Huawen Media Investment Corp (000793)

000793
🏛️ China →
2.70
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 2.34 2.57 2.34 2.57 182.7M
2022-12-29 2.38 2.43 2.33 2.34 35.8M
2022-12-28 2.38 2.43 2.34 2.40 36.4M
2022-12-27 2.44 2.45 2.35 2.40 45.6M
2022-12-26 2.40 2.46 2.37 2.45 47.3M
2022-12-23 2.37 2.48 2.32 2.41 65.3M
2022-12-22 2.34 2.43 2.33 2.36 58.6M
2022-12-21 2.30 2.39 2.30 2.34 42.6M
2022-12-20 2.42 2.44 2.31 2.33 54.9M
2022-12-19 2.50 2.51 2.36 2.41 88.3M
2022-12-16 2.41 2.59 2.41 2.49 162.5M
2022-12-15 2.38 2.59 2.33 2.48 179.7M
2022-12-14 2.33 2.37 2.31 2.35 23.7M
2022-12-13 2.29 2.37 2.27 2.33 26.4M
2022-12-12 2.30 2.33 2.27 2.28 17.5M
2022-12-09 2.39 2.39 2.30 2.31 29.5M
2022-12-08 2.38 2.40 2.33 2.38 23.5M
2022-12-07 2.34 2.40 2.31 2.37 30.8M
2022-12-06 2.37 2.38 2.32 2.33 17.2M
2022-12-05 2.36 2.38 2.34 2.37 23.1M
2022-12-02 2.32 2.36 2.31 2.34 19.4M
2022-12-01 2.35 2.36 2.31 2.32 17.3M
2022-11-30 2.33 2.36 2.30 2.32 17.7M
2022-11-29 2.27 2.34 2.25 2.33 33.9M
2022-11-28 2.21 2.29 2.18 2.25 25.7M
2022-11-25 2.21 2.25 2.19 2.23 17.3M
2022-11-24 2.24 2.25 2.20 2.21 14.9M
2022-11-23 2.25 2.25 2.20 2.22 21.6M
2022-11-22 2.27 2.28 2.23 2.24 17.9M
2022-11-21 2.32 2.34 2.25 2.26 30.3M
2022-11-18 2.34 2.41 2.31 2.32 45.2M
2022-11-17 2.30 2.35 2.28 2.33 37.4M
2022-11-16 2.26 2.31 2.25 2.28 25.0M
2022-11-15 2.25 2.28 2.24 2.26 18.8M
2022-11-14 2.25 2.28 2.24 2.26 17.5M
2022-11-11 2.29 2.30 2.25 2.26 23.7M
2022-11-10 2.23 2.27 2.21 2.26 25.6M
2022-11-09 2.24 2.25 2.21 2.22 18.8M
2022-11-08 2.23 2.23 2.20 2.23 15.6M
2022-11-07 2.19 2.24 2.17 2.23 28.8M
2022-11-04 2.16 2.21 2.15 2.19 22.3M
2022-11-03 2.15 2.17 2.12 2.16 20.4M
2022-11-02 2.16 2.21 2.14 2.18 29.6M
2022-11-01 2.09 2.15 2.06 2.14 20.2M
2022-10-31 2.02 2.10 2.00 2.10 20.6M
2022-10-28 2.15 2.15 2.05 2.06 16.6M
2022-10-27 2.12 2.16 2.11 2.14 15.6M
2022-10-26 2.08 2.13 2.07 2.12 11.9M
2022-10-25 2.08 2.10 2.03 2.08 17.2M
2022-10-24 2.16 2.18 2.08 2.09 15.7M
2022-10-21 2.17 2.19 2.14 2.14 13.0M
2022-10-20 2.13 2.18 2.12 2.16 13.4M
2022-10-19 2.17 2.18 2.13 2.13 10.0M
2022-10-18 2.19 2.20 2.16 2.17 11.5M
2022-10-17 2.15 2.21 2.14 2.19 17.0M
2022-10-14 2.13 2.18 2.12 2.16 14.7M
2022-10-13 2.08 2.14 2.07 2.12 15.9M
2022-10-12 2.05 2.10 2.02 2.08 15.3M
