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
2024-12-31 2.24 2.28 2.19 2.19 52.7M
2024-12-30 2.36 2.36 2.24 2.26 72.3M
2024-12-27 2.34 2.42 2.31 2.37 74.0M
2024-12-26 2.31 2.41 2.29 2.36 71.1M
2024-12-25 2.32 2.45 2.29 2.34 95.0M
2024-12-24 2.32 2.34 2.26 2.31 48.1M
2024-12-23 2.42 2.44 2.31 2.32 65.9M
2024-12-20 2.47 2.54 2.42 2.43 70.4M
2024-12-19 2.45 2.51 2.40 2.46 67.4M
2024-12-18 2.51 2.56 2.47 2.49 77.9M
2024-12-17 2.70 2.74 2.49 2.52 165.5M
2024-12-16 2.83 2.92 2.70 2.73 222.7M
2024-12-13 2.91 3.13 2.84 2.87 396.3M
2024-12-12 2.66 2.85 2.65 2.85 232.3M
2024-12-11 2.33 2.59 2.31 2.59 93.9M
2024-12-10 2.48 2.48 2.34 2.35 118.9M
2024-12-09 2.41 2.46 2.28 2.32 104.6M
2024-12-06 2.30 2.42 2.28 2.39 117.3M
2024-12-05 2.17 2.38 2.15 2.32 124.6M
2024-12-04 2.24 2.29 2.17 2.18 78.5M
2024-12-03 2.21 2.28 2.18 2.25 88.9M
2024-12-02 2.12 2.24 2.09 2.21 124.3M
2024-11-29 2.06 2.11 2.02 2.09 66.4M
2024-11-28 2.02 2.11 2.00 2.08 74.3M
2024-11-27 1.97 2.05 1.91 2.02 57.9M
2024-11-26 1.97 2.01 1.96 1.98 42.7M
2024-11-25 1.99 2.01 1.93 1.98 73.0M
2024-11-22 2.08 2.14 2.01 2.01 81.7M
2024-11-21 2.10 2.14 2.08 2.10 83.5M
2024-11-20 2.02 2.23 1.99 2.16 148.5M
2024-11-19 2.04 2.05 1.96 2.03 76.8M
2024-11-18 1.99 2.11 1.99 2.07 107.0M
2024-11-15 2.00 2.05 1.98 1.99 74.7M
2024-11-14 2.16 2.18 2.04 2.04 84.7M
2024-11-13 2.16 2.18 2.07 2.11 105.1M
2024-11-12 2.25 2.27 2.14 2.20 155.4M
2024-11-11 2.23 2.38 2.21 2.25 172.3M
2024-11-08 2.65 2.65 2.21 2.24 317.3M
2024-11-07 2.24 2.42 2.14 2.42 190.1M
2024-11-06 2.06 2.20 1.95 2.20 286.1M
2024-11-05 1.81 2.00 1.80 2.00 145.7M
2024-11-04 1.83 1.84 1.76 1.82 78.8M
2024-11-01 1.90 1.98 1.82 1.85 118.5M
2024-10-31 1.82 1.97 1.78 1.89 164.3M
2024-10-30 1.70 1.87 1.69 1.81 139.6M
2024-10-29 1.80 1.80 1.69 1.70 85.5M
2024-10-28 1.72 1.80 1.69 1.80 88.4M
2024-10-25 1.66 1.72 1.65 1.71 81.1M
2024-10-24 1.60 1.65 1.59 1.64 62.3M
2024-10-23 1.60 1.64 1.59 1.61 52.7M
2024-10-22 1.57 1.61 1.56 1.60 50.2M
2024-10-21 1.60 1.61 1.56 1.58 47.6M
2024-10-18 1.59 1.61 1.55 1.59 62.7M
2024-10-17 1.67 1.68 1.59 1.59 73.2M
2024-10-16 1.59 1.66 1.59 1.66 81.5M
2024-10-15 1.63 1.64 1.59 1.60 48.3M
2024-10-14 1.64 1.66 1.60 1.64 51.8M
2024-10-11 1.61 1.67 1.58 1.60 53.4M
2024-10-10 1.69 1.70 1.59 1.63 76.9M
