Thinkingdom Media Group Ltd (603096)

603096
🏛️ China →
17.67
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 17.65 17.65 17.51 17.52 127.5K
09:35 17.52 17.58 17.50 17.50 88.0K
09:40 17.50 17.63 17.50 17.57 22.1K
09:45 17.55 17.58 17.52 17.52 36.3K
09:50 17.52 17.52 17.44 17.45 30.6K
09:55 17.44 17.44 17.40 17.41 58.9K
10:00 17.44 17.45 17.41 17.44 41.9K
10:05 17.44 17.59 17.44 17.54 20.9K
10:10 17.54 17.57 17.50 17.57 36.1K
10:15 17.57 17.64 17.57 17.63 43.8K
10:20 17.64 17.64 17.57 17.64 26.3K
10:25 17.57 17.66 17.57 17.66 34.0K
10:30 17.65 17.66 17.64 17.65 20.2K
10:35 17.64 17.64 17.62 17.64 15.9K
10:40 17.64 17.65 17.62 17.62 12.4K
10:45 17.62 17.66 17.61 17.65 36.7K
10:50 17.66 17.66 17.65 17.66 2.7K
10:55 17.66 17.66 17.64 17.64 2.5K
11:00 17.65 17.68 17.63 17.68 51.4K
11:05 17.68 17.72 17.67 17.72 48.9K
11:10 17.72 17.72 17.67 17.69 14.1K
11:15 17.71 17.71 17.68 17.69 15.3K
11:20 17.68 17.70 17.68 17.69 2.7K
11:25 17.68 17.70 17.68 17.70 9.3K
13:00 17.69 17.71 17.65 17.65 48.5K
13:05 17.65 17.66 17.63 17.66 9.5K
13:10 17.66 17.68 17.66 17.67 12.8K
13:15 17.70 17.74 17.63 17.63 20.2K
13:20 17.62 17.65 17.62 17.64 8.8K
13:25 17.63 17.73 17.62 17.62 9.3K
13:30 17.64 17.68 17.61 17.67 7.5K
13:35 17.67 17.67 17.65 17.66 5.6K
13:40 17.65 17.70 17.64 17.70 9.2K
13:45 17.69 17.70 17.65 17.70 16.4K
13:50 17.66 17.69 17.65 17.66 12.8K
13:55 17.66 17.70 17.63 17.64 21.4K
14:00 17.68 17.78 17.62 17.74 58.7K
14:05 17.74 17.77 17.71 17.75 22.4K
14:10 17.75 17.77 17.74 17.74 23.5K
14:15 17.73 17.79 17.73 17.79 17.8K
14:20 17.79 17.79 17.75 17.75 11.5K
14:25 17.74 17.75 17.72 17.75 6.9K
14:30 17.75 17.77 17.71 17.71 17.1K
14:35 17.71 17.77 17.71 17.74 28.4K
14:40 17.73 17.75 17.69 17.70 87.2K
14:45 17.73 17.74 17.70 17.72 19.1K
14:50 17.71 17.72 17.68 17.70 23.6K
14:55 17.69 17.70 17.68 17.70 20.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 17.75 17.94 17.67 17.67 1.1M
2025-09-29 17.64 17.79 17.36 17.74 1.2M
2025-09-26 17.71 17.79 17.40 17.64 1.3M
2025-09-25 17.71 17.84 17.59 17.71 1.0M
2025-09-24 17.51 17.76 17.27 17.76 1.2M
2025-09-23 17.64 17.64 17.00 17.50 2.0M
2025-09-22 18.10 18.21 17.51 17.60 1.7M
2025-09-19 17.94 18.19 17.76 18.03 1.5M
2025-09-18 18.13 18.25 17.83 17.99 1.6M
2025-09-17 18.30 18.37 18.15 18.18 1.5M
2025-09-16 18.14 18.37 18.08 18.25 1.3M
