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
2021-12-31 6.18 6.24 6.11 6.20 20.9M
2021-12-30 5.98 6.25 5.95 6.15 34.8M
2021-12-29 6.11 6.13 5.96 5.98 28.7M
2021-12-28 6.07 6.21 6.06 6.14 19.5M
2021-12-27 6.05 6.15 5.97 6.07 21.7M
2021-12-24 6.24 6.36 6.06 6.09 35.2M
2021-12-23 6.46 6.47 6.25 6.28 38.0M
2021-12-22 6.39 6.53 6.34 6.46 47.9M
2021-12-21 6.40 6.43 6.23 6.39 40.4M
2021-12-20 6.16 6.61 6.15 6.36 54.5M
2021-12-17 6.14 6.31 6.05 6.20 46.5M
2021-12-16 6.10 6.16 6.06 6.13 21.2M
2021-12-15 6.19 6.25 6.08 6.14 28.8M
2021-12-14 6.10 6.17 6.05 6.13 27.4M
2021-12-13 5.93 6.14 5.90 6.11 37.4M
2021-12-10 6.02 6.06 5.91 5.95 39.3M
2021-12-09 6.07 6.14 6.02 6.10 33.2M
2021-12-08 6.10 6.15 6.01 6.06 32.1M
2021-12-07 6.09 6.16 5.96 6.11 34.5M
2021-12-06 6.47 6.55 6.08 6.10 61.2M
2021-12-03 6.43 6.65 6.41 6.51 35.5M
2021-12-02 6.73 6.78 6.45 6.46 65.5M
2021-12-01 6.61 6.88 6.56 6.83 67.3M
2021-11-30 6.50 6.66 6.46 6.52 36.3M
2021-11-29 6.41 6.56 6.37 6.44 37.8M
2021-11-26 6.66 6.69 6.52 6.63 48.2M
2021-11-25 6.78 6.99 6.67 6.73 65.3M
2021-11-24 6.64 6.90 6.58 6.78 71.8M
2021-11-23 6.61 6.85 6.53 6.67 64.3M
2021-11-22 6.61 6.84 6.57 6.60 68.1M
2021-11-19 6.40 6.81 6.40 6.63 86.4M
2021-11-18 6.59 6.60 6.35 6.39 69.5M
2021-11-17 6.60 6.85 6.40 6.64 126.2M
2021-11-16 5.89 6.46 5.84 6.46 91.4M
2021-11-15 5.95 5.97 5.82 5.87 31.2M
2021-11-12 5.86 5.90 5.77 5.85 28.3M
2021-11-11 5.74 5.91 5.65 5.85 39.0M
2021-11-10 5.70 5.75 5.53 5.75 32.0M
2021-11-09 5.72 5.78 5.66 5.69 19.1M
2021-11-08 5.80 5.82 5.64 5.73 20.5M
2021-11-05 5.73 5.87 5.72 5.73 30.4M
2021-11-04 5.66 5.86 5.66 5.78 32.3M
2021-11-03 5.62 5.75 5.57 5.65 23.8M
2021-11-02 5.85 5.85 5.55 5.62 36.2M
2021-11-01 5.79 5.92 5.65 5.80 38.4M
2021-10-29 5.89 6.04 5.60 5.83 42.6M
2021-10-28 6.07 6.11 5.93 5.98 24.1M
2021-10-27 6.17 6.23 5.87 6.09 43.1M
2021-10-26 6.46 6.46 6.08 6.19 41.8M
2021-10-25 6.27 6.53 6.20 6.39 32.7M
2021-10-22 6.37 6.47 6.24 6.28 34.9M
2021-10-21 6.41 6.64 6.36 6.41 37.6M
2021-10-20 6.83 6.88 6.43 6.50 54.2M
2021-10-19 6.82 6.85 6.67 6.75 41.3M
2021-10-18 6.63 6.92 6.60 6.83 63.0M
2021-10-15 6.25 6.82 6.22 6.66 73.0M
2021-10-14 6.60 6.63 6.35 6.37 43.6M
2021-10-13 6.59 6.87 6.55 6.68 47.2M
2021-10-12 6.65 6.72 6.40 6.60 46.1M
2021-10-11 6.55 6.85 6.07 6.74 68.9M