2024-10-09 1.81 1.81 1.70 1.70 93.3M
2024-10-08 2.05 2.05 1.76 1.89 188.0M
2024-09-30 1.80 1.86 1.70 1.86 191.7M
2024-09-27 1.64 1.76 1.58 1.69 171.2M
2024-09-26 1.46 1.61 1.45 1.60 128.0M
2024-09-25 1.46 1.59 1.46 1.48 102.1M
2024-09-24 1.42 1.47 1.41 1.45 64.5M
2024-09-23 1.42 1.43 1.38 1.40 68.2M
2024-09-20 1.36 1.50 1.35 1.45 105.8M
2024-09-19 1.31 1.38 1.30 1.36 48.0M
2024-09-18 1.35 1.35 1.26 1.31 37.5M
2024-09-13 1.35 1.37 1.33 1.34 16.9M
2024-09-12 1.35 1.37 1.35 1.35 19.4M
2024-09-11 1.35 1.37 1.34 1.36 15.2M
2024-09-10 1.39 1.41 1.34 1.37 30.3M
2024-09-09 1.33 1.38 1.32 1.37 23.2M
2024-09-06 1.38 1.38 1.34 1.34 19.8M
2024-09-05 1.36 1.39 1.36 1.38 18.2M
2024-09-04 1.38 1.40 1.35 1.36 20.0M
2024-09-03 1.38 1.40 1.37 1.39 17.6M
2024-09-02 1.40 1.42 1.37 1.39 28.7M
2024-08-30 1.36 1.44 1.35 1.41 52.4M
2024-08-29 1.32 1.41 1.31 1.37 35.4M
2024-08-28 1.31 1.34 1.30 1.33 18.3M
2024-08-27 1.35 1.36 1.31 1.32 19.4M
2024-08-26 1.34 1.37 1.32 1.36 19.4M
2024-08-23 1.38 1.39 1.34 1.34 24.4M
2024-08-22 1.41 1.42 1.38 1.38 23.2M
2024-08-21 1.39 1.42 1.38 1.41 28.3M
2024-08-20 1.43 1.43 1.37 1.40 37.6M
2024-08-19 1.45 1.47 1.44 1.45 30.5M
2024-08-16 1.51 1.51 1.47 1.48 27.8M
2024-08-15 1.47 1.52 1.47 1.50 38.7M
2024-08-14 1.49 1.50 1.47 1.48 28.2M
2024-08-13 1.52 1.53 1.47 1.50 57.1M
2024-08-12 1.63 1.63 1.52 1.54 69.9M
2024-08-09 1.60 1.71 1.58 1.63 95.1M
2024-08-08 1.60 1.65 1.59 1.61 80.5M
2024-08-07 1.61 1.61 1.57 1.58 57.3M
2024-08-06 1.65 1.68 1.56 1.62 117.8M
2024-08-05 1.56 1.73 1.55 1.70 171.6M
2024-08-02 1.59 1.62 1.57 1.57 33.4M
2024-08-01 1.62 1.63 1.58 1.60 42.7M
2024-07-31 1.59 1.63 1.57 1.62 46.7M
2024-07-30 1.55 1.62 1.54 1.60 42.4M
2024-07-29 1.60 1.60 1.54 1.56 24.2M
2024-07-26 1.54 1.58 1.54 1.58 18.9M
2024-07-25 1.53 1.56 1.51 1.54 18.6M
2024-07-24 1.54 1.57 1.53 1.54 22.7M
2024-07-23 1.59 1.62 1.55 1.55 25.5M
2024-07-22 1.55 1.60 1.54 1.59 27.4M
2024-07-19 1.56 1.57 1.53 1.56 25.3M
2024-07-18 1.56 1.58 1.52 1.58 31.3M
2024-07-17 1.59 1.62 1.57 1.58 33.0M
2024-07-16 1.61 1.62 1.57 1.60 40.3M
2024-07-15 1.58 1.70 1.57 1.63 59.5M
2024-07-12 1.55 1.65 1.55 1.57 48.0M
2024-07-11 1.53 1.59 1.53 1.56 34.5M
2024-07-10 1.57 1.58 1.52 1.53 30.6M
2024-07-09 1.62 1.64 1.57 1.59 43.1M
