Hebei Broadcasting Wireless Media Co Ltd (301551)

301551
🏛️ China →
38.07
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 43.21 43.26 43.00 43.02 893.2K
09:35 43.02 43.31 43.01 43.31 373.2K
09:40 43.32 43.38 43.31 43.35 276.3K
09:45 43.34 43.35 43.12 43.13 245.0K
09:50 43.11 43.13 43.01 43.02 172.1K
09:55 43.01 43.03 42.38 42.38 371.0K
10:00 42.32 42.36 41.51 41.51 742.1K
10:05 41.50 41.50 41.17 41.20 500.8K
10:10 41.19 41.57 41.19 41.57 229.3K
10:15 41.57 41.57 41.47 41.56 187.6K
10:20 41.53 41.84 41.53 41.84 178.2K
10:25 41.81 41.89 41.81 41.88 154.7K
10:30 41.88 41.89 41.81 41.81 101.4K
10:35 41.82 41.82 41.45 41.47 119.7K
10:40 41.46 41.46 41.38 41.42 135.1K
10:45 41.36 41.45 41.36 41.44 150.8K
10:50 41.44 41.53 41.43 41.51 99.0K
10:55 41.51 41.75 41.50 41.69 94.5K
11:00 41.68 41.70 41.66 41.67 317.3K
11:05 41.68 41.68 41.60 41.61 113.1K
11:10 41.59 41.59 41.48 41.49 70.3K
11:15 41.48 41.49 41.37 41.37 120.3K
11:20 41.36 41.37 41.28 41.31 146.6K
11:25 41.30 41.33 41.30 41.32 90.4K
11:30 41.32 41.32 41.32 41.32 0.6K
13:00 41.32 41.34 41.26 41.26 127.7K
13:05 41.26 41.26 41.25 41.26 76.2K
13:10 41.25 41.27 41.25 41.26 88.0K
13:15 41.25 41.26 41.24 41.24 97.2K
13:20 41.24 41.25 41.20 41.21 123.4K
13:25 41.21 41.21 41.18 41.21 155.1K
13:30 41.20 41.21 41.17 41.17 146.2K
13:35 41.16 41.17 41.00 41.01 224.7K
13:40 41.01 41.01 40.50 40.50 350.4K
13:45 40.45 40.45 40.04 40.33 453.7K
13:50 40.35 40.66 40.30 40.37 237.4K
13:55 40.36 40.61 40.33 40.61 136.9K
14:00 40.61 40.62 40.59 40.59 116.1K
14:05 40.58 40.59 40.33 40.34 75.4K
14:10 40.34 40.35 40.31 40.35 112.7K
14:15 40.35 40.37 40.33 40.37 98.1K
14:20 40.36 40.39 40.36 40.39 112.7K
14:25 40.40 40.41 40.36 40.36 169.9K
14:30 40.35 40.36 40.16 40.17 175.2K
14:35 40.16 40.30 40.15 40.30 156.9K
14:40 40.29 40.36 40.26 40.36 125.9K
14:45 40.35 40.44 40.34 40.44 218.7K
14:50 40.44 40.99 40.44 40.99 174.4K
14:55 40.99 41.20 40.99 41.14 168.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 39.89 40.00 37.80 38.07 11.6M
2025-09-26 43.15 43.38 40.02 41.20 9.9M
2025-09-25 46.21 46.65 46.04 46.20 1.0M
2025-09-24 46.72 46.80 46.18 46.32 1.2M
2025-09-23 46.34 47.00 45.97 46.77 1.2M
2025-09-22 47.08 47.08 46.20 46.34 1.1M
2025-09-19 47.20 47.43 46.95 47.32 0.9M
2025-09-18 48.05 48.24 47.00 47.08 1.9M
2025-09-17 48.60 48.65 48.02 48.04 1.6M
