Focus Media Information Technology Co Ltd (002027)

002027
🏛️ 중국 →
8.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.38 8.38 8.20 8.20 11,181.9K
09:35 8.21 8.22 8.18 8.18 6,854.7K
09:40 8.19 8.22 8.18 8.19 7,324.7K
09:45 8.19 8.23 8.19 8.23 4,120.0K
09:50 8.22 8.22 8.19 8.20 2,121.8K
09:55 8.19 8.20 8.14 8.16 8,784.8K
10:00 8.16 8.16 8.13 8.14 3,653.5K
10:05 8.14 8.18 8.13 8.18 4,623.2K
10:10 8.18 8.20 8.16 8.19 2,244.4K
10:15 8.19 8.22 8.18 8.19 2,885.9K
10:20 8.20 8.22 8.20 8.21 1,456.5K
10:25 8.21 8.22 8.19 8.21 1,964.3K
10:30 8.21 8.21 8.19 8.20 1,541.5K
10:35 8.20 8.21 8.18 8.20 1,446.5K
10:40 8.20 8.20 8.18 8.19 874.4K
10:45 8.19 8.20 8.18 8.20 1,278.6K
10:50 8.21 8.21 8.20 8.20 724.3K
10:55 8.21 8.23 8.19 8.22 1,889.9K
11:00 8.22 8.23 8.21 8.22 1,728.7K
11:05 8.21 8.23 8.21 8.22 1,109.2K
11:10 8.23 8.24 8.21 8.23 1,180.4K
11:15 8.24 8.24 8.21 8.21 783.7K
11:20 8.21 8.23 8.21 8.22 619.1K
11:25 8.23 8.23 8.20 8.22 1,105.3K
13:00 8.20 8.26 8.20 8.24 2,800.1K
13:05 8.24 8.25 8.22 8.23 1,190.7K
13:10 8.23 8.26 8.23 8.26 1,701.2K
13:15 8.26 8.28 8.25 8.26 1,803.5K
13:20 8.27 8.29 8.26 8.28 1,538.3K
13:25 8.29 8.33 8.28 8.33 2,829.4K
13:30 8.34 8.38 8.33 8.36 3,413.3K
13:35 8.36 8.37 8.36 8.37 2,050.1K
13:40 8.37 8.38 8.36 8.38 2,228.6K
13:45 8.38 8.38 8.34 8.36 2,335.6K
13:50 8.36 8.36 8.32 8.32 2,727.4K
13:55 8.33 8.35 8.32 8.33 1,990.3K
14:00 8.33 8.34 8.31 8.33 2,576.7K
14:05 8.33 8.34 8.32 8.34 2,061.9K
14:10 8.34 8.34 8.30 8.31 2,241.4K
14:15 8.31 8.31 8.30 8.31 2,592.8K
14:20 8.31 8.31 8.27 8.27 2,577.2K
14:25 8.28 8.28 8.25 8.27 2,331.3K
14:30 8.26 8.27 8.24 8.24 2,147.2K
14:35 8.25 8.27 8.23 8.25 2,263.0K
14:40 8.25 8.28 8.24 8.27 2,519.5K
14:45 8.27 8.28 8.25 8.25 2,079.0K
14:50 8.25 8.26 8.24 8.26 2,383.0K
14:55 8.25 8.25 8.23 8.25 509.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 8.31 8.35 8.03 8.06 157.7M
2025-09-29 8.23 8.36 8.14 8.34 110.4M
2025-09-26 8.37 8.38 8.12 8.26 125.0M
2025-09-25 8.13 8.45 8.11 8.39 165.5M
2025-09-24 8.02 8.17 8.00 8.16 75.5M
2025-09-23 8.18 8.21 8.00 8.07 106.2M
2025-09-22 8.28 8.29 8.12 8.17 87.7M
2025-09-19 8.10 8.34 8.03 8.33 130.0M
2025-09-18 8.30 8.39 7.99 8.05 110.0M
2025-09-17 8.16 8.36 8.13 8.35 148.0M
2025-09-16 8.11 8.13 7.99 8.12 99.9M
2025-09-15 8.16 8.20 8.07 8.11 107.6M
2025-09-12 8.30 8.41 8.11 8.16 135.3M
2025-09-11 8.29 8.31 8.21 8.28 103.4M
2025-09-10 8.39 8.41 8.25 8.28 78.3M
2025-09-09 8.40 8.48 8.34 8.41 78.2M
2025-09-08 8.30 8.48 8.26 8.40 124.0M
2025-09-05 8.38 8.39 8.23 8.31 108.1M
