-09-16 10.13 10.28 10.09 10.28 5.2M
2025-09-15 10.19 10.22 10.03 10.13 4.6M
2025-09-12 10.30 10.38 10.18 10.22 5.2M
2025-09-11 10.27 10.35 10.00 10.33 5.4M
2025-09-10 10.18 10.35 10.12 10.28 5.0M
2025-09-09 10.37 10.37 10.08 10.14 4.9M
2025-09-08 10.29 10.40 10.22 10.35 5.2M
2025-09-05 10.17 10.29 9.99 10.29 5.7M
2025-09-04 10.16 10.33 9.98 10.12 6.9M
2025-09-03 10.45 10.59 10.10 10.13 6.4M
2025-09-02 10.65 10.66 10.24 10.42 7.2M
2025-09-01 10.60 10.73 10.50 10.62 6.6M
2025-08-29 10.76 10.83 10.57 10.57 7.5M
2025-08-28 11.08 11.24 10.40 10.81 15.9M
2025-08-27 11.71 11.94 11.04 11.10 13.8M
2025-08-26 11.45 11.74 11.45 11.61 10.2M
2025-08-25 11.60 11.65 11.42 11.54 10.0M
2025-08-22 11.55 11.58 11.33 11.53 11.1M
2025-08-21 11.38 11.85 11.35 11.55 13.6M
2025-08-20 11.50 11.53 11.26 11.38 8.2M
2025-08-19 11.51 11.59 11.36 11.55 9.6M
2025-08-18 11.15 11.79 11.11 11.47 17.9M
2025-08-15 11.10 11.15 11.02 11.10 6.9M
2025-08-14 11.40 11.43 11.07 11.07 8.8M
2025-08-13 11.41 11.49 11.30 11.41 7.7M
2025-08-12 11.51 11.58 11.33 11.37 6.4M
2025-08-11 11.33 11.55 11.31 11.54 7.3M
2025-08-08 11.53 11.54 11.32 11.38 7.2M
2025-08-07 11.48 11.58 11.43 11.48 7.0M
2025-08-06 11.45 11.64 11.42 11.53 10.2M
2025-08-05 11.60 11.92 11.40 11.51 15.9M
2025-08-04 11.59 11.65 11.41 11.58 15.3M
2025-08-01 11.18 11.92 11.08 11.70 25.1M
2025-07-31 11.36 11.48 11.19 11.21 13.6M
2025-07-30 11.24 11.50 11.12 11.41 19.3M
2025-07-29 11.24 11.36 11.00 11.20 9.3M
2025-07-28 11.03 11.43 10.96 11.22 15.2M
2025-07-25 10.80 11.18 10.73 11.06 13.5M
2025-07-24 10.71 10.85 10.69 10.82 6.5M
2025-07-23 10.91 11.02 10.69 10.72 8.5M
2025-07-22 11.08 11.13 10.80 10.98 10.2M
2025-07-21 10.93 11.12 10.91 11.11 10.6M
2025-07-18 10.89 11.45 10.89 11.01 18.2M
2025-07-17 10.80 10.91 10.71 10.86 6.2M
2025-07-16 10.87 11.05 10.73 10.83 8.0M
2025-07-15 11.04 11.15 10.70 10.88 9.2M
2025-07-14 11.21 11.34 10.95 11.12 10.0M
2025-07-11 11.18 11.43 11.02 11.25 11.4M
2025-07-10 11.42 11.47 11.10 11.26 12.8M
2025-07-09 10.87 11.55 10.87 11.33 22.6M
2025-07-08 10.70 10.93 10.70 10.89 7.0M
2025-07-07 10.58 10.80 10.51 10.74 6.5M
2025-07-04 10.72 10.78 10.48 10.53 7.2M
2025-07-03 10.75 10.88 10.64 10.76 5.7M
2025-07-02 10.91 10.96 10.63 10.73 7.8M
2025-07-01 11.01 11.06 10.75 10.96 10.0M