2021-10-08 6.42 6.56 6.36 6.54 32.1M
2021-09-30 6.43 6.57 6.34 6.37 34.3M
2021-09-29 6.40 6.61 6.32 6.44 49.1M
2021-09-28 6.10 6.63 6.10 6.48 61.4M
2021-09-27 6.45 6.59 6.05 6.13 59.5M
2021-09-24 6.89 6.94 6.45 6.45 75.4M
2021-09-23 7.23 7.23 6.95 6.98 67.4M
2021-09-22 6.90 7.30 6.88 7.24 73.7M
2021-09-17 6.71 7.20 6.46 7.11 89.4M
2021-09-16 7.27 7.27 6.75 6.77 83.8M
2021-09-15 7.12 7.44 6.93 7.26 114.0M
2021-09-14 6.75 7.46 6.64 7.13 135.3M
2021-09-13 6.61 6.94 6.42 6.82 92.9M
2021-09-10 6.71 6.87 6.55 6.73 91.3M
2021-09-09 6.40 7.01 6.29 6.83 138.2M
2021-09-08 6.42 6.55 6.33 6.45 84.2M
2021-09-07 6.26 6.65 6.14 6.44 112.3M
2021-09-06 6.25 6.39 6.08 6.27 78.0M
2021-09-03 6.36 6.44 6.15 6.27 102.4M
2021-09-02 6.40 6.63 6.10 6.48 151.4M
2021-09-01 6.28 6.77 6.21 6.61 193.2M
2021-08-31 6.01 6.70 5.85 6.16 210.1M
2021-08-30 5.84 6.09 5.75 6.09 204.8M
2021-08-27 5.29 5.54 5.21 5.54 78.8M
2021-08-26 4.95 5.08 4.87 5.04 39.1M
2021-08-25 5.02 5.03 4.93 4.96 34.6M
2021-08-24 5.13 5.14 4.97 5.02 53.3M
2021-08-23 4.95 5.25 4.81 5.19 84.5M
2021-08-20 4.98 5.17 4.92 5.11 128.3M
2021-08-19 4.47 4.93 4.47 4.93 43.3M
2021-08-18 4.42 4.51 4.36 4.48 15.9M
2021-08-17 4.64 4.64 4.42 4.43 23.0M
2021-08-16 4.61 4.65 4.58 4.64 11.3M
2021-08-13 4.70 4.70 4.57 4.62 16.1M
2021-08-12 4.73 4.76 4.67 4.70 13.8M
2021-08-11 4.78 4.78 4.67 4.73 18.7M
2021-08-10 4.63 4.85 4.61 4.79 26.9M
2021-08-09 4.58 4.75 4.58 4.67 15.6M
2021-08-06 4.70 4.73 4.57 4.61 17.5M
2021-08-05 4.70 4.84 4.66 4.72 23.6M
2021-08-04 4.56 4.87 4.56 4.68 32.5M
2021-08-03 4.69 4.80 4.63 4.65 49.8M
2021-08-02 4.20 4.63 4.19 4.63 27.3M
2021-07-30 4.43 4.43 4.13 4.21 26.3M
2021-07-29 4.40 4.47 4.39 4.43 9.3M
2021-07-28 4.48 4.51 4.37 4.42 14.1M
2021-07-27 4.49 4.53 4.47 4.48 12.8M
2021-07-26 4.68 4.70 4.46 4.50 27.4M
2021-07-23 4.75 4.76 4.71 4.71 11.6M
2021-07-22 4.76 4.78 4.70 4.75 11.2M
2021-07-21 4.78 4.81 4.74 4.76 11.5M
2021-07-20 4.81 4.82 4.74 4.79 8.8M
2021-07-19 4.75 4.85 4.71 4.84 17.0M
2021-07-16 4.74 4.79 4.73 4.75 9.4M
2021-07-15 4.78 4.80 4.71 4.76 11.8M
2021-07-14 4.92 4.93 4.80 4.81 15.3M
2021-07-13 4.80 4.91 4.78 4.89 25.1M
2021-07-12 4.73 4.83 4.72 4.80 16.2M
2021-07-09 4.68 4.73 4.67 4.71 9.7M
2021-07-08 4.75 4.77 4.69 4.70 11.7M
2021-07-07 4.80 4.82 4.73 4.77 11.3M
