Anhui Xinhua Media Co Ltd (601801)

601801
🏛️ 중국 →
6.52
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.63 6.65 6.61 6.61 588.3K
09:35 6.61 6.62 6.60 6.60 523.7K
09:40 6.60 6.60 6.59 6.59 192.2K
09:45 6.59 6.61 6.59 6.60 126.6K
09:50 6.60 6.61 6.59 6.60 258.2K
09:55 6.59 6.60 6.58 6.58 409.7K
10:00 6.58 6.59 6.58 6.59 85.5K
10:05 6.60 6.60 6.59 6.60 141.2K
10:10 6.60 6.60 6.59 6.59 88.3K
10:15 6.59 6.60 6.58 6.59 176.3K
10:20 6.58 6.59 6.58 6.58 139.8K
10:25 6.59 6.60 6.58 6.59 137.8K
10:30 6.60 6.60 6.59 6.59 39.6K
10:35 6.60 6.60 6.58 6.58 531.7K
10:40 6.58 6.59 6.57 6.58 333.8K
10:45 6.57 6.58 6.56 6.56 308.9K
10:50 6.56 6.58 6.56 6.57 469.0K
10:55 6.57 6.58 6.56 6.57 242.8K
11:00 6.57 6.57 6.55 6.56 407.1K
11:05 6.56 6.57 6.55 6.57 115.6K
11:10 6.56 6.57 6.55 6.55 153.4K
11:15 6.56 6.57 6.55 6.56 385.0K
11:20 6.56 6.57 6.55 6.56 240.2K
11:25 6.56 6.57 6.56 6.56 57.2K
13:00 6.56 6.58 6.55 6.56 293.2K
13:05 6.55 6.57 6.55 6.56 125.8K
13:10 6.56 6.57 6.56 6.57 197.0K
13:15 6.56 6.57 6.55 6.56 214.7K
13:20 6.55 6.56 6.55 6.56 48.4K
13:25 6.55 6.56 6.55 6.56 161.0K
13:30 6.56 6.56 6.54 6.55 495.0K
13:35 6.55 6.55 6.54 6.54 154.4K
13:40 6.55 6.55 6.54 6.54 139.0K
13:45 6.54 6.55 6.53 6.55 366.9K
13:50 6.55 6.55 6.54 6.54 25.7K
13:55 6.55 6.57 6.54 6.56 334.3K
14:00 6.57 6.57 6.54 6.55 128.6K
14:05 6.55 6.56 6.54 6.55 128.1K
14:10 6.55 6.56 6.55 6.55 45.2K
14:15 6.55 6.56 6.55 6.56 14.5K
14:20 6.56 6.56 6.55 6.56 62.7K
14:25 6.55 6.56 6.55 6.56 42.1K
14:30 6.56 6.57 6.55 6.56 154.2K
14:35 6.56 6.57 6.55 6.56 72.6K
14:40 6.56 6.57 6.55 6.55 104.4K
14:45 6.56 6.57 6.55 6.56 70.0K
14:50 6.56 6.58 6.55 6.57 335.4K
14:55 6.57 6.58 6.56 6.57 113.2K
날짜 시가 고가 저가 종가 거래량
2025-09-30 6.50 6.55 6.49 6.52 6.9M
2025-09-29 6.47 6.53 6.43 6.51 7.8M
2025-09-26 6.49 6.52 6.43 6.52 6.4M
2025-09-25 6.54 6.54 6.46 6.49 6.4M
2025-09-24 6.46 6.54 6.43 6.53 7.5M
2025-09-23 6.55 6.57 6.39 6.50 13.1M
2025-09-22 6.63 6.65 6.53 6.57 10.1M
2025-09-19 6.58 6.70 6.56 6.65 12.5M
2025-09-18 6.67 6.70 6.56 6.58 15.4M
2025-09-17 6.70 6.72 6.66 6.69 7.5M
2025-09-16 6.70 6.72 6.65 6.70 8.7M