2025-06-30 10.79 11.06 10.75 11.00 11.9M
2025-06-27 10.87 10.93 10.74 10.80 9.2M
2025-06-26 10.86 11.02 10.66 10.88 10.8M
2025-06-25 10.72 10.94 10.63 10.87 11.5M
2025-06-24 10.59 10.89 10.59 10.74 11.0M
2025-06-23 10.21 10.58 10.19 10.57 10.8M
2025-06-20 10.71 10.79 10.20 10.31 15.1M
2025-06-19 10.42 11.01 10.24 10.82 22.7M
2025-06-18 10.60 10.67 10.36 10.43 10.4M
2025-06-17 11.00 11.04 10.63 10.68 12.7M
2025-06-16 10.51 11.02 10.51 10.86 15.5M
2025-06-13 11.08 11.08 10.56 10.68 22.3M
2025-06-12 10.85 11.31 10.76 11.27 29.3M
2025-06-11 10.75 11.11 10.75 10.92 22.6M
2025-06-10 10.56 11.06 10.50 10.97 28.2M
2025-06-09 10.37 10.68 10.33 10.61 12.7M
2025-06-06 10.45 10.55 10.28 10.37 10.4M
2025-06-05 10.36 10.57 10.25 10.50 17.3M
2025-06-04 10.25 10.48 10.22 10.36 13.0M
2025-06-03 9.95 10.43 9.93 10.30 14.2M
2025-05-30 10.30 10.45 10.00 10.04 15.6M
2025-05-29 10.17 10.40 10.10 10.35 16.4M
2025-05-28 10.14 10.59 9.90 10.27 20.5M
2025-05-27 10.30 10.33 10.10 10.17 11.2M
2025-05-26 9.83 10.29 9.83 10.25 18.4M
2025-05-23 9.99 10.11 9.76 9.80 12.1M
2025-05-22 10.09 10.27 9.96 10.07 12.7M
2025-05-21 9.96 10.36 9.88 10.20 20.1M
2025-05-20 9.50 10.26 9.50 10.07 22.7M
2025-05-19 9.36 9.60 9.28 9.58 6.7M
2025-05-16 9.33 9.50 9.32 9.39 5.1M
2025-05-15 9.60 9.60 9.36 9.39 7.8M
2025-05-14 9.56 9.76 9.50 9.62 9.7M
2025-05-13 9.80 9.86 9.56 9.59 8.4M
2025-05-12 9.79 9.89 9.62 9.72 8.6M
2025-05-09 9.99 10.06 9.71 9.72 9.6M
2025-05-08 9.70 10.09 9.61 10.04 14.3M
2025-05-07 9.84 9.95 9.58 9.75 12.5M
2025-05-06 9.35 9.78 9.31 9.78 15.0M
2025-04-30 9.30 9.47 9.25 9.30 10.9M
2025-04-29 9.06 9.37 8.92 9.26 11.8M
2025-04-28 9.10 9.40 9.02 9.11 16.0M
2025-04-25 10.48 10.48 9.32 9.37 34.3M
2025-04-24 10.32 10.73 10.11 10.52 25.1M
2025-04-23 10.54 10.62 10.22 10.29 15.4M
2025-04-22 10.50 10.62 10.30 10.50 18.4M
2025-04-21 10.10 10.82 9.95 10.70 24.6M
2025-04-18 10.52 10.66 10.06 10.16 23.6M
2025-04-17 10.85 10.90 10.52 10.60 34.5M
2025-04-16 10.76 12.20 10.52 11.09 47.7M
2025-04-15 9.99 10.80 9.99 10.32 28.2M
2025-04-14 9.78 10.09 9.66 9.94 20.0M
2025-04-11 9.62 10.18 9.51 9.54 18.8M
2025-04-10 9.70 10.11 9.59 9.78 25.2M
2025-04-09 9.10 9.72 7.82 9.58 31.6M
2025-04-08 8.78 9.39 8.72 9.23 28.3M
2025-04-07 10.16 10.35 8.78 8.78 31.5M