2024-07-08 1.69 1.69 1.62 1.62 24.5M
2024-07-05 1.65 1.69 1.65 1.69 28.6M
2024-07-04 1.70 1.72 1.65 1.65 39.7M
2024-07-03 1.73 1.75 1.70 1.72 31.7M
2024-07-02 1.76 1.79 1.72 1.73 38.4M
2024-07-01 1.72 1.78 1.71 1.77 40.9M
2024-06-28 1.73 1.76 1.71 1.72 30.7M
2024-06-27 1.80 1.81 1.72 1.73 39.7M
2024-06-26 1.76 1.78 1.71 1.78 36.6M
2024-06-25 1.75 1.81 1.74 1.78 43.4M
2024-06-24 1.76 1.79 1.73 1.75 34.5M
2024-06-21 1.79 1.82 1.78 1.79 29.8M
2024-06-20 1.86 1.89 1.80 1.81 46.7M
2024-06-19 1.94 1.94 1.88 1.88 44.2M
2024-06-18 1.94 1.96 1.92 1.93 36.1M
2024-06-17 1.93 1.97 1.89 1.94 41.5M
2024-06-14 1.98 2.02 1.95 1.98 61.1M
2024-06-13 2.07 2.09 1.97 1.98 64.8M
2024-06-12 2.03 2.06 2.01 2.05 49.2M
2024-06-11 2.03 2.06 1.99 2.04 67.2M
2024-06-07 2.08 2.15 2.05 2.08 87.7M
2024-06-06 2.08 2.16 2.02 2.03 97.3M
2024-06-05 2.15 2.19 2.08 2.09 151.3M
2024-06-04 1.98 2.19 1.94 2.19 200.4M
2024-06-03 2.05 2.05 1.97 1.99 66.6M
2024-05-31 2.08 2.10 2.04 2.05 72.6M
2024-05-30 2.11 2.13 2.04 2.05 100.0M
2024-05-29 2.13 2.21 2.13 2.15 121.2M
2024-05-28 2.27 2.32 2.17 2.17 188.6M
2024-05-27 2.49 2.59 2.41 2.41 117.9M
2024-05-24 2.58 2.68 2.52 2.68 281.1M
2024-05-23 2.44 2.44 2.44 2.44 109.0M
2024-05-22 2.22 2.22 2.22 2.22 1.3M
2024-05-21 2.02 2.02 2.02 2.02 1.6M
2024-05-17 1.80 1.84 1.78 1.84 30.1M
2024-05-16 1.76 1.81 1.74 1.79 27.5M
2024-05-15 1.74 1.78 1.73 1.76 22.7M
2024-05-14 1.67 1.71 1.63 1.70 29.7M
2024-05-13 1.77 1.77 1.71 1.71 23.9M
2024-05-10 1.79 1.80 1.75 1.80 16.5M
2024-05-09 1.75 1.81 1.75 1.79 23.3M
2024-05-08 1.75 1.77 1.74 1.75 8.5M
2024-05-07 1.73 1.76 1.72 1.75 17.4M
2024-05-06 1.79 1.81 1.74 1.75 20.5M
2024-04-30 1.83 1.84 1.80 1.82 21.4M
2024-04-29 1.79 1.84 1.77 1.84 24.4M
2024-04-26 1.77 1.80 1.76 1.79 17.3M
2024-04-25 1.74 1.78 1.73 1.76 21.4M
2024-04-24 1.75 1.76 1.72 1.75 13.4M
2024-04-23 1.71 1.77 1.69 1.76 18.9M
2024-04-22 1.73 1.73 1.68 1.72 20.8M
2024-04-19 1.72 1.73 1.70 1.73 22.0M
2024-04-18 1.73 1.75 1.71 1.73 28.7M
2024-04-17 1.62 1.70 1.62 1.68 18.8M
2024-04-16 1.72 1.72 1.63 1.63 29.7M
2024-04-15 1.74 1.79 1.71 1.72 28.0M
2024-04-12 1.77 1.81 1.76 1.80 21.2M
2024-04-11 1.70 1.79 1.70 1.76 21.5M
2024-04-10 1.78 1.79 1.71 1.72 27.5M
2024-04-09 1.83 1.83 1.78 1.80 22.7M
2024-04-08 1.84 1.87 1.82 1.82 23.5M