2021-07-06 4.73 4.86 4.66 4.82 18.0M
2021-07-05 4.70 4.75 4.68 4.73 8.7M
2021-07-02 4.74 4.78 4.67 4.70 12.3M
2021-07-01 4.83 4.84 4.74 4.75 16.9M
2021-06-30 4.80 4.85 4.79 4.84 12.7M
2021-06-29 4.92 4.93 4.80 4.81 16.3M
2021-06-28 4.95 4.95 4.90 4.91 10.9M
2021-06-25 4.94 4.97 4.89 4.95 17.4M
2021-06-24 5.00 5.03 4.96 4.96 15.7M
2021-06-23 4.96 5.03 4.92 5.02 19.0M
2021-06-22 5.02 5.03 4.92 4.96 20.4M
2021-06-21 5.10 5.17 4.98 5.00 24.1M
2021-06-18 4.97 5.16 4.93 5.12 26.5M
2021-06-17 5.28 5.33 4.88 4.97 48.0M
2021-06-16 5.25 5.36 5.24 5.29 14.1M
2021-06-15 5.40 5.44 5.27 5.28 16.5M
2021-06-11 5.46 5.52 5.38 5.38 22.9M
2021-06-10 5.34 5.48 5.29 5.46 30.2M
2021-06-09 5.34 5.37 5.29 5.33 14.2M
2021-06-08 5.31 5.38 5.22 5.35 23.2M
2021-06-07 5.27 5.30 5.18 5.28 17.5M
2021-06-04 5.26 5.30 5.23 5.24 10.4M
2021-06-03 5.26 5.34 5.25 5.26 13.5M
2021-06-02 5.36 5.36 5.25 5.26 14.3M
2021-06-01 5.32 5.38 5.23 5.35 29.4M
2021-05-31 5.16 5.24 5.16 5.22 10.7M
2021-05-28 5.19 5.24 5.15 5.17 13.6M
2021-05-27 5.29 5.30 5.21 5.24 13.7M
2021-05-26 5.15 5.30 5.14 5.27 25.0M
2021-05-25 5.12 5.15 5.08 5.14 13.6M
2021-05-24 5.11 5.14 5.08 5.12 9.0M
2021-05-21 5.11 5.13 5.08 5.10 9.2M
2021-05-20 5.13 5.17 5.09 5.10 12.4M
2021-05-19 5.21 5.21 5.13 5.16 11.9M
2021-05-18 5.22 5.25 5.19 5.22 8.2M
2021-05-17 5.26 5.31 5.22 5.23 12.9M
2021-05-14 5.20 5.27 5.17 5.27 15.1M
2021-05-13 5.23 5.29 5.20 5.20 12.4M
2021-05-12 5.18 5.27 5.15 5.26 14.4M
2021-05-11 5.12 5.19 5.08 5.18 11.9M
2021-05-10 5.26 5.27 5.12 5.14 18.5M
2021-05-07 5.26 5.30 5.23 5.25 9.5M
2021-05-06 5.23 5.33 5.23 5.26 11.1M
2021-04-30 5.33 5.36 5.17 5.23 26.9M
2021-04-29 5.90 5.90 5.38 5.39 73.6M
2021-04-28 6.09 6.09 5.96 5.98 27.0M
2021-04-27 6.00 6.18 5.97 6.16 36.1M
2021-04-26 6.04 6.09 5.94 5.97 17.5M
2021-04-23 6.13 6.15 6.01 6.04 15.7M
2021-04-22 6.18 6.19 6.07 6.11 24.3M
2021-04-21 6.00 6.20 5.90 6.19 36.9M
2021-04-20 6.03 6.15 5.99 6.05 28.4M
2021-04-19 5.99 6.07 5.98 6.03 19.9M
2021-04-16 5.95 6.03 5.91 6.00 19.6M
2021-04-15 5.81 6.02 5.78 5.97 25.0M
2021-04-14 5.80 5.87 5.79 5.84 12.3M
2021-04-13 5.95 5.98 5.81 5.82 16.7M
2021-04-12 6.07 6.09 5.93 5.95 19.8M
2021-04-09 6.04 6.12 6.02 6.06 19.8M
2021-04-08 6.05 6.23 6.02 6.07 31.9M
2021-04-07 6.00 6.38 5.86 6.14 55.0M