2025-09-04 8.39 8.42 8.25 8.36 106.9M
2025-09-03 8.52 8.53 8.34 8.39 88.2M
2025-09-02 8.66 8.66 8.45 8.52 114.5M
2025-09-01 8.31 8.76 8.28 8.70 189.5M
2025-08-29 8.25 8.40 8.17 8.31 147.9M
2025-08-28 8.15 8.38 8.14 8.26 183.7M
2025-08-27 8.26 8.34 8.16 8.17 176.2M
2025-08-26 8.17 8.34 8.12 8.24 120.8M
2025-08-25 8.10 8.20 8.03 8.17 113.3M
2025-08-22 8.04 8.11 7.92 8.08 114.1M
2025-08-21 8.20 8.30 8.13 8.20 115.0M
2025-08-20 7.97 8.25 7.94 8.22 166.9M
2025-08-19 7.96 8.03 7.87 7.97 113.2M
2025-08-18 8.06 8.12 7.92 7.97 139.5M
2025-08-15 7.97 8.04 7.93 8.02 101.6M
2025-08-14 8.08 8.14 7.97 7.98 121.3M
2025-08-13 8.18 8.19 8.08 8.10 152.9M
2025-08-12 8.19 8.34 8.09 8.15 158.4M
2025-08-11 7.95 8.31 7.88 8.19 233.7M
2025-08-08 7.82 8.00 7.78 7.84 152.6M
2025-08-07 7.96 8.01 7.64 7.75 176.7M
2025-08-06 7.98 8.05 7.77 7.80 131.6M
2025-08-05 7.67 8.02 7.66 8.01 168.8M
2025-08-04 7.50 7.69 7.48 7.66 97.7M
2025-08-01 7.50 7.55 7.49 7.51 53.1M
2025-07-31 7.63 7.64 7.47 7.50 78.9M
2025-07-30 7.51 7.67 7.48 7.64 97.1M
2025-07-29 7.48 7.55 7.38 7.54 107.4M
2025-07-28 7.48 7.56 7.43 7.50 96.3M
2025-07-25 7.72 7.73 7.46 7.51 128.4M
2025-07-24 7.59 7.73 7.59 7.71 116.4M
2025-07-23 7.61 7.64 7.51 7.59 85.7M
2025-07-22 7.53 7.60 7.47 7.60 91.7M
2025-07-21 7.49 7.57 7.45 7.56 91.3M
2025-07-18 7.53 7.60 7.48 7.51 72.1M
2025-07-17 7.56 7.58 7.40 7.51 95.7M
2025-07-16 7.66 7.74 7.50 7.55 98.2M
2025-07-15 7.77 7.80 7.54 7.67 126.4M
2025-07-14 7.77 7.81 7.68 7.78 111.6M
2025-07-11 7.72 7.87 7.65 7.77 120.2M
2025-07-10 7.80 7.83 7.66 7.71 97.7M
2025-07-09 7.70 7.86 7.61 7.78 153.7M
2025-07-08 7.69 7.72 7.60 7.71 148.4M
2025-07-07 7.53 7.77 7.50 7.65 360.7M
2025-07-04 7.17 7.30 7.14 7.28 109.2M
2025-07-03 7.13 7.24 7.12 7.17 80.0M
2025-07-02 7.20 7.21 7.12 7.14 72.5M
2025-07-01 7.32 7.33 7.17 7.19 88.6M
2025-06-30 7.17 7.33 7.14 7.30 105.7M
2025-06-27 7.14 7.24 7.11 7.18 98.0M
2025-06-26 7.26 7.26 7.10 7.13 73.7M
2025-06-25 7.12 7.28 7.11 7.25 124.6M
2025-06-24 6.98 7.12 6.95 7.09 113.6M
2025-06-23 6.98 7.04 6.91 6.95 74.5M
2025-06-20 6.99 7.03 6.92 7.01 104.8M
2025-06-19 7.08 7.12 7.00 7.02 53.6M
2025-06-18 7.10 7.19 7.08 7.09 62.6M
2025-06-17 7.07 7.14 7.04 7.11 66.9M
2025-06-16 7.11 7.11 7.02 7.09 98.5M
2025-06-13 7.26 7.27 7.06 7.12 116.8M
2025-06-12 7.28 7.32 7.20 7.29 73.1M
2025-06-11 7.26 7.31 7.23 7.26 61.9M
2025-06-10 7.27 7.35 7.22 7.25 72.0M
2025-06-09 7.31 7.34 7.24 7.27 76.2M
2025-06-06 7.31 7.38 7.26 7.29 60.1M
2025-06-05 7.36 7.42 7.31 7.31 68.4M