2025-09-16 49.03 49.35 48.44 48.65 1.3M
2025-09-15 48.68 49.36 48.38 49.03 1.3M
2025-09-12 48.99 49.40 48.70 48.78 1.4M
2025-09-11 48.58 49.00 48.01 49.00 1.4M
2025-09-10 48.30 49.32 48.28 48.75 1.4M
2025-09-09 48.98 48.98 48.02 48.30 1.1M
2025-09-08 48.68 49.22 48.00 49.00 1.6M
2025-09-05 48.30 49.20 47.62 48.68 1.9M
2025-09-04 49.42 50.10 47.90 48.30 2.3M
2025-09-03 50.29 52.43 50.00 50.16 3.3M
2025-09-02 50.21 50.38 48.70 49.35 2.0M
2025-09-01 50.05 50.72 49.84 50.41 1.7M
2025-08-29 50.75 51.59 50.01 50.04 1.9M
2025-08-28 50.75 51.40 49.27 50.75 3.2M
2025-08-27 51.94 53.19 50.80 50.80 3.9M
2025-08-26 51.98 52.40 51.88 51.94 2.2M
2025-08-25 52.29 52.65 51.80 52.19 2.5M
2025-08-22 52.35 52.72 52.00 52.29 2.9M
2025-08-21 52.09 53.30 51.76 52.79 3.8M
2025-08-20 51.77 52.35 51.13 52.11 2.4M
2025-08-19 52.28 53.28 51.86 51.90 3.9M
2025-08-18 49.85 53.58 49.85 52.46 6.6M
2025-08-15 49.10 49.90 49.00 49.84 2.1M
2025-08-14 50.73 51.20 49.02 49.08 3.3M
2025-08-13 50.47 51.65 50.10 50.73 3.6M
2025-08-12 49.50 51.75 49.31 50.40 3.6M
2025-08-11 49.20 49.95 49.20 49.56 1.5M
2025-08-08 50.30 50.34 49.20 49.26 1.9M
2025-08-07 50.69 51.40 50.18 50.41 2.4M
2025-08-06 50.02 50.42 49.92 50.25 1.5M
2025-08-05 49.81 50.35 49.62 50.22 1.7M
2025-08-04 49.49 49.80 48.86 49.80 1.5M
2025-08-01 49.25 49.65 48.55 49.52 1.8M
2025-07-31 49.71 50.08 49.00 49.25 2.1M
2025-07-30 49.77 50.98 49.71 50.10 3.2M
2025-07-29 49.76 49.99 49.34 49.73 1.2M
2025-07-28 49.58 50.21 49.31 49.77 1.4M
2025-07-25 49.81 50.60 49.70 49.73 1.9M
2025-07-24 49.00 49.94 49.00 49.80 2.0M
2025-07-23 49.89 49.95 48.92 48.97 1.5M
2025-07-22 49.46 49.95 49.30 49.68 1.3M
2025-07-21 48.93 50.18 48.93 49.70 1.9M
2025-07-18 48.89 49.42 48.80 49.06 1.2M
2025-07-17 48.99 49.09 48.31 48.95 1.2M
2025-07-16 48.57 49.46 48.57 48.77 1.3M
2025-07-15 48.51 48.95 48.03 48.86 1.2M
2025-07-14 49.03 49.04 48.50 48.54 1.0M
2025-07-11 49.01 49.20 48.40 49.04 1.4M
2025-07-10 49.10 49.90 48.60 49.00 1.9M
2025-07-09 48.02 50.50 48.02 49.21 3.5M
2025-07-08 47.31 48.50 47.28 48.10 1.2M
2025-07-07 47.18 47.45 47.05 47.32 0.5M
2025-07-04 47.45 47.90 47.10 47.25 0.9M
2025-07-03 47.36 47.78 47.13 47.58 0.9M
2025-07-02 48.20 48.21 47.13 47.37 1.4M
2025-07-01 48.75 48.86 48.18 48.32 1.0M
2025-06-30 48.06 48.99 48.00 48.74 1.1M