2022-10-11 2.05 2.06 1.99 2.04 15.1M
2022-10-10 2.09 2.09 2.03 2.04 17.2M
2022-09-30 2.09 2.12 2.08 2.10 9.0M
2022-09-29 2.16 2.18 2.07 2.09 19.7M
2022-09-28 2.19 2.20 2.14 2.14 13.8M
2022-09-27 2.14 2.20 2.13 2.19 18.7M
2022-09-26 2.22 2.22 2.13 2.14 26.6M
2022-09-23 2.25 2.27 2.22 2.23 13.2M
2022-09-22 2.28 2.31 2.25 2.26 14.9M
2022-09-21 2.27 2.33 2.21 2.30 24.1M
2022-09-20 2.24 2.29 2.24 2.28 19.6M
2022-09-19 2.25 2.28 2.20 2.24 24.1M
2022-09-16 2.32 2.33 2.25 2.26 23.0M
2022-09-15 2.37 2.38 2.30 2.33 24.3M
2022-09-14 2.36 2.39 2.35 2.36 18.2M
2022-09-13 2.39 2.42 2.38 2.39 17.2M
2022-09-09 2.39 2.40 2.37 2.39 19.1M
2022-09-08 2.43 2.46 2.39 2.40 24.5M
2022-09-07 2.47 2.48 2.42 2.43 27.7M
2022-09-06 2.48 2.48 2.45 2.48 25.6M
2022-09-05 2.49 2.49 2.44 2.47 27.9M
2022-09-02 2.42 2.53 2.42 2.49 51.7M
2022-09-01 2.45 2.47 2.39 2.41 34.3M
2022-08-31 2.49 2.53 2.43 2.46 44.1M
2022-08-30 2.46 2.51 2.45 2.49 28.0M
2022-08-29 2.42 2.47 2.41 2.46 20.2M
2022-08-26 2.44 2.52 2.44 2.46 35.8M
2022-08-25 2.43 2.46 2.40 2.45 25.3M
2022-08-24 2.47 2.48 2.41 2.41 21.2M
2022-08-23 2.48 2.48 2.44 2.46 17.4M
2022-08-22 2.41 2.48 2.39 2.46 26.9M
2022-08-19 2.39 2.47 2.38 2.42 28.7M
2022-08-18 2.45 2.45 2.38 2.40 18.5M
2022-08-17 2.43 2.45 2.43 2.44 17.0M
2022-08-16 2.41 2.44 2.39 2.43 22.9M
2022-08-15 2.39 2.42 2.37 2.41 18.8M
2022-08-12 2.38 2.42 2.37 2.40 18.8M
2022-08-11 2.33 2.39 2.32 2.39 29.5M
2022-08-10 2.33 2.35 2.31 2.32 15.5M
2022-08-09 2.35 2.36 2.33 2.33 12.6M
2022-08-08 2.35 2.36 2.32 2.35 11.6M
2022-08-05 2.32 2.36 2.31 2.36 17.1M
2022-08-04 2.32 2.34 2.29 2.33 15.9M
2022-08-03 2.31 2.37 2.28 2.31 19.8M
2022-08-02 2.40 2.40 2.27 2.32 39.2M
2022-08-01 2.42 2.44 2.41 2.41 14.1M
2022-07-29 2.44 2.45 2.42 2.44 15.5M
2022-07-28 2.47 2.48 2.44 2.44 15.9M
2022-07-27 2.45 2.49 2.43 2.46 24.6M
2022-07-26 2.39 2.45 2.39 2.44 15.9M
2022-07-25 2.43 2.45 2.39 2.40 12.8M
2022-07-22 2.44 2.46 2.39 2.42 21.6M
2022-07-21 2.42 2.49 2.41 2.44 29.0M
2022-07-20 2.43 2.44 2.40 2.43 17.7M
2022-07-19 2.38 2.43 2.38 2.42 21.4M
2022-07-18 2.31 2.39 2.31 2.37 23.1M
2022-07-15 2.38 2.39 2.28 2.31 38.8M
2022-07-14 2.45 2.45 2.39 2.40 25.4M
2022-07-13 2.41 2.46 2.41 2.44 18.2M
2022-07-12 2.44 2.46 2.41 2.41 22.6M
2022-07-11 2.47 2.47 2.43 2.45 18.1M
2022-07-08 2.45 2.49 2.44 2.47 26.8M