2025-09-15 18.09 18.27 17.93 18.15 1.5M
2025-09-12 18.29 18.36 18.17 18.20 1.2M
2025-09-11 18.38 18.42 18.07 18.29 1.4M
2025-09-10 18.31 18.40 18.22 18.38 1.5M
2025-09-09 18.31 18.32 18.11 18.19 1.1M
2025-09-08 18.08 18.27 17.96 18.27 2.4M
2025-09-05 17.97 18.08 17.66 18.05 1.6M
2025-09-04 17.73 18.16 17.68 17.83 2.5M
2025-09-03 18.18 18.32 17.70 17.79 2.0M
2025-09-02 18.44 18.46 18.00 18.16 2.0M
2025-09-01 18.33 18.58 18.21 18.47 2.0M
2025-08-29 18.53 18.69 18.27 18.32 2.5M
2025-08-28 18.85 19.08 18.00 18.55 3.8M
2025-08-27 19.42 19.46 18.84 18.86 3.3M
2025-08-26 19.20 19.55 19.19 19.42 3.3M
2025-08-25 19.31 19.35 19.16 19.26 2.7M
2025-08-22 19.50 19.50 19.18 19.30 2.4M
2025-08-21 19.34 19.60 19.30 19.44 2.7M
2025-08-20 19.31 19.38 19.14 19.33 2.4M
2025-08-19 19.20 19.32 19.02 19.31 3.0M
2025-08-18 18.87 19.32 18.86 19.14 4.0M
2025-08-15 18.79 18.89 18.71 18.77 2.4M
2025-08-14 19.21 19.35 18.79 18.79 2.7M
2025-08-13 19.12 19.33 19.05 19.21 2.7M
2025-08-12 18.91 19.35 18.86 19.13 3.2M
2025-08-11 18.75 18.99 18.61 18.92 3.3M
2025-08-08 18.90 18.90 18.37 18.76 5.2M
2025-08-07 19.15 19.30 19.05 19.28 3.6M
2025-08-06 19.19 19.25 19.00 19.15 2.8M
2025-08-05 19.02 19.26 18.97 19.19 2.8M
2025-08-04 18.93 19.06 18.78 18.98 2.0M
2025-08-01 18.90 19.08 18.65 19.08 3.0M
2025-07-31 19.10 19.24 18.68 18.74 2.7M
2025-07-30 18.95 19.28 18.90 19.13 4.2M
2025-07-29 19.08 19.09 18.74 18.95 3.2M
2025-07-28 18.94 19.13 18.70 19.02 2.7M
2025-07-25 19.00 19.13 18.88 18.94 3.1M
2025-07-24 18.60 18.95 18.45 18.87 3.3M
2025-07-23 18.71 18.99 18.57 18.60 2.7M
2025-07-22 18.83 18.83 18.55 18.71 1.7M
2025-07-21 18.50 18.90 18.40 18.71 2.4M
2025-07-18 18.43 18.58 18.40 18.48 1.6M
2025-07-17 18.54 18.58 18.35 18.42 2.5M
2025-07-16 18.42 18.62 18.39 18.53 2.3M
2025-07-15 18.91 19.25 18.37 18.46 3.2M
2025-07-14 18.59 18.91 18.35 18.88 2.7M
2025-07-11 18.60 18.69 18.43 18.59 1.8M
2025-07-10 18.60 18.68 18.36 18.63 2.4M
2025-07-09 18.76 19.08 18.67 18.67 2.9M
2025-07-08 18.70 18.84 18.60 18.77 1.7M
2025-07-07 18.28 18.71 18.28 18.70 1.5M
2025-07-04 18.63 18.78 18.39 18.41 1.9M
2025-07-03 18.73 18.78 18.55 18.70 1.7M
2025-07-02 18.86 18.89 18.55 18.64 2.5M
2025-07-01 19.02 19.19 18.69 18.87 2.9M
2025-06-30 19.00 19.18 18.82 19.06 3.2M
2025-06-27 18.73 18.98 18.56 18.87 3.4M
