Omnijoi Media Corp (300528)

300528
🏛️ China →
21.51
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 22.11 22.17 21.87 22.07 2,501.5K
09:35 22.11 22.14 21.92 21.97 1,090.6K
09:40 21.97 22.05 21.91 21.92 883.0K
09:45 21.92 22.04 21.86 21.90 1,262.6K
09:50 21.91 21.97 21.83 21.83 883.8K
09:55 21.82 21.88 21.79 21.86 1,154.0K
10:00 21.83 21.87 21.76 21.87 768.5K
10:05 21.86 21.97 21.82 21.94 473.7K
10:10 21.94 21.96 21.87 21.91 388.3K
10:15 21.90 21.95 21.87 21.91 235.4K
10:20 21.91 21.99 21.89 21.90 286.2K
10:25 21.89 22.03 21.85 21.98 311.3K
10:30 21.96 21.96 21.87 21.88 214.7K
10:35 21.88 21.92 21.82 21.88 299.2K
10:40 21.88 21.90 21.79 21.81 332.0K
10:45 21.80 21.89 21.80 21.88 241.6K
10:50 21.88 21.90 21.85 21.85 153.8K
10:55 21.85 21.88 21.85 21.86 138.7K
11:00 21.87 21.91 21.86 21.90 197.5K
11:05 21.90 21.90 21.83 21.86 187.1K
11:10 21.86 21.88 21.80 21.86 281.8K
11:15 21.86 21.90 21.82 21.82 132.3K
11:20 21.83 21.85 21.79 21.80 163.6K
11:25 21.80 21.82 21.78 21.81 140.7K
13:00 21.81 21.82 21.70 21.71 542.5K
13:05 21.71 21.78 21.71 21.76 318.9K
13:10 21.76 21.81 21.75 21.77 342.5K
13:15 21.77 21.82 21.72 21.73 303.1K
13:20 21.72 21.78 21.72 21.73 266.1K
13:25 21.73 21.76 21.72 21.73 338.9K
13:30 21.73 21.75 21.68 21.72 442.0K
13:35 21.71 21.71 21.67 21.68 318.6K
13:40 21.68 21.70 21.64 21.65 460.9K
13:45 21.65 21.73 21.61 21.71 455.5K
13:50 21.73 21.73 21.62 21.63 413.7K
13:55 21.63 21.63 21.55 21.60 677.0K
14:00 21.60 21.65 21.59 21.64 399.7K
14:05 21.65 21.65 21.58 21.61 365.7K
14:10 21.60 21.67 21.57 21.57 444.1K
14:15 21.57 21.65 21.57 21.64 508.8K
14:20 21.64 21.69 21.62 21.62 298.0K
14:25 21.62 21.67 21.57 21.62 568.4K
14:30 21.61 21.65 21.52 21.54 523.9K
14:35 21.53 21.56 21.50 21.51 565.3K
14:40 21.50 21.58 21.50 21.57 634.2K
14:45 21.57 21.62 21.55 21.56 809.6K
14:50 21.56 21.57 21.51 21.57 1,071.6K
14:55 21.58 21.58 21.50 21.56 924.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 22.16 22.20 21.50 21.51 25.0M
2025-09-25 22.80 22.95 22.23 22.32 32.1M
2025-09-24 23.30 23.89 22.60 22.84 30.8M
2025-09-23 23.80 24.08 22.60 23.31 38.8M
2025-09-22 25.65 25.70 23.51 24.04 50.8M
2025-09-19 25.36 28.10 23.88 26.40 59.6M
2025-09-18 27.85 29.60 26.75 26.88 52.8M
