Winnovation Culturaltainment Development Ltd (000620)

000620
🏛️ China →
1.62
Letzte Aktualisierung: 2025-09-30
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
2023-12-29 1.89 1.92 1.85 1.89 42.3M
2023-12-28 1.82 1.92 1.78 1.90 52.3M
2023-12-27 1.79 1.83 1.76 1.83 37.9M
2023-12-26 1.70 1.77 1.70 1.74 32.1M
2023-12-22 1.71 1.71 1.67 1.69 22.8M
2023-12-21 1.72 1.73 1.68 1.71 26.2M
2023-12-20 1.79 1.79 1.73 1.74 34.6M
2023-12-19 1.71 1.82 1.67 1.78 53.0M
2023-12-18 1.81 1.82 1.75 1.75 50.1M
2023-12-15 1.77 1.84 1.74 1.84 53.1M
2023-12-14 1.71 1.78 1.70 1.75 35.7M
2023-12-13 1.71 1.75 1.68 1.71 25.5M
2023-12-12 1.67 1.72 1.67 1.71 30.2M
2023-12-11 1.65 1.68 1.64 1.67 15.2M
2023-12-08 1.65 1.67 1.64 1.66 11.8M
2023-12-07 1.66 1.66 1.64 1.65 12.3M
2023-12-06 1.66 1.68 1.65 1.67 11.4M
2023-12-05 1.70 1.70 1.65 1.67 18.3M
2023-12-04 1.69 1.72 1.68 1.70 20.7M
2023-12-01 1.64 1.70 1.63 1.68 24.3M
2023-11-30 1.64 1.67 1.63 1.65 18.2M
2023-11-29 1.63 1.64 1.61 1.64 16.9M
2023-11-28 1.63 1.66 1.62 1.65 16.2M
2023-11-27 1.65 1.65 1.62 1.63 14.7M
2023-11-24 1.65 1.68 1.64 1.65 25.4M
2023-11-23 1.63 1.68 1.62 1.66 22.4M
2023-11-22 1.65 1.67 1.62 1.62 24.2M
2023-11-21 1.68 1.70 1.66 1.67 21.8M
2023-11-20 1.66 1.69 1.65 1.68 24.4M
2023-11-17 1.65 1.68 1.63 1.65 23.4M
2023-11-16 1.66 1.67 1.60 1.64 33.1M
2023-11-15 1.79 1.79 1.66 1.66 59.4M
2023-11-14 1.70 1.76 1.69 1.74 22.5M
2023-11-13 1.67 1.72 1.65 1.70 27.7M
2023-11-10 1.64 1.73 1.64 1.71 34.2M
2023-11-09 1.67 1.69 1.64 1.65 32.8M
2023-11-08 1.60 1.65 1.60 1.63 20.2M
2023-11-07 1.57 1.62 1.57 1.61 15.8M
2023-11-06 1.62 1.62 1.56 1.58 20.7M
2023-11-03 1.61 1.62 1.59 1.62 11.0M
2023-11-02 1.58 1.62 1.57 1.60 16.0M
2023-11-01 1.59 1.63 1.57 1.59 18.0M
2023-10-31 1.51 1.61 1.50 1.58 26.1M
2023-10-30 1.52 1.54 1.51 1.53 9.0M
2023-10-27 1.52 1.54 1.50 1.53 10.4M
2023-10-26 1.52 1.53 1.50 1.52 9.8M
2023-10-25 1.52 1.55 1.52 1.52 12.0M
2023-10-24 1.50 1.53 1.49 1.52 15.9M
2023-10-23 1.49 1.52 1.48 1.48 13.0M
2023-10-20 1.45 1.53 1.45 1.49 19.4M
2023-10-19 1.48 1.51 1.45 1.47 17.6M
2023-10-18 1.54 1.54 1.47 1.50 26.7M
2023-10-17 1.58 1.59 1.52 1.55 21.0M
2023-10-16 1.60 1.61 1.58 1.60 12.5M
2023-10-13 1.60 1.61 1.58 1.60 11.5M
2023-10-12 1.63 1.63 1.60 1.61 16.7M
2023-10-11 1.67 1.70 1.63 1.63 23.6M