2025-09-15 6.70 6.71 6.66 6.68 7.5M
2025-09-12 6.75 6.78 6.70 6.71 10.6M
2025-09-11 6.72 6.76 6.65 6.75 13.1M
2025-09-10 6.70 6.74 6.67 6.72 8.6M
2025-09-09 6.73 6.74 6.67 6.70 8.9M
2025-09-08 6.70 6.76 6.66 6.74 12.5M
2025-09-05 6.68 6.72 6.64 6.72 13.2M
2025-09-04 6.65 6.73 6.60 6.68 16.2M
2025-09-03 6.76 6.78 6.63 6.65 14.4M
2025-09-02 6.88 6.88 6.74 6.77 19.0M
2025-09-01 6.96 6.99 6.82 6.88 22.3M
2025-08-29 6.92 7.01 6.87 6.94 18.4M
2025-08-28 6.91 6.95 6.76 6.91 18.4M
2025-08-27 7.07 7.09 6.90 6.91 20.7M
2025-08-26 7.08 7.11 7.05 7.06 19.4M
2025-08-25 7.08 7.10 7.02 7.06 20.2M
2025-08-22 7.06 7.10 7.03 7.07 21.3M
2025-08-21 7.01 7.09 7.01 7.07 22.6M
2025-08-20 6.96 7.03 6.94 7.03 19.4M
2025-08-19 6.99 6.99 6.92 6.96 11.9M
2025-08-18 6.92 7.03 6.91 6.98 24.9M
2025-08-15 6.86 6.91 6.78 6.91 18.8M
2025-08-14 6.90 6.96 6.85 6.87 19.3M
2025-08-13 6.85 6.94 6.83 6.90 12.9M
2025-08-12 6.85 6.87 6.83 6.84 7.8M
2025-08-11 6.84 6.86 6.82 6.85 9.5M
2025-08-08 6.86 6.87 6.82 6.85 8.5M
2025-08-07 6.87 6.92 6.85 6.87 9.4M
2025-08-06 6.90 6.92 6.82 6.87 8.8M
2025-08-05 6.85 6.95 6.83 6.89 11.3M
2025-08-04 6.75 6.87 6.75 6.85 12.5M
2025-08-01 6.79 6.82 6.74 6.80 8.5M
2025-07-31 6.89 6.89 6.76 6.78 12.9M
2025-07-30 6.83 6.93 6.82 6.88 12.6M
2025-07-29 6.91 6.93 6.77 6.85 13.2M
2025-07-28 6.95 6.98 6.88 6.90 13.5M
2025-07-25 6.96 6.99 6.91 6.93 13.2M
2025-07-24 6.89 6.98 6.87 6.96 16.0M
2025-07-23 6.94 6.96 6.86 6.89 12.9M
2025-07-22 6.92 6.94 6.85 6.93 10.1M
2025-07-21 6.89 6.95 6.85 6.92 13.3M
2025-07-18 6.85 6.92 6.84 6.91 13.7M
2025-07-17 6.80 6.85 6.77 6.85 14.3M
2025-07-16 6.88 6.93 6.76 6.79 17.0M
2025-07-15 6.93 6.95 6.81 6.86 11.3M
2025-07-14 7.01 7.04 6.93 6.93 12.5M
2025-07-11 6.91 7.04 6.90 6.99 14.8M
2025-07-10 6.93 6.94 6.87 6.92 10.8M
2025-07-09 6.84 6.98 6.84 6.94 19.6M
2025-07-08 6.82 6.86 6.80 6.85 11.6M
2025-07-07 6.79 6.83 6.75 6.82 7.9M
2025-07-04 6.72 6.82 6.72 6.78 11.3M
2025-07-03 6.80 6.85 6.79 6.84 9.3M
2025-07-02 6.79 6.82 6.77 6.81 7.4M
2025-07-01 6.84 6.84 6.75 6.80 9.7M
2025-06-30 6.81 6.85 6.78 6.83 9.0M
2025-06-27 6.77 6.85 6.77 6.78 6.1M
2025-06-26 6.81 6.82 6.75 6.79 8.9M