2025-06-26 19.24 19.24 18.70 18.86 5.6M
2025-06-25 19.14 19.51 18.76 19.10 7.3M
2025-06-24 18.52 20.26 18.35 19.20 7.8M
2025-06-23 17.89 18.70 17.89 18.42 3.5M
2025-06-20 18.84 19.00 18.07 18.08 5.1M
2025-06-19 19.00 19.39 18.80 19.06 5.0M
2025-06-18 19.58 19.70 18.74 19.24 6.3M
2025-06-17 20.30 20.80 19.40 19.40 8.5M
2025-06-16 19.20 20.30 19.01 19.94 10.3M
2025-06-13 21.00 21.45 19.16 20.13 17.9M
2025-06-12 18.18 20.02 18.13 20.02 4.8M
2025-06-11 17.83 18.50 17.75 18.20 2.9M
2025-06-10 17.70 18.00 17.49 17.83 1.9M
2025-06-09 17.55 17.81 17.46 17.77 1.6M
2025-06-06 17.42 17.56 17.33 17.43 1.5M
2025-06-05 18.00 18.00 17.41 17.50 3.4M
2025-06-04 18.18 18.89 18.18 18.86 4.1M
2025-06-03 17.81 18.23 17.80 18.18 1.7M
2025-05-30 18.12 18.34 17.81 17.93 1.7M
2025-05-29 17.95 18.14 17.78 18.12 1.9M
2025-05-28 17.88 18.04 17.76 17.95 1.8M
2025-05-27 17.57 18.09 17.45 17.85 2.2M
2025-05-26 17.20 17.58 17.19 17.58 1.2M
2025-05-23 17.52 17.64 17.22 17.22 1.7M
2025-05-22 17.83 17.91 17.41 17.53 2.1M
2025-05-21 18.11 18.12 17.73 17.87 1.7M
2025-05-20 17.85 18.14 17.76 18.11 1.4M
2025-05-19 17.74 17.89 17.62 17.85 1.1M
2025-05-16 17.54 17.75 17.36 17.75 1.0M
2025-05-15 17.67 17.73 17.46 17.53 1.0M
2025-05-14 17.71 17.79 17.51 17.66 1.4M
2025-05-13 17.91 17.99 17.68 17.73 1.2M
2025-05-12 17.82 17.93 17.73 17.77 1.4M
2025-05-09 18.05 18.05 17.78 17.83 1.3M
2025-05-08 17.83 18.05 17.74 18.03 1.4M
2025-05-07 17.94 18.08 17.71 17.83 2.3M
2025-05-06 17.68 17.86 17.60 17.84 1.6M
2025-04-30 17.54 17.83 17.54 17.56 1.5M
2025-04-29 17.19 17.72 17.10 17.55 1.1M
2025-04-28 17.24 17.49 17.17 17.27 1.5M
2025-04-25 17.69 17.88 17.58 17.69 1.0M
2025-04-24 17.99 18.13 17.65 17.70 1.7M
2025-04-23 18.37 18.48 17.70 17.99 4.7M
2025-04-22 18.19 18.56 18.13 18.38 1.5M
2025-04-21 18.12 18.44 17.85 18.19 1.6M
2025-04-18 18.27 18.37 17.76 18.13 2.0M
2025-04-17 18.15 18.50 18.00 18.30 1.2M
2025-04-16 18.36 18.70 17.98 18.23 1.8M
2025-04-15 18.44 18.65 18.22 18.37 2.0M
2025-04-14 18.30 18.75 18.30 18.40 1.3M
2025-04-11 18.00 18.45 18.00 18.27 1.9M
2025-04-10 17.97 18.39 17.97 18.19 2.1M
2025-04-09 17.33 17.93 16.08 17.69 3.2M
2025-04-08 17.96 18.00 17.26 17.78 3.2M
2025-04-07 18.91 18.94 17.78 17.78 3.0M
2025-04-03 19.45 19.78 19.41 19.75 2.1M
2025-04-02 19.80 20.00 19.53 19.65 2.3M
2025-04-01 19.27 20.08 19.25 19.82 3.6M