2023-10-10 1.59 1.64 1.59 1.63 19.3M
2023-10-09 1.63 1.64 1.58 1.59 18.9M
2023-09-28 1.61 1.64 1.61 1.64 15.1M
2023-09-27 1.62 1.66 1.61 1.61 18.6M
2023-09-26 1.58 1.65 1.57 1.62 19.7M
2023-09-25 1.68 1.69 1.62 1.62 39.8M
2023-09-22 1.72 1.76 1.69 1.70 41.8M
2023-09-21 1.76 1.77 1.72 1.74 37.7M
2023-09-20 1.77 1.80 1.73 1.77 43.2M
2023-09-19 1.73 1.82 1.72 1.78 51.9M
2023-09-18 1.74 1.78 1.71 1.74 45.4M
2023-09-15 1.68 1.76 1.65 1.76 56.0M
2023-09-14 1.73 1.74 1.66 1.68 41.4M
2023-09-13 1.70 1.78 1.68 1.73 58.5M
2023-09-12 1.69 1.74 1.68 1.70 44.2M
2023-09-11 1.64 1.72 1.64 1.72 64.3M
2023-09-08 1.61 1.64 1.59 1.64 22.7M
2023-09-07 1.64 1.66 1.62 1.62 24.6M
2023-09-06 1.60 1.67 1.58 1.65 33.0M
2023-09-05 1.65 1.65 1.60 1.62 28.5M
2023-09-04 1.68 1.68 1.65 1.66 32.1M
2023-09-01 1.63 1.71 1.60 1.68 47.5M
2023-08-31 1.62 1.71 1.61 1.64 60.0M
2023-08-30 1.55 1.65 1.55 1.65 50.4M
2023-08-29 1.53 1.58 1.49 1.57 48.9M
2023-08-28 1.63 1.63 1.56 1.57 52.3M
2023-08-25 1.52 1.58 1.51 1.55 32.8M
2023-08-24 1.60 1.61 1.55 1.55 44.1M
2023-08-23 1.69 1.69 1.63 1.63 43.5M
2023-08-22 1.67 1.73 1.64 1.72 47.4M
2023-08-21 1.76 1.77 1.69 1.70 44.6M
2023-08-18 1.82 1.83 1.76 1.77 51.7M
2023-08-17 1.80 1.86 1.80 1.84 50.2M
2023-08-16 1.85 1.87 1.80 1.82 71.2M
2023-08-15 1.98 1.99 1.89 1.89 82.1M
2023-08-14 2.01 2.07 1.95 1.99 79.9M
2023-08-11 2.08 2.08 1.92 2.02 154.5M
2023-08-10 1.98 1.98 1.98 1.98 4.6M
2023-08-09 1.89 1.89 1.85 1.89 40.3M
2023-08-08 1.80 1.80 1.78 1.80 35.9M
2023-08-07 1.68 1.73 1.67 1.71 27.9M
2023-08-04 1.70 1.72 1.68 1.69 21.6M
2023-08-03 1.70 1.71 1.67 1.69 20.4M
2023-08-02 1.70 1.73 1.68 1.71 29.0M
2023-08-01 1.73 1.74 1.68 1.71 38.3M
2023-07-31 1.72 1.77 1.71 1.75 33.3M
2023-07-28 1.72 1.74 1.71 1.73 26.9M
2023-07-27 1.75 1.75 1.71 1.71 46.6M
2023-07-26 1.73 1.82 1.73 1.79 62.5M
2023-07-25 1.71 1.78 1.70 1.73 33.7M
2023-07-24 1.72 1.73 1.67 1.70 25.3M
2023-07-21 1.73 1.74 1.70 1.72 24.6M
2023-07-20 1.72 1.76 1.70 1.71 25.5M
2023-07-19 1.76 1.77 1.72 1.73 28.4M
2023-07-18 1.74 1.79 1.74 1.77 34.3M
2023-07-17 1.70 1.78 1.70 1.76 43.6M
2023-07-14 1.75 1.77 1.71 1.71 40.3M
2023-07-13 1.81 1.86 1.77 1.77 63.4M
2023-07-12 1.77 1.90 1.73 1.86 87.8M
2023-07-11 1.77 1.81 1.74 1.81 96.8M
2023-07-10 1.68 1.72 1.67 1.72 19.5M