2025-04-03 10.38 11.50 10.18 10.97 43.1M
2025-04-02 10.69 11.40 10.43 10.45 28.5M
2025-04-01 10.72 10.98 10.56 10.65 26.7M
2025-03-31 10.61 11.24 10.54 10.68 40.2M
2025-03-28 9.84 11.50 9.56 11.09 55.5M
2025-03-27 10.55 10.66 9.91 10.00 29.8M
2025-03-26 10.40 10.82 10.28 10.39 38.2M
2025-03-25 10.88 11.50 10.40 10.65 58.1M
2025-03-24 9.08 10.94 9.04 10.94 38.3M
2025-03-21 9.21 9.32 9.09 9.12 4.8M
2025-03-20 9.45 9.55 9.28 9.32 4.6M
2025-03-19 9.49 9.53 9.33 9.41 4.1M
2025-03-18 9.57 9.73 9.49 9.55 4.2M
2025-03-17 9.63 9.80 9.52 9.61 5.5M
2025-03-14 9.30 9.62 9.20 9.58 7.1M
2025-03-13 9.54 9.57 9.14 9.30 5.4M
2025-03-12 9.53 9.64 9.48 9.50 5.4M
2025-03-11 9.33 9.53 9.27 9.48 4.6M
2025-03-10 9.54 9.64 9.39 9.47 6.6M
2025-03-07 9.76 10.12 9.55 9.59 10.3M
2025-03-06 9.49 9.89 9.49 9.79 6.1M
2025-03-05 9.52 9.59 9.38 9.49 4.5M
2025-03-04 9.45 9.66 9.45 9.59 4.4M
2025-03-03 9.41 9.75 9.34 9.55 5.7M
2025-02-28 9.90 9.90 9.35 9.35 5.0M
2025-02-27 10.06 10.14 9.75 9.90 5.2M
2025-02-26 10.10 10.15 9.94 9.99 4.7M
2025-02-25 9.98 10.17 9.83 10.00 5.2M
2025-02-24 10.19 10.23 10.00 10.11 5.4M
2025-02-21 10.07 10.22 9.96 10.19 5.2M
2025-02-20 10.07 10.25 10.00 10.11 4.8M
2025-02-19 9.87 10.09 9.76 10.06 6.1M
2025-02-18 10.35 10.45 9.86 9.88 6.3M
2025-02-17 10.40 10.52 10.25 10.33 7.5M
2025-02-14 10.32 10.47 10.13 10.40 7.5M
2025-02-13 10.42 10.57 10.20 10.34 8.1M
2025-02-12 10.38 10.52 10.30 10.39 6.1M
2025-02-11 10.44 10.47 10.19 10.38 6.0M
2025-02-10 10.15 10.45 10.10 10.43 6.9M
2025-02-07 10.16 10.26 9.98 10.12 9.6M
2025-02-06 9.99 10.20 9.83 10.16 8.3M
2025-02-05 9.90 10.04 9.73 10.00 8.6M
2025-01-27 9.91 10.13 9.73 9.74 10.6M
2025-01-24 9.30 9.81 9.26 9.80 12.2M
2025-01-23 9.33 10.07 9.23 9.52 13.7M
2025-01-22 9.43 9.59 9.14 9.14 10.8M
2025-01-21 9.20 9.32 9.03 9.18 4.0M
2025-01-20 9.08 9.32 9.04 9.17 5.1M
2025-01-17 9.20 9.22 9.03 9.06 4.4M
2025-01-16 9.32 9.58 9.11 9.25 6.3M
2025-01-15 9.16 9.40 9.12 9.19 6.5M
2025-01-14 8.75 9.14 8.75 9.12 6.5M
2025-01-13 8.48 8.65 8.20 8.61 4.0M
2025-01-10 8.99 9.16 8.60 8.60 4.0M
2025-01-09 8.96 9.18 8.92 9.05 3.2M
2025-01-08 8.96 9.13 8.70 9.05 5.2M
2025-01-07 8.79 9.04 8.74 9.01 4.6M
2025-01-06 8.89 8.89 8.39 8.76 5.9M
2025-01-03 9.60 9.65 8.82 8.86 7.5M
2025-01-02 9.53 9.81 9.30 9.42 6.9M