2022-07-07 2.42 2.46 2.42 2.45 22.6M
2022-07-06 2.47 2.48 2.41 2.43 36.6M
2022-07-05 2.53 2.55 2.46 2.49 47.7M
2022-07-04 2.61 2.62 2.52 2.53 47.8M
2022-07-01 2.63 2.70 2.56 2.56 130.2M
2022-06-30 2.50 2.75 2.50 2.67 195.4M
2022-06-29 2.57 2.59 2.50 2.50 33.8M
2022-06-28 2.53 2.62 2.51 2.57 51.3M
2022-06-27 2.52 2.55 2.49 2.52 52.1M
2022-06-24 2.44 2.55 2.43 2.54 69.8M
2022-06-23 2.42 2.45 2.41 2.45 23.5M
2022-06-22 2.50 2.51 2.43 2.43 31.5M
2022-06-21 2.45 2.51 2.44 2.50 38.3M
2022-06-20 2.46 2.49 2.44 2.46 26.1M
2022-06-17 2.53 2.54 2.44 2.47 41.9M
2022-06-16 2.44 2.54 2.44 2.50 62.7M
2022-06-15 2.44 2.48 2.43 2.44 41.9M
2022-06-14 2.43 2.45 2.33 2.44 48.7M
2022-06-13 2.43 2.48 2.42 2.44 31.9M
2022-06-10 2.43 2.46 2.41 2.45 26.8M
2022-06-09 2.45 2.50 2.41 2.45 43.1M
2022-06-08 2.50 2.50 2.41 2.45 37.9M
2022-06-07 2.48 2.50 2.43 2.47 30.3M
2022-06-06 2.48 2.50 2.45 2.49 38.4M
2022-06-02 2.53 2.56 2.48 2.50 54.5M
2022-06-01 2.50 2.62 2.48 2.56 83.2M
2022-05-31 2.47 2.52 2.43 2.50 44.7M
2022-05-30 2.46 2.50 2.43 2.47 34.0M
2022-05-27 2.46 2.51 2.42 2.48 42.9M
2022-05-26 2.47 2.48 2.39 2.46 31.4M
2022-05-25 2.35 2.46 2.35 2.43 36.2M
2022-05-24 2.46 2.47 2.34 2.35 39.6M
2022-05-23 2.46 2.53 2.46 2.47 40.0M
2022-05-20 2.41 2.45 2.39 2.43 33.3M
2022-05-19 2.35 2.41 2.33 2.41 29.8M
2022-05-18 2.37 2.42 2.35 2.38 36.4M
2022-05-17 2.38 2.38 2.33 2.35 25.3M
2022-05-16 2.36 2.40 2.34 2.39 36.0M
2022-05-13 2.36 2.39 2.33 2.36 27.0M
2022-05-12 2.34 2.38 2.31 2.36 31.9M
2022-05-11 2.38 2.44 2.35 2.36 38.1M
2022-05-10 2.32 2.39 2.31 2.38 36.4M
2022-05-09 2.35 2.41 2.33 2.36 33.5M
2022-05-06 2.30 2.34 2.26 2.30 30.1M
2022-05-05 2.33 2.38 2.31 2.35 33.9M
2022-04-29 2.26 2.39 2.26 2.36 45.2M
2022-04-28 2.31 2.33 2.22 2.27 34.7M
2022-04-27 2.21 2.36 2.19 2.33 50.9M
2022-04-26 2.36 2.39 2.22 2.24 64.9M
2022-04-25 2.61 2.62 2.41 2.41 82.4M
2022-04-22 2.71 2.81 2.65 2.68 64.2M
2022-04-21 2.90 2.94 2.75 2.78 100.6M
2022-04-20 2.76 3.04 2.75 2.91 152.8M
2022-04-19 2.66 2.77 2.64 2.76 49.1M
2022-04-18 2.87 2.88 2.62 2.70 100.8M
2022-04-15 2.97 3.00 2.87 2.91 90.3M
2022-04-14 2.87 3.09 2.86 3.03 136.7M
2022-04-13 3.00 3.03 2.86 2.86 72.6M
2022-04-12 2.81 3.02 2.81 2.98 95.2M
2022-04-11 2.90 2.90 2.77 2.82 56.3M
2022-04-08 2.97 3.01 2.86 2.92 72.8M