2025-03-31 19.30 19.44 18.94 19.32 2.5M
2025-03-28 18.96 19.45 18.96 19.45 2.8M
2025-03-27 19.16 19.20 18.80 19.04 1.9M
2025-03-26 18.88 19.20 18.82 19.15 2.1M
2025-03-25 19.18 19.34 18.71 18.88 3.4M
2025-03-24 19.05 19.70 18.79 19.43 4.4M
2025-03-21 19.34 19.44 19.00 19.08 1.5M
2025-03-20 19.30 19.52 19.25 19.40 1.6M
2025-03-19 19.47 19.67 19.22 19.30 1.8M
2025-03-18 19.46 19.64 19.33 19.59 1.4M
2025-03-17 19.45 19.60 19.29 19.45 1.9M
2025-03-14 19.04 19.45 18.96 19.42 2.4M
2025-03-13 19.40 19.42 18.89 19.04 1.9M
2025-03-12 19.17 19.48 19.09 19.45 2.8M
2025-03-11 18.84 19.11 18.57 19.10 1.5M
2025-03-10 18.86 19.03 18.80 19.03 1.6M
2025-03-07 19.20 19.38 18.82 18.86 2.8M
2025-03-06 19.00 19.19 18.75 19.19 3.8M
2025-03-05 19.08 19.10 18.68 18.88 1.9M
2025-03-04 18.71 19.03 18.63 19.01 1.7M
2025-03-03 18.95 19.15 18.65 18.72 2.8M
2025-02-28 19.60 19.70 18.84 18.90 2.4M
2025-02-27 19.75 20.05 19.28 19.61 2.0M
2025-02-26 19.68 19.86 19.63 19.76 1.6M
2025-02-25 20.32 20.32 19.56 19.63 3.0M
2025-02-24 20.50 20.65 20.25 20.43 1.8M
2025-02-21 20.66 20.73 20.13 20.46 2.9M
2025-02-20 20.73 20.95 20.63 20.69 2.3M
2025-02-19 20.40 20.86 20.40 20.83 2.2M
2025-02-18 21.20 21.30 20.40 20.46 4.1M
2025-02-17 21.10 21.70 20.51 21.64 6.4M
2025-02-14 20.68 21.07 20.41 21.00 2.7M
2025-02-13 21.05 21.26 20.70 20.87 3.4M
2025-02-12 21.06 21.39 20.93 21.05 2.4M
2025-02-11 21.20 21.20 20.61 21.08 3.7M
2025-02-10 21.06 21.25 20.61 21.21 3.4M
2025-02-07 20.90 22.00 20.80 21.10 5.5M
2025-02-06 19.73 20.77 19.66 20.65 4.2M
2025-02-05 19.95 20.14 19.62 19.83 1.8M
2025-01-27 19.87 20.29 19.73 19.80 2.1M
2025-01-24 19.28 19.88 18.90 19.73 3.0M
2025-01-23 19.40 19.98 19.20 19.32 3.1M
2025-01-22 19.73 19.74 19.10 19.15 2.2M
2025-01-21 19.82 19.97 19.57 19.74 1.5M
2025-01-20 20.06 20.25 19.77 19.83 2.4M
2025-01-17 20.46 20.49 19.84 19.87 3.1M
2025-01-16 20.04 21.00 19.80 20.64 4.7M
2025-01-15 20.00 20.50 19.90 20.15 2.3M
2025-01-14 19.40 20.15 19.40 20.07 3.0M
2025-01-13 19.07 19.36 18.18 19.34 2.6M
2025-01-10 20.54 20.54 19.18 19.18 3.4M
2025-01-09 20.82 20.88 20.32 20.65 2.9M
2025-01-08 21.42 21.42 20.17 21.01 4.2M
2025-01-07 20.65 21.66 20.54 21.45 4.7M
2025-01-06 21.18 21.42 20.30 20.89 5.5M
2025-01-03 20.30 21.90 20.30 21.06 10.1M
2025-01-02 18.95 20.80 18.70 20.54 9.6M