2025-06-25 6.75 6.81 6.71 6.81 8.4M
2025-06-24 6.62 6.74 6.61 6.73 7.9M
2025-06-23 6.61 6.64 6.55 6.62 9.1M
2025-06-20 6.71 6.74 6.61 6.61 9.7M
2025-06-19 6.73 6.81 6.70 6.72 10.4M
2025-06-18 6.73 6.76 6.68 6.72 8.6M
2025-06-17 6.75 6.76 6.69 6.74 8.2M
2025-06-16 6.73 6.79 6.73 6.74 10.8M
2025-06-13 6.88 6.90 6.71 6.73 14.1M
2025-06-12 6.93 6.98 6.87 6.90 11.5M
2025-06-11 6.80 7.01 6.78 6.95 27.9M
2025-06-10 6.81 6.85 6.74 6.79 11.9M
2025-06-09 6.85 6.86 6.79 6.83 9.3M
2025-06-06 6.85 6.87 6.81 6.84 7.4M
2025-06-05 6.84 6.88 6.81 6.85 7.3M
2025-06-04 6.80 6.86 6.79 6.85 8.2M
2025-06-03 6.71 6.83 6.68 6.81 12.4M
2025-05-30 6.70 6.77 6.68 6.71 8.6M
2025-05-29 6.61 6.71 6.58 6.71 10.0M
2025-05-28 6.60 6.64 6.58 6.61 7.1M
2025-05-27 6.73 6.73 6.58 6.61 12.1M
2025-05-26 6.68 6.75 6.66 6.71 6.2M
2025-05-23 6.83 6.85 6.66 6.68 11.6M
2025-05-22 6.88 6.90 6.77 6.83 9.2M
2025-05-21 6.87 6.93 6.80 6.89 14.8M
2025-05-20 6.77 6.88 6.75 6.86 13.7M
2025-05-19 6.73 6.79 6.70 6.77 8.5M
2025-05-16 6.71 6.84 6.71 6.74 12.4M
2025-05-15 6.78 6.79 6.72 6.73 9.3M
2025-05-14 6.82 6.84 6.72 6.79 22.2M
2025-05-13 6.95 6.95 6.82 6.84 15.5M
2025-05-12 6.90 6.93 6.85 6.88 12.9M
2025-05-09 6.91 6.93 6.84 6.88 12.3M
2025-05-08 6.95 6.97 6.90 6.91 17.3M
2025-05-07 7.07 7.10 6.92 6.98 17.7M
2025-05-06 7.02 7.05 6.91 7.02 18.5M
2025-04-30 7.06 7.18 6.98 7.00 19.6M
2025-04-29 6.86 7.18 6.83 7.08 38.7M
2025-04-28 6.74 6.84 6.72 6.81 14.3M
2025-04-25 6.77 6.80 6.74 6.75 6.2M
2025-04-24 6.74 6.80 6.68 6.76 6.8M
2025-04-23 6.74 6.79 6.68 6.76 11.3M
2025-04-22 6.68 6.74 6.63 6.72 8.7M
2025-04-21 6.55 6.70 6.52 6.68 12.0M
2025-04-18 6.57 6.60 6.51 6.56 7.5M
2025-04-17 6.67 6.68 6.56 6.57 12.2M
2025-04-16 6.62 6.78 6.59 6.69 19.7M
2025-04-15 6.62 6.68 6.58 6.63 12.1M
2025-04-14 6.68 6.73 6.50 6.64 24.7M
2025-04-11 6.75 6.83 6.73 6.74 11.4M
2025-04-10 6.77 6.88 6.73 6.76 17.1M
2025-04-09 6.64 6.75 6.45 6.70 17.2M
2025-04-08 6.44 6.77 6.44 6.71 23.3M
2025-04-07 6.78 6.82 6.32 6.48 32.2M
2025-04-03 6.90 7.04 6.88 7.02 17.2M
2025-04-02 6.95 7.02 6.93 6.96 10.8M
2025-04-01 6.87 7.02 6.87 6.96 17.4M