2022-04-07 3.00 3.06 2.96 2.97 83.7M
2022-04-06 2.98 3.10 2.93 3.03 135.2M
2022-04-01 2.81 3.06 2.78 2.99 141.3M
2022-03-31 2.82 2.88 2.80 2.84 42.2M
2022-03-30 2.81 2.84 2.78 2.84 34.6M
2022-03-29 2.85 2.86 2.80 2.82 35.3M
2022-03-28 2.78 2.90 2.77 2.85 57.6M
2022-03-25 2.78 2.88 2.75 2.80 62.6M
2022-03-24 2.82 2.83 2.74 2.74 45.7M
2022-03-23 2.81 2.85 2.79 2.84 47.6M
2022-03-22 2.79 2.83 2.75 2.80 34.4M
2022-03-21 2.78 2.82 2.74 2.82 52.9M
2022-03-18 2.67 2.78 2.65 2.76 54.9M
2022-03-17 2.66 2.74 2.63 2.67 48.9M
2022-03-16 2.57 2.66 2.52 2.64 56.1M
2022-03-15 2.66 2.70 2.52 2.52 60.1M
2022-03-14 2.74 2.79 2.70 2.70 37.1M
2022-03-11 2.69 2.79 2.65 2.76 51.7M
2022-03-10 2.76 2.80 2.72 2.73 47.3M
2022-03-09 2.74 2.77 2.53 2.72 60.5M
2022-03-08 2.82 2.82 2.68 2.72 57.3M
2022-03-07 2.80 2.86 2.78 2.82 39.4M
2022-03-04 2.89 2.91 2.82 2.84 51.8M
2022-03-03 2.88 2.95 2.86 2.91 75.2M
2022-03-02 2.86 2.90 2.85 2.88 48.5M
2022-03-01 2.84 2.90 2.83 2.88 63.5M
2022-02-28 2.82 2.87 2.76 2.86 55.5M
2022-02-25 2.86 2.89 2.82 2.84 54.5M
2022-02-24 2.97 3.01 2.78 2.83 128.1M
2022-02-23 3.04 3.07 2.98 2.99 92.3M
2022-02-22 3.05 3.12 2.99 3.02 115.3M
2022-02-21 3.04 3.17 3.02 3.12 133.4M
2022-02-18 3.01 3.17 3.00 3.06 143.0M
2022-02-17 3.41 3.50 3.13 3.13 314.7M
2022-02-16 3.21 3.64 3.13 3.48 431.2M
2022-02-15 3.03 3.31 2.94 3.31 161.0M
2022-02-14 2.99 3.10 2.97 3.01 134.6M
2022-02-11 2.90 3.12 2.86 3.04 209.0M
2022-02-10 2.90 2.93 2.86 2.92 108.9M
2022-02-09 2.86 2.97 2.82 2.90 201.0M
2022-02-08 2.60 2.86 2.57 2.86 152.7M
2022-02-07 2.60 2.63 2.53 2.60 63.0M
2022-01-28 2.53 2.67 2.48 2.55 85.8M
2022-01-27 2.99 2.99 2.58 2.61 180.9M
2022-01-26 2.79 2.87 2.79 2.87 92.2M
2022-01-25 2.82 2.83 2.61 2.61 106.3M
2022-01-24 2.79 2.93 2.65 2.86 100.9M
2022-01-21 2.80 2.95 2.75 2.81 109.1M
2022-01-20 2.88 2.90 2.75 2.80 70.8M
2022-01-19 2.80 2.94 2.78 2.87 85.0M
2022-01-18 2.99 2.99 2.79 2.79 81.9M
2022-01-17 2.80 2.97 2.79 2.95 96.3M
2022-01-14 2.90 2.93 2.81 2.82 61.5M
2022-01-13 2.92 2.96 2.89 2.92 55.4M
2022-01-12 2.86 2.97 2.82 2.93 76.0M
2022-01-11 2.83 3.03 2.82 2.86 90.1M
2022-01-10 2.87 2.90 2.77 2.85 79.3M
2022-01-07 2.99 3.23 2.87 2.89 155.8M
2022-01-06 2.94 3.01 2.91 2.99 73.9M
2022-01-05 2.98 3.04 2.90 2.96 93.3M
2022-01-04 2.94 3.02 2.91 2.98 136.8M