2025-09-17 30.50 30.50 27.50 28.25 56.4M
2025-09-16 31.88 33.60 28.80 30.50 64.2M
2025-09-15 29.16 33.45 29.16 32.20 72.3M
2025-09-12 25.25 30.92 24.50 29.10 86.3M
2025-09-11 27.86 28.00 25.00 25.90 84.8M
2025-09-10 25.69 30.89 24.96 29.30 85.2M
2025-09-09 21.02 25.74 20.85 25.74 68.7M
2025-09-08 20.81 22.77 20.64 21.45 67.1M
2025-09-05 18.14 21.54 17.43 20.72 74.9M
2025-09-04 17.43 18.48 17.02 18.12 42.9M
2025-09-03 17.21 18.80 17.20 17.82 37.1M
2025-09-02 17.80 17.90 17.10 17.23 20.0M
2025-09-01 17.00 18.00 16.91 17.85 29.7M
2025-08-29 17.10 17.46 17.02 17.02 14.6M
2025-08-28 17.21 17.59 16.79 17.48 18.6M
2025-08-27 17.68 17.80 17.19 17.20 20.4M
2025-08-26 17.69 17.90 17.61 17.67 16.3M
2025-08-25 17.72 18.00 17.65 17.81 21.5M
2025-08-22 18.08 18.08 17.68 17.79 18.9M
2025-08-21 18.06 18.33 17.69 17.95 23.1M
2025-08-20 18.90 18.90 18.00 18.13 36.2M
2025-08-19 18.47 19.47 18.04 19.00 56.4M
2025-08-18 17.80 19.23 17.75 18.82 64.7M
2025-08-15 17.55 17.95 16.55 17.85 42.1M
2025-08-14 17.19 18.68 17.19 17.63 54.6M
2025-08-13 17.48 17.49 17.16 17.39 21.8M
2025-08-12 17.70 17.95 17.27 17.30 29.7M
2025-08-11 17.49 17.93 17.25 17.89 30.5M
2025-08-08 17.51 17.97 17.20 17.59 34.7M
2025-08-07 17.36 17.72 17.21 17.60 37.7M
2025-08-06 17.55 18.43 17.07 17.84 64.8M
2025-08-05 18.50 18.58 17.70 17.77 59.1M
2025-08-04 20.80 20.89 18.90 18.93 72.4M
2025-08-01 24.00 24.60 20.71 21.35 74.2M
2025-07-31 27.00 28.26 22.80 23.22 87.0M
2025-07-30 22.51 25.32 22.50 25.32 62.6M
2025-07-29 20.35 21.10 19.88 21.10 61.0M
2025-07-28 17.56 17.58 17.54 17.58 19.7M
2025-07-25 15.30 15.68 13.95 14.65 71.6M
2025-07-24 12.31 14.27 12.23 14.27 50.5M
2025-07-23 12.00 12.49 11.88 11.89 35.1M
2025-07-22 11.46 12.20 11.30 11.77 37.0M
2025-07-21 10.59 11.19 10.59 11.03 25.9M
2025-07-18 10.75 10.84 10.56 10.58 10.2M
2025-07-17 10.62 10.72 10.50 10.69 12.9M
2025-07-16 10.43 11.04 10.42 10.62 18.4M
2025-07-15 10.69 10.83 10.35 10.51 15.1M
2025-07-14 10.81 10.91 10.60 10.72 12.7M
2025-07-11 11.16 11.21 10.74 10.90 16.3M
2025-07-10 11.08 11.16 10.88 11.04 19.5M
2025-07-09 10.65 11.28 10.60 11.14 31.7M
2025-07-08 10.47 10.70 10.40 10.68 14.9M
2025-07-07 10.40 10.62 10.13 10.50 13.7M
2025-07-04 10.41 10.86 10.31 10.52 19.0M
2025-07-03 10.64 10.74 10.43 10.49 16.1M