2023-07-07 1.63 1.65 1.62 1.64 34.1M
2023-07-06 1.62 1.70 1.59 1.66 59.6M
2023-07-05 1.62 1.64 1.61 1.62 33.2M
2023-07-04 1.64 1.66 1.61 1.62 54.6M
2023-07-03 1.61 1.67 1.60 1.67 67.7M
2023-06-30 1.57 1.61 1.55 1.59 28.7M
2023-06-29 1.57 1.63 1.53 1.59 43.0M
2023-06-28 1.61 1.61 1.54 1.56 54.6M
2023-06-27 1.58 1.65 1.57 1.62 46.4M
2023-06-26 1.70 1.71 1.60 1.61 53.6M
2023-06-21 1.62 1.70 1.61 1.67 63.7M
2023-06-20 1.73 1.74 1.64 1.64 75.9M
2023-06-19 1.66 1.70 1.61 1.70 76.0M
2023-06-16 1.57 1.68 1.55 1.62 77.1M
2023-06-15 1.64 1.66 1.62 1.62 44.4M
2023-06-14 1.76 1.77 1.71 1.71 93.8M
2023-06-13 1.86 1.86 1.77 1.80 97.4M
2023-06-12 1.74 1.88 1.74 1.78 91.3M
2023-06-09 1.83 1.83 1.66 1.83 139.2M
2023-06-08 1.74 1.74 1.74 1.74 12.6M
2023-06-07 1.84 1.84 1.66 1.66 173.6M
2023-06-06 1.75 1.75 1.75 1.75 3.5M
2023-06-05 1.67 1.67 1.67 1.67 1.0M
2023-06-02 1.59 1.59 1.59 1.59 2.2M
2023-06-01 1.51 1.51 1.51 1.51 3.4M
2023-05-31 1.44 1.44 1.44 1.44 36.2M
2023-05-30 1.37 1.37 1.37 1.37 2.4M
2023-05-29 1.30 1.30 1.26 1.30 73.0M
2023-05-26 1.24 1.24 1.24 1.24 2.1M
2023-05-25 1.14 1.18 1.10 1.18 79.4M
2023-05-24 1.12 1.12 1.12 1.12 2.4M
2023-05-23 1.07 1.07 1.07 1.07 7.5M
2023-05-22 1.02 1.02 1.01 1.02 87.8M
2023-05-19 0.98 1.02 0.97 0.97 139.8M
2023-05-18 1.02 1.02 1.02 1.02 3.3M
2023-05-17 1.07 1.07 1.07 1.07 2.6M
2023-05-16 1.13 1.13 1.13 1.13 4.5M
2023-05-15 1.20 1.22 1.19 1.19 29.7M
2023-05-12 1.25 1.32 1.25 1.25 143.0M
2023-05-11 1.32 1.32 1.32 1.32 3.6M
2023-05-10 1.39 1.39 1.39 1.39 1.9M
2023-05-09 1.46 1.46 1.46 1.46 1.7M
2023-05-08 1.54 1.54 1.54 1.54 2.8M
2023-05-05 1.63 1.67 1.62 1.62 28.1M
2023-04-28 1.49 1.79 1.49 1.70 184.9M
2023-04-27 1.36 1.66 1.36 1.66 163.4M
2023-04-26 1.51 1.51 1.51 1.51 7.4M
2023-04-25 1.68 1.68 1.68 1.68 7.8M
2023-04-24 1.87 1.87 1.87 1.87 7.6M
2023-04-21 2.08 2.08 2.08 2.08 10.9M
2023-04-20 2.31 2.31 2.31 2.31 10.7M
2023-04-19 2.57 2.57 2.57 2.57 31.7M
2023-04-18 2.88 2.88 2.85 2.85 16.8M
2023-04-17 2.86 2.89 2.83 2.86 23.7M
2023-04-14 2.87 2.91 2.86 2.87 24.7M
2023-04-13 2.87 2.89 2.86 2.86 21.0M
2023-04-12 2.90 2.92 2.85 2.90 31.3M
2023-04-11 2.89 2.95 2.84 2.90 26.3M
2023-04-10 2.94 2.94 2.89 2.89 34.9M
2023-04-07 2.87 3.02 2.85 2.98 63.4M
2023-04-06 2.93 2.93 2.83 2.85 30.8M