2021-04-06 5.76 5.93 5.72 5.89 24.5M
2021-04-02 5.72 5.78 5.68 5.75 12.5M
2021-04-01 5.72 5.77 5.68 5.72 11.7M
2021-03-31 5.70 5.74 5.66 5.72 10.4M
2021-03-30 5.79 5.80 5.70 5.70 14.5M
2021-03-29 5.87 5.89 5.77 5.79 18.2M
2021-03-26 5.81 5.87 5.81 5.86 12.6M
2021-03-25 5.83 5.85 5.72 5.84 15.3M
2021-03-24 5.87 5.92 5.82 5.83 17.3M
2021-03-23 5.92 5.93 5.82 5.85 15.6M
2021-03-22 5.82 5.90 5.79 5.89 14.9M
2021-03-19 5.75 5.86 5.72 5.83 14.1M
2021-03-18 5.88 5.90 5.80 5.80 13.0M
2021-03-17 5.90 5.91 5.83 5.87 12.1M
2021-03-16 5.80 5.94 5.80 5.91 17.9M
2021-03-15 5.83 5.84 5.77 5.80 13.7M
2021-03-12 5.92 5.94 5.78 5.85 17.3M
2021-03-11 5.82 5.94 5.77 5.93 18.1M
2021-03-10 6.11 6.12 5.90 5.90 22.9M
2021-03-09 6.10 6.17 5.96 6.07 26.8M
2021-03-08 6.15 6.28 6.09 6.09 30.8M
2021-03-05 6.00 6.18 5.99 6.15 28.6M
2021-03-04 6.08 6.10 6.01 6.02 20.3M
2021-03-03 6.05 6.14 6.03 6.10 27.6M
2021-03-02 6.10 6.11 6.03 6.07 21.3M
2021-03-01 6.01 6.15 6.00 6.09 29.6M
2021-02-26 5.92 6.05 5.89 5.98 17.8M
2021-02-25 6.10 6.10 5.97 5.99 17.1M
2021-02-24 6.02 6.14 5.98 6.04 23.3M
2021-02-23 6.16 6.16 5.99 6.02 28.5M
2021-02-22 6.17 6.32 6.11 6.16 39.6M
2021-02-19 5.91 6.19 5.85 6.17 37.4M
2021-02-18 5.97 6.06 5.87 5.93 53.4M
2021-02-10 5.75 5.91 5.72 5.88 18.2M
2021-02-09 5.66 5.78 5.60 5.75 18.5M
2021-02-08 5.61 5.74 5.61 5.64 19.2M
2021-02-05 5.82 5.90 5.64 5.64 18.3M
2021-02-04 5.93 5.98 5.68 5.78 28.2M
2021-02-03 6.10 6.10 5.96 5.99 23.9M
2021-02-02 6.05 6.23 5.90 6.18 34.2M
2021-02-01 6.36 6.45 6.01 6.09 48.3M
2021-01-29 6.84 6.85 6.27 6.40 54.4M
2021-01-28 6.90 7.07 6.80 6.84 34.4M
2021-01-27 6.71 7.12 6.58 6.95 37.9M
2021-01-26 6.69 6.79 6.61 6.75 22.6M
2021-01-25 6.77 6.82 6.51 6.67 32.6M
2021-01-22 7.20 7.23 6.85 6.90 40.8M
2021-01-21 7.34 7.37 7.11 7.23 42.7M
2021-01-20 7.24 7.52 7.21 7.36 42.4M
2021-01-19 7.37 7.39 7.20 7.23 33.8M
2021-01-18 7.41 7.53 7.31 7.40 40.2M
2021-01-15 7.38 7.59 7.33 7.41 47.6M
2021-01-14 7.04 7.75 6.96 7.52 80.3M
2021-01-13 7.22 7.22 7.05 7.12 35.4M
2021-01-12 7.15 7.30 7.06 7.22 42.9M
2021-01-11 6.87 7.33 6.87 7.25 66.7M
2021-01-08 6.66 7.11 6.61 6.97 57.5M
2021-01-07 6.91 6.92 6.60 6.66 31.9M
2021-01-06 7.04 7.07 6.83 6.91 43.4M
2021-01-05 6.64 7.25 6.58 7.13 71.0M
2021-01-04 6.60 6.72 6.51 6.65 36.1M