2025-07-02 10.35 10.80 10.27 10.61 24.0M
2025-07-01 10.45 10.51 10.19 10.36 12.3M
2025-06-30 10.27 10.45 10.22 10.42 13.2M
2025-06-27 10.18 10.37 10.15 10.30 15.0M
2025-06-26 10.08 10.44 9.82 10.28 23.9M
2025-06-25 10.18 10.20 9.92 10.11 13.5M
2025-06-24 10.06 10.25 10.03 10.13 13.6M
2025-06-23 9.62 10.00 9.62 9.97 18.1M
2025-06-20 10.20 10.40 9.65 9.65 21.1M
2025-06-19 10.01 10.36 9.85 10.10 26.0M
2025-06-18 10.36 10.40 9.97 10.08 18.9M
2025-06-17 10.65 10.70 10.30 10.41 25.7M
2025-06-16 10.41 10.97 10.30 10.77 37.0M
2025-06-13 11.35 11.42 10.58 10.61 46.8M
2025-06-12 10.13 12.20 10.11 11.62 63.0M
2025-06-11 10.18 10.46 10.08 10.23 22.0M
2025-06-10 9.91 10.48 9.89 10.30 37.7M
2025-06-09 9.58 10.02 9.50 10.00 23.0M
2025-06-06 9.68 9.82 9.51 9.57 13.8M
2025-06-05 9.41 9.74 9.32 9.67 21.8M
2025-06-04 9.20 9.43 9.16 9.38 14.0M
2025-06-03 8.96 9.41 8.96 9.22 14.1M
2025-05-30 9.30 9.58 9.08 9.12 17.4M
2025-05-29 9.30 9.35 9.17 9.33 13.1M
2025-05-28 9.34 9.39 9.17 9.35 14.4M
2025-05-27 9.40 9.52 9.25 9.36 17.8M
2025-05-26 9.20 9.69 9.20 9.51 27.2M
2025-05-23 8.95 9.35 8.87 9.18 21.8M
2025-05-22 9.05 9.17 8.92 8.99 8.5M
2025-05-21 9.21 9.21 9.04 9.07 9.2M
2025-05-20 9.06 9.25 8.99 9.22 15.5M
2025-05-19 8.89 9.14 8.71 9.08 14.8M
2025-05-16 8.75 8.94 8.75 8.90 9.5M
2025-05-15 8.82 8.90 8.74 8.77 6.8M
2025-05-14 8.81 8.89 8.71 8.85 8.4M
2025-05-13 8.94 9.03 8.78 8.81 9.6M
2025-05-12 8.83 8.95 8.83 8.88 10.7M
2025-05-09 9.16 9.16 8.87 8.90 15.8M
2025-05-08 9.15 9.30 8.95 9.23 21.3M
2025-05-07 9.26 9.30 9.02 9.18 22.4M
2025-05-06 9.03 9.29 8.75 9.29 32.2M
2025-04-30 9.09 9.45 8.97 9.16 27.3M
2025-04-29 8.84 9.15 8.84 9.02 22.5M
2025-04-28 8.88 9.49 8.85 8.94 37.1M
2025-04-25 8.68 9.33 8.53 9.06 41.7M
2025-04-24 8.15 8.20 8.01 8.15 9.1M
2025-04-23 8.20 8.24 8.08 8.13 8.1M
2025-04-22 8.21 8.26 8.04 8.20 12.3M
2025-04-21 7.88 8.36 7.77 8.22 16.7M
2025-04-18 8.00 8.07 7.81 7.87 10.1M
2025-04-17 7.89 8.28 7.78 8.07 13.5M
2025-04-16 7.91 8.07 7.72 7.96 12.5M
2025-04-15 8.16 8.39 7.96 7.97 16.4M
2025-04-14 8.10 8.37 8.08 8.13 25.6M
2025-04-11 8.69 9.00 8.21 8.22 36.4M
2025-04-10 7.39 8.77 7.38 8.77 38.2M
2025-04-09 7.07 7.40 6.58 7.31 11.3M
2025-04-08 7.00 7.29 6.94 7.17 11.1M