2023-04-04 3.00 3.02 2.91 2.93 50.5M
2023-04-03 3.02 3.07 2.99 3.02 44.3M
2023-03-31 3.02 3.06 2.97 3.01 48.1M
2023-03-30 2.87 3.08 2.87 3.04 108.1M
2023-03-29 2.78 3.08 2.74 2.97 90.1M
2023-03-28 2.82 2.84 2.80 2.80 17.2M
2023-03-27 2.87 2.88 2.80 2.82 27.3M
2023-03-24 2.86 2.91 2.83 2.88 28.7M
2023-03-23 2.88 2.88 2.84 2.86 18.4M
2023-03-22 2.88 2.91 2.87 2.89 19.1M
2023-03-21 2.84 2.89 2.83 2.87 20.6M
2023-03-20 2.87 2.89 2.84 2.85 21.4M
2023-03-17 2.85 2.89 2.84 2.85 20.9M
2023-03-16 2.91 2.91 2.82 2.84 35.8M
2023-03-15 2.92 2.94 2.90 2.92 18.7M
2023-03-14 2.95 2.98 2.90 2.92 22.0M
2023-03-13 2.94 2.98 2.92 2.96 21.9M
2023-03-10 3.03 3.03 2.96 2.96 27.0M
2023-03-09 3.07 3.08 3.02 3.04 17.6M
2023-03-08 3.04 3.06 3.01 3.06 17.7M
2023-03-07 3.08 3.09 3.04 3.04 26.5M
2023-03-06 3.13 3.13 3.07 3.08 28.1M
2023-03-03 3.10 3.14 3.08 3.12 28.4M
2023-03-02 3.16 3.16 3.10 3.10 40.1M
2023-03-01 3.13 3.20 3.10 3.16 63.5M
2023-02-28 3.05 3.23 3.03 3.14 78.4M
2023-02-27 3.07 3.09 3.04 3.05 18.8M
2023-02-24 3.10 3.12 3.05 3.08 25.0M
2023-02-23 3.11 3.15 3.09 3.11 35.4M
2023-02-22 3.10 3.12 3.07 3.10 27.3M
2023-02-21 3.14 3.18 3.10 3.12 48.3M
2023-02-20 3.04 3.14 2.99 3.11 54.3M
2023-02-17 3.05 3.08 3.03 3.04 37.9M
2023-02-16 3.15 3.16 3.04 3.07 59.6M
2023-02-15 3.14 3.15 3.10 3.15 45.7M
2023-02-14 3.23 3.25 3.14 3.16 73.8M
2023-02-13 3.26 3.27 3.19 3.23 51.7M
2023-02-10 3.26 3.30 3.21 3.24 66.9M
2023-02-09 3.23 3.33 3.19 3.30 101.9M
2023-02-08 3.14 3.39 3.11 3.27 154.1M
2023-02-07 3.10 3.17 3.09 3.14 43.7M
2023-02-06 3.18 3.18 3.08 3.10 58.5M
2023-02-03 3.23 3.24 3.16 3.18 55.5M
2023-02-02 3.19 3.26 3.16 3.25 102.5M
2023-02-01 3.19 3.20 3.14 3.20 62.6M
2023-01-31 3.15 3.23 3.10 3.21 78.3M
2023-01-30 3.16 3.20 3.12 3.18 81.4M
2023-01-20 3.06 3.16 3.05 3.12 67.1M
2023-01-19 3.06 3.13 3.03 3.06 67.2M
2023-01-18 3.14 3.16 3.07 3.07 68.1M
2023-01-17 3.24 3.25 3.11 3.13 88.5M
2023-01-16 3.15 3.24 3.11 3.23 93.5M
2023-01-13 3.12 3.17 3.10 3.15 66.6M
2023-01-12 3.18 3.23 3.12 3.13 101.5M
2023-01-11 3.28 3.34 3.20 3.21 119.9M
2023-01-10 3.35 3.36 3.25 3.28 127.7M
2023-01-09 3.41 3.48 3.31 3.37 171.9M
2023-01-06 3.78 3.84 3.48 3.52 265.1M
2023-01-05 4.06 4.15 3.65 3.67 362.1M
2023-01-04 3.47 3.93 3.47 3.93 264.2M
2023-01-03 3.72 3.86 3.31 3.57 350.9M