2024-04-03 1.85 1.86 1.82 1.84 25.4M
2024-04-02 1.83 1.87 1.83 1.85 33.5M
2024-04-01 1.92 1.92 1.81 1.83 48.0M
2024-03-29 1.81 1.86 1.79 1.83 31.8M
2024-03-28 1.77 1.84 1.77 1.83 31.6M
2024-03-27 1.77 1.79 1.75 1.75 19.5M
2024-03-26 1.77 1.79 1.75 1.78 15.0M
2024-03-25 1.79 1.81 1.76 1.78 19.9M
2024-03-22 1.74 1.78 1.73 1.77 22.4M
2024-03-21 1.73 1.77 1.73 1.75 23.9M
2024-03-20 1.79 1.80 1.75 1.75 52.7M
2024-03-19 1.80 1.86 1.80 1.84 40.5M
2024-03-18 1.78 1.81 1.76 1.77 15.7M
2024-03-15 1.73 1.79 1.72 1.78 25.1M
2024-03-14 1.70 1.75 1.70 1.74 23.0M
2024-03-13 1.75 1.75 1.71 1.71 21.2M
2024-03-12 1.71 1.77 1.68 1.75 36.6M
2024-03-11 1.71 1.74 1.69 1.72 28.8M
2024-03-08 1.74 1.77 1.70 1.74 39.4M
2024-03-07 1.80 1.80 1.67 1.71 69.0M
2024-03-06 1.71 1.71 1.71 1.71 2.7M
2024-03-05 1.61 1.63 1.59 1.63 16.7M
2024-03-04 1.54 1.55 1.51 1.55 31.9M
2024-03-01 1.49 1.50 1.45 1.48 22.8M
2024-02-29 1.46 1.51 1.46 1.50 27.2M
2024-02-28 1.56 1.60 1.49 1.49 37.8M
2024-02-27 1.56 1.58 1.53 1.57 36.1M
2024-02-26 1.50 1.56 1.49 1.56 37.9M
2024-02-23 1.50 1.50 1.47 1.49 24.3M
2024-02-22 1.50 1.52 1.46 1.50 29.3M
2024-02-21 1.52 1.58 1.51 1.52 30.9M
2024-02-20 1.51 1.56 1.49 1.54 22.6M
2024-02-19 1.51 1.55 1.47 1.52 22.7M
2024-02-08 1.44 1.52 1.39 1.51 36.0M
2024-02-07 1.41 1.48 1.41 1.46 40.2M
2024-02-06 1.37 1.50 1.37 1.41 43.1M
2024-02-05 1.47 1.48 1.44 1.44 21.3M
2024-02-02 1.60 1.65 1.52 1.52 38.7M
2024-02-01 1.60 1.68 1.60 1.60 45.5M
2024-01-31 1.70 1.72 1.68 1.68 46.7M
2024-01-30 1.77 1.77 1.77 1.77 9.9M
2024-01-29 1.81 1.87 1.81 1.86 30.0M
2024-01-26 1.83 1.84 1.79 1.81 34.0M
2024-01-25 1.88 1.88 1.84 1.86 30.0M
2024-01-24 1.83 1.89 1.82 1.88 36.9M
2024-01-23 1.78 1.82 1.76 1.81 16.5M
2024-01-22 1.82 1.86 1.74 1.80 27.5M
2024-01-19 1.76 1.83 1.75 1.82 25.3M
2024-01-18 1.75 1.78 1.70 1.77 25.4M
2024-01-17 1.86 1.86 1.78 1.78 30.7M
2024-01-16 1.88 1.91 1.84 1.87 26.7M
2024-01-15 1.86 1.91 1.85 1.89 20.8M
2024-01-12 1.88 1.89 1.85 1.86 17.5M
2024-01-11 1.91 1.93 1.87 1.88 32.1M
2024-01-10 1.83 1.92 1.82 1.92 46.6M
2024-01-09 1.83 1.84 1.81 1.83 16.0M
2024-01-08 1.82 1.85 1.82 1.84 17.3M
2024-01-05 1.86 1.88 1.82 1.83 24.3M
2024-01-04 1.80 1.88 1.80 1.86 35.0M
2024-01-03 1.81 1.85 1.78 1.81 26.4M
2024-01-02 1.81 1.85 1.80 1.80 46.0M