Dr Peng Telecom and Media Group Co Ltd (600804)

600804
🏛️ China →
0.14
Letzte Aktualisierung: 2025-06-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-06-30 0.15 0.16 0.14 0.14 141.7M
2025-06-27 0.15 0.16 0.14 0.15 92.6M
2025-06-26 0.15 0.16 0.14 0.15 65.0M
2025-06-25 0.16 0.17 0.15 0.15 80.3M
2025-06-24 0.18 0.18 0.16 0.17 79.7M
2025-06-23 0.17 0.18 0.16 0.18 50.5M
2025-06-20 0.17 0.18 0.16 0.17 52.6M
2025-06-19 0.18 0.19 0.17 0.17 104.0M
2025-06-18 0.18 0.19 0.18 0.18 35.0M
2025-06-17 0.19 0.20 0.18 0.18 87.0M
2025-06-16 0.20 0.21 0.18 0.20 107.1M
2025-06-13 0.22 0.22 0.20 0.20 170.2M
2025-06-12 0.23 0.24 0.21 0.22 143.1M
2025-06-11 0.23 0.24 0.22 0.23 155.4M
2025-06-10 0.31 0.31 0.22 0.23 401.9M
2025-04-29 0.62 0.62 0.62 0.62 11.0M
2025-04-28 0.65 0.65 0.65 0.65 11.3M
2025-04-25 0.68 0.71 0.68 0.68 143.6M
2025-04-24 0.72 0.72 0.72 0.72 4.3M
2025-04-23 0.76 0.76 0.76 0.76 7.7M
2025-04-22 0.80 0.80 0.80 0.80 3.7M
2025-04-21 0.84 0.84 0.84 0.84 3.5M
2025-04-18 0.88 0.90 0.88 0.88 60.5M
2025-04-17 0.93 0.93 0.93 0.93 4.7M
2025-04-16 0.98 0.98 0.98 0.98 11.0M
2025-04-15 0.96 1.03 0.93 1.03 115.8M
2025-04-14 0.99 1.04 0.98 0.98 92.6M
2025-04-11 1.03 1.08 1.03 1.03 109.7M
2025-04-10 1.07 1.17 1.07 1.08 220.4M
2025-04-09 1.13 1.13 1.13 1.13 4.0M
2025-04-08 1.19 1.19 1.19 1.19 3.9M
2025-04-07 1.25 1.25 1.25 1.25 1.8M
2025-04-03 1.32 1.32 1.32 1.32 4.4M
2025-04-02 1.39 1.39 1.39 1.39 6.4M
2025-04-01 1.46 1.46 1.46 1.46 9.6M
2025-03-31 1.54 1.54 1.54 1.54 8.6M
2025-03-28 1.62 1.62 1.62 1.62 9.1M
2025-03-27 1.76 1.76 1.60 1.71 219.1M
2025-03-26 1.52 1.68 1.52 1.68 80.9M
2025-03-25 1.60 1.60 1.60 1.60 8.0M
2025-03-24 1.68 1.68 1.68 1.68 10.6M
2025-03-21 1.78 1.81 1.72 1.77 86.4M
2025-03-20 1.65 1.72 1.63 1.72 24.7M
2025-03-19 1.70 1.79 1.63 1.64 79.2M
2025-03-18 1.66 1.70 1.65 1.70 34.4M
2025-03-17 1.56 1.62 1.56 1.62 38.1M
2025-03-14 1.53 1.56 1.51 1.54 35.3M
2025-03-13 1.59 1.60 1.51 1.54 43.7M
2025-03-12 1.59 1.63 1.57 1.59 57.9M
2025-03-11 1.52 1.59 1.51 1.59 55.5M
2025-03-10 1.50 1.55 1.46 1.51 38.8M
2025-03-07 1.58 1.60 1.54 1.54 48.1M
2025-03-06 1.62 1.65 1.55 1.62 77.6M
2025-03-05 1.59 1.64 1.58 1.63 35.8M
2025-03-04 1.61 1.63 1.60 1.60 51.6M
2025-03-03 1.76 1.76 1.68 1.68 48.7M
2025-02-28 1.78 1.82 1.76 1.77 44.7M
2025-02-27 1.77 1.83 1.76 1.79 42.1M
2025-02-26 1.82 1.83 1.76 1.78 46.1M
2025-02-25 1.82 1.86 1.80 1.83 48.2M
2025-02-24 1.80 1.86 1.77 1.84 59.4M
2025-02-21 1.76 1.83 1.74 1.78 60.8M
2025-02-20 1.77 1.81 1.74 1.75 44.8M
2025-02-19 1.77 1.81 1.76 1.78 53.3M
2025-02-18 1.88 1.89 1.81 1.81 72.8M
2025-02-17 1.86 1.91 1.83 1.91 68.6M
2025-02-14 1.86 1.89 1.82 1.82 48.5M
2025-02-13 1.90 1.94 1.84 1.85 61.5M
2025-02-12 1.77 1.88 1.77 1.88 61.1M
2025-02-11 1.86 1.88 1.77 1.79 48.4M
2025-02-10 1.77 1.86 1.76 1.85 57.7M
2025-02-07 1.77 1.80 1.69 1.78 81.7M
2025-02-06 1.85 1.87 1.78 1.78 67.2M
2025-02-05 1.90 1.93 1.87 1.87 26.9M
2025-01-27 1.84 1.90 1.83 1.85 25.3M
2025-01-24 1.86 1.87 1.80 1.82 36.3M
2025-01-23 1.89 1.93 1.84 1.84 60.0M
2025-01-22 1.91 1.98 1.90 1.94 32.4M
2025-01-21 1.95 1.98 1.88 1.91 45.0M
2025-01-20 2.05 2.09 1.98 1.98 49.2M
2025-01-17 2.09 2.14 2.05 2.08 44.3M
2025-01-16 2.04 2.13 2.02 2.10 64.2M
2025-01-15 1.96 2.06 1.95 2.06 52.3M
2025-01-14 1.94 2.01 1.92 1.96 37.3M
2025-01-13 1.86 1.99 1.83 1.95 35.9M
2025-01-10 1.98 2.00 1.91 1.91 35.2M
2025-01-09 1.92 2.02 1.87 2.01 41.1M
2025-01-08 1.93 1.99 1.90 1.93 49.0M
2025-01-07 1.90 1.95 1.90 1.90 75.2M
2025-01-06 2.06 2.06 2.00 2.00 17.0M
2025-01-03 2.09 2.16 2.07 2.11 122.8M
2025-01-02 2.06 2.06 2.06 2.06 5.0M