2025-06-27 48.01 48.60 48.01 48.15 1.1M
2025-06-26 48.39 49.00 48.00 48.20 1.7M
2025-06-25 48.07 48.74 47.61 48.43 1.7M
2025-06-24 47.13 47.96 47.13 47.90 1.1M
2025-06-23 46.62 47.50 46.34 47.13 1.0M
2025-06-20 48.31 48.68 46.82 46.82 1.5M
2025-06-19 49.22 49.46 48.30 48.36 1.4M
2025-06-18 49.51 49.71 48.79 49.21 1.4M
2025-06-17 50.34 50.57 49.29 49.67 2.6M
2025-06-16 49.04 51.99 49.04 50.96 4.0M
2025-06-13 50.48 50.48 49.10 49.63 3.4M
2025-06-12 48.66 50.79 48.22 50.66 5.1M
2025-06-11 48.45 48.90 48.37 48.60 1.4M
2025-06-10 47.85 49.25 46.73 48.86 2.9M
2025-06-09 47.60 47.91 47.50 47.82 1.2M
2025-06-06 48.60 48.77 47.68 47.68 1.3M
2025-06-05 48.36 48.66 47.30 48.60 1.8M
2025-06-04 48.82 49.15 48.21 48.30 2.2M
2025-06-03 49.40 50.41 48.90 49.15 2.2M
2025-05-30 48.72 50.99 48.48 49.63 2.3M
2025-05-29 49.06 49.57 47.64 48.71 2.1M
2025-05-28 50.40 51.22 49.25 49.37 2.3M
2025-05-27 50.76 51.45 49.68 50.71 3.2M
2025-05-26 49.06 51.49 48.48 51.00 4.4M
2025-05-23 49.10 52.00 48.60 49.70 4.8M
2025-05-22 48.29 50.28 47.79 49.36 3.9M
2025-05-21 48.50 49.22 48.23 48.30 1.4M
2025-05-20 48.48 49.25 48.29 48.72 1.0M
2025-05-19 48.01 48.63 47.35 48.63 1.2M
2025-05-16 47.66 48.38 47.40 47.96 0.9M
2025-05-15 48.40 48.40 47.67 47.83 0.9M
2025-05-14 48.69 48.69 47.95 48.45 1.1M
2025-05-13 49.07 49.44 48.50 48.50 1.2M
2025-05-12 48.37 49.07 48.06 48.81 1.3M
2025-05-09 48.80 48.85 47.84 47.86 1.3M
2025-05-08 48.18 48.87 48.15 48.80 1.3M
2025-05-07 49.20 49.48 47.92 48.40 1.6M
2025-05-06 47.83 48.84 47.52 48.69 1.7M
2025-04-30 46.93 47.89 46.93 47.65 1.4M
2025-04-29 46.45 47.36 46.45 46.80 1.1M
2025-04-28 46.56 47.09 46.02 46.63 1.0M
2025-04-25 46.38 47.65 45.99 46.95 1.5M
2025-04-24 47.67 48.19 46.20 46.31 1.7M
2025-04-23 47.31 48.20 47.19 47.77 1.6M
2025-04-22 47.70 48.78 47.25 47.38 1.8M
2025-04-21 46.71 48.30 46.71 48.06 2.2M
2025-04-18 47.23 47.63 46.46 46.72 1.8M
2025-04-17 47.95 49.50 47.50 47.65 3.9M
2025-04-16 45.52 51.80 45.52 49.20 6.2M
2025-04-15 45.95 46.58 45.58 45.82 0.8M
2025-04-14 46.10 46.39 45.78 46.03 1.2M
2025-04-11 44.96 46.15 44.96 45.40 1.3M
2025-04-10 45.97 46.44 44.61 45.55 2.1M
2025-04-09 42.80 44.65 41.00 44.46 2.5M
2025-04-08 40.60 44.30 40.60 43.17 3.4M
2025-04-07 47.97 47.97 40.20 40.40 3.4M
2025-04-03 49.89 50.85 49.50 50.25 1.2M
2025-04-02 49.95 51.37 49.78 50.05 1.2M