2025-03-31 6.94 6.97 6.85 6.86 14.7M
2025-03-28 6.93 7.01 6.89 6.95 15.4M
2025-03-27 6.94 7.00 6.90 6.92 12.2M
2025-03-26 6.88 7.01 6.87 6.98 16.0M
2025-03-25 6.93 6.96 6.85 6.92 15.0M
2025-03-24 6.80 6.95 6.79 6.93 23.2M
2025-03-21 6.85 6.90 6.79 6.81 13.5M
2025-03-20 6.87 6.90 6.84 6.86 9.7M
2025-03-19 6.98 6.98 6.85 6.89 14.1M
2025-03-18 6.98 7.00 6.94 6.97 10.5M
2025-03-17 7.02 7.05 6.95 6.97 13.9M
2025-03-14 6.85 7.02 6.85 6.99 22.1M
2025-03-13 7.00 7.01 6.81 6.88 21.1M
2025-03-12 7.05 7.10 7.01 7.01 24.6M
2025-03-11 6.91 7.11 6.88 7.02 28.7M
2025-03-10 6.82 7.06 6.78 6.98 44.2M
2025-03-07 6.89 6.96 6.77 6.82 30.4M
2025-03-06 6.73 6.93 6.63 6.88 39.3M
2025-03-05 6.74 6.75 6.66 6.72 18.1M
2025-03-04 6.75 6.86 6.69 6.73 22.5M
2025-03-03 6.83 6.91 6.77 6.82 15.1M
2025-02-28 7.07 7.10 6.78 6.81 23.8M
2025-02-27 7.15 7.18 7.00 7.11 16.2M
2025-02-26 7.23 7.25 7.12 7.14 15.9M
2025-02-25 7.33 7.35 7.15 7.18 17.2M
2025-02-24 7.51 7.53 7.34 7.40 19.0M
2025-02-21 7.55 7.59 7.40 7.54 20.7M
2025-02-20 7.52 7.61 7.43 7.51 16.1M
2025-02-19 7.36 7.54 7.28 7.52 21.0M
2025-02-18 7.71 7.72 7.30 7.36 26.5M
2025-02-17 7.81 7.96 7.64 7.72 23.7M
2025-02-14 7.77 7.83 7.47 7.81 33.0M
2025-02-13 8.04 8.05 7.72 7.78 25.9M
2025-02-12 8.05 8.19 7.96 8.02 27.9M
2025-02-11 7.84 8.08 7.80 8.06 36.6M
2025-02-10 7.72 7.95 7.57 7.88 56.9M
2025-02-07 7.90 8.15 7.69 7.80 98.6M
2025-02-06 7.15 7.71 7.00 7.65 61.4M
2025-02-05 6.84 7.27 6.83 7.19 50.5M
2025-01-27 6.84 6.92 6.75 6.78 22.0M
2025-01-24 6.50 6.87 6.50 6.73 23.2M
2025-01-23 6.40 6.67 6.40 6.55 23.8M
2025-01-22 6.59 6.60 6.33 6.40 20.7M
2025-01-21 6.66 6.69 6.57 6.60 16.1M
2025-01-20 6.58 6.70 6.56 6.64 15.6M
2025-01-17 6.61 6.64 6.46 6.53 17.4M
2025-01-16 6.69 6.89 6.57 6.60 23.1M
2025-01-15 6.65 6.73 6.61 6.68 14.1M
2025-01-14 6.62 6.73 6.54 6.68 25.5M
2025-01-13 6.69 6.75 6.54 6.56 12.6M
2025-01-10 7.00 7.04 6.76 6.76 15.1M
2025-01-09 7.23 7.23 6.98 7.02 20.9M
2025-01-08 7.14 7.34 7.08 7.27 20.6M
2025-01-07 7.21 7.28 7.08 7.17 14.1M
2025-01-06 7.18 7.50 7.07 7.20 17.8M
2025-01-03 7.37 7.43 7.15 7.21 23.8M
2025-01-02 7.32 7.54 7.30 7.37 20.7M