2025-04-07 7.92 7.94 6.66 6.83 14.7M
2025-04-03 8.23 8.49 8.21 8.32 6.0M
2025-04-02 8.29 8.47 8.29 8.34 5.0M
2025-04-01 8.30 8.48 8.25 8.29 6.2M
2025-03-31 8.64 8.66 8.20 8.28 11.2M
2025-03-28 8.42 8.85 8.36 8.79 16.7M
2025-03-27 8.43 8.60 8.25 8.39 6.9M
2025-03-26 8.41 8.45 8.36 8.40 4.3M
2025-03-25 8.45 8.49 8.22 8.36 5.3M
2025-03-24 8.70 8.73 8.26 8.45 7.7M
2025-03-21 8.70 8.78 8.55 8.59 7.5M
2025-03-20 8.82 8.98 8.69 8.72 8.5M
2025-03-19 8.91 8.95 8.72 8.85 10.6M
2025-03-18 9.03 9.13 8.85 8.95 11.0M
2025-03-17 9.29 9.31 8.90 9.03 17.2M
2025-03-14 9.19 9.46 8.96 9.32 25.1M
2025-03-13 8.70 9.03 8.61 8.77 11.5M
2025-03-12 8.58 8.99 8.57 8.74 12.9M
2025-03-11 8.33 8.54 8.29 8.54 6.7M
2025-03-10 8.36 8.49 8.30 8.43 4.7M
2025-03-07 8.50 8.54 8.30 8.36 7.1M
2025-03-06 8.26 8.56 8.24 8.52 9.6M
2025-03-05 8.25 8.26 8.08 8.24 5.9M
2025-03-04 8.20 8.29 8.15 8.26 4.7M
2025-03-03 8.15 8.35 8.10 8.23 6.5M
2025-02-28 8.54 8.54 8.11 8.16 10.1M
2025-02-27 8.63 8.76 8.48 8.56 8.9M
2025-02-26 8.64 8.70 8.50 8.62 8.7M
2025-02-25 8.80 8.80 8.60 8.61 12.5M
2025-02-24 8.86 9.14 8.79 8.95 10.9M
2025-02-21 8.86 9.04 8.77 8.93 11.6M
2025-02-20 8.94 9.03 8.81 8.83 11.1M
2025-02-19 8.81 9.02 8.72 8.99 13.2M
2025-02-18 9.32 9.35 8.82 8.85 18.3M
2025-02-17 9.70 9.89 9.21 9.38 28.4M
2025-02-14 10.01 10.20 9.68 9.89 34.8M
2025-02-13 9.58 10.88 9.31 10.41 48.8M
2025-02-12 9.35 10.09 9.24 9.57 36.7M
2025-02-11 9.23 9.29 8.95 9.18 21.3M
2025-02-10 8.80 9.24 8.72 9.15 24.8M
2025-02-07 8.80 8.88 8.47 8.72 20.9M
2025-02-06 8.48 8.84 8.40 8.75 21.7M
2025-02-05 9.05 9.17 8.25 8.34 24.6M
2025-01-27 9.41 9.43 9.02 9.03 13.0M
2025-01-24 9.46 9.51 9.16 9.33 19.6M
2025-01-23 9.14 9.76 9.05 9.51 29.3M
2025-01-22 9.17 9.37 8.99 9.09 16.4M
2025-01-21 9.34 9.45 8.93 9.26 22.6M
2025-01-20 8.89 9.90 8.80 9.23 37.0M
2025-01-17 8.40 8.68 8.30 8.51 11.9M
2025-01-16 8.44 8.75 8.37 8.43 10.9M
2025-01-15 8.35 8.50 8.27 8.40 12.6M
2025-01-14 7.97 8.30 7.96 8.29 12.4M
2025-01-13 7.67 7.88 7.51 7.83 7.6M
2025-01-10 8.25 8.37 7.79 7.79 10.3M
2025-01-09 8.25 8.40 8.12 8.29 9.3M
2025-01-08 8.15 8.40 7.91 8.29 13.2M
2025-01-07 8.10 8.21 7.96 8.16 8.9M
2025-01-06 8.10 8.23 7.79 8.03 8.7M
2025-01-03 8.85 8.89 8.15 8.18 14.1M
2025-01-02 8.86 8.97 8.56 8.75 12.7M