2025-04-01 49.87 50.03 49.40 49.95 1.1M
2025-03-31 48.88 49.89 48.52 49.84 1.3M
2025-03-28 49.69 49.98 48.96 49.46 1.4M
2025-03-27 50.25 50.50 49.52 49.68 1.7M
2025-03-26 51.38 51.55 50.08 50.29 3.2M
2025-03-25 51.42 53.38 51.10 52.66 1.8M
2025-03-24 53.03 53.03 50.75 51.41 1.8M
2025-03-21 53.60 53.65 52.05 53.20 1.6M
2025-03-20 53.85 54.27 53.33 53.42 1.2M
2025-03-19 54.57 54.80 53.81 53.83 1.5M
2025-03-18 55.35 55.35 54.77 54.88 1.3M
2025-03-17 54.85 55.25 54.40 55.14 1.8M
2025-03-14 54.32 54.99 53.57 54.76 2.4M
2025-03-13 56.00 56.11 54.14 54.33 3.2M
2025-03-12 54.44 57.46 54.44 56.56 5.1M
2025-03-11 54.00 54.45 53.53 54.42 1.4M
2025-03-10 54.00 54.50 53.90 54.46 1.3M
2025-03-07 55.69 56.18 53.91 54.25 2.8M
2025-03-06 54.75 56.08 54.75 55.78 2.7M
2025-03-05 54.48 55.39 54.01 54.72 1.6M
2025-03-04 54.00 54.98 53.80 54.89 1.4M
2025-03-03 53.65 55.23 53.40 54.41 2.0M
2025-02-28 55.96 56.36 53.53 53.65 2.5M
2025-02-27 57.38 57.53 55.42 56.41 2.6M
2025-02-26 57.75 58.25 56.37 57.13 3.5M
2025-02-25 58.28 59.25 57.65 57.70 2.8M
2025-02-24 60.19 60.96 58.52 58.87 3.3M
2025-02-21 59.80 60.50 58.78 60.22 3.5M
2025-02-20 59.90 60.44 59.29 59.97 2.8M
2025-02-19 59.30 60.48 58.51 60.45 4.0M
2025-02-18 62.54 62.54 58.25 58.33 5.3M
2025-02-17 62.41 64.44 61.46 62.36 6.2M
2025-02-14 65.50 65.76 62.22 62.94 8.2M
2025-02-13 65.29 72.86 64.38 67.15 11.3M
2025-02-12 65.66 68.70 65.15 65.94 9.1M
2025-02-11 61.00 73.22 60.00 68.75 14.2M
2025-02-10 59.91 62.16 58.10 61.92 10.8M
2025-02-07 52.68 62.26 52.68 61.99 11.7M
2025-02-06 50.90 52.00 50.60 51.88 1.8M
2025-02-05 50.99 51.61 50.57 51.18 1.8M
2025-01-27 50.81 51.59 50.10 50.10 1.5M
2025-01-24 50.89 51.79 50.45 50.46 1.7M
2025-01-23 51.42 52.23 50.71 50.89 1.9M
2025-01-22 51.55 51.89 50.50 50.66 1.2M
2025-01-21 53.29 53.29 51.04 51.55 1.7M
2025-01-20 52.00 52.96 51.04 52.16 2.4M
2025-01-17 51.96 52.01 50.70 50.88 1.5M
2025-01-16 52.60 53.05 51.09 51.42 2.6M
2025-01-15 52.67 53.95 51.70 51.91 3.1M
2025-01-14 51.39 52.66 51.28 52.60 3.6M
2025-01-13 48.62 51.93 38.88 50.94 3.4M
2025-01-10 50.60 51.26 48.54 48.60 2.0M
2025-01-09 49.10 51.29 49.09 51.05 2.4M
2025-01-08 49.50 50.30 48.30 49.64 1.9M
2025-01-07 49.00 49.66 48.00 49.60 1.8M
2025-01-06 50.00 50.60 47.07 48.38 2.3M
2025-01-03 53.64 54.30 50.30 50.53 2.7M
2025-01-02 56.47 56.49 53.19 53.65 2.5M