2025-06-04 7.37 7.39 7.30 7.36 68.4M
2025-06-03 7.44 7.48 7.31 7.37 97.7M
2025-05-30 7.52 7.63 7.47 7.47 76.6M
2025-05-29 7.63 7.63 7.45 7.56 95.8M
2025-05-28 7.48 7.63 7.41 7.62 86.9M
2025-05-27 7.55 7.60 7.46 7.47 82.9M
2025-05-26 7.49 7.59 7.40 7.56 87.7M
2025-05-23 7.37 7.53 7.37 7.48 118.7M
2025-05-22 7.32 7.40 7.29 7.37 55.1M
2025-05-21 7.40 7.47 7.34 7.35 57.7M
2025-05-20 7.28 7.45 7.27 7.41 94.4M
2025-05-19 7.35 7.37 7.21 7.26 78.7M
2025-05-16 7.39 7.45 7.26 7.35 93.2M
2025-05-15 7.47 7.47 7.37 7.41 76.9M
2025-05-14 7.30 7.53 7.28 7.48 133.2M
2025-05-13 7.32 7.38 7.23 7.32 84.1M
2025-05-12 7.33 7.39 7.24 7.29 99.4M
2025-05-09 7.37 7.40 7.27 7.29 94.9M
2025-05-08 7.43 7.48 7.36 7.38 78.1M
2025-05-07 7.51 7.53 7.42 7.46 103.0M
2025-05-06 7.20 7.49 7.13 7.46 190.4M
2025-04-30 7.06 7.22 7.05 7.20 138.1M
2025-04-29 6.91 7.10 6.90 7.07 145.6M
2025-04-28 6.91 6.95 6.85 6.87 95.1M
2025-04-25 6.99 7.01 6.93 6.93 61.0M
2025-04-24 6.96 7.02 6.92 6.97 72.9M
2025-04-23 7.05 7.06 6.87 6.93 110.0M
2025-04-22 7.12 7.20 7.03 7.04 98.8M
2025-04-21 7.17 7.24 7.12 7.14 70.9M
2025-04-18 7.15 7.23 7.12 7.19 83.4M
2025-04-17 7.08 7.24 7.05 7.18 103.8M
2025-04-16 7.09 7.17 7.03 7.14 122.8M
2025-04-15 7.10 7.19 7.00 7.13 144.2M
2025-04-14 7.00 7.22 6.95 7.06 242.3M
2025-04-11 7.20 7.24 6.93 6.96 396.6M
2025-04-10 6.85 7.18 6.85 7.18 536.7M
2025-04-09 6.50 6.59 6.43 6.53 183.2M
2025-04-08 6.52 6.60 6.46 6.57 195.8M
2025-04-07 6.82 6.83 6.36 6.44 229.1M
2025-04-03 6.85 7.06 6.82 7.04 104.4M
2025-04-02 6.95 7.00 6.86 6.91 85.1M
2025-04-01 7.00 7.05 6.95 6.97 67.9M
2025-03-31 7.05 7.07 6.95 7.02 84.9M
2025-03-28 7.03 7.15 7.00 7.05 84.5M
2025-03-27 6.95 7.05 6.94 7.03 57.2M
2025-03-26 7.07 7.09 6.92 6.97 98.4M
2025-03-25 7.06 7.10 6.98 7.09 102.2M
2025-03-24 6.95 7.12 6.93 7.06 144.9M
2025-03-21 6.91 7.04 6.91 6.93 84.3M
2025-03-20 7.03 7.05 6.90 6.93 65.2M
2025-03-19 7.08 7.11 6.91 7.05 92.5M
2025-03-18 7.07 7.12 6.98 7.08 106.5M
2025-03-17 7.01 7.09 6.96 7.03 109.7M
2025-03-14 6.91 7.11 6.91 6.97 202.0M
2025-03-13 6.83 6.97 6.82 6.89 151.0M
2025-03-12 6.60 6.88 6.60 6.82 215.0M
2025-03-11 6.53 6.59 6.51 6.59 69.9M
2025-03-10 6.56 6.60 6.52 6.56 79.9M
2025-03-07 6.73 6.75 6.54 6.56 109.8M
2025-03-06 6.66 6.75 6.59 6.73 131.9M
2025-03-05 6.53 6.69 6.49 6.62 179.4M
2025-03-04 6.45 6.54 6.43 6.54 91.2M
2025-03-03 6.36 6.58 6.33 6.47 178.7M
2025-02-28 6.40 6.51 6.34 6.35 185.6M
2025-02-27 6.48 6.52 6.39 6.43 111.6M
2025-02-26 6.45 6.56 6.43 6.47 117.6M
2025-02-25 6.49 6.55 6.43 6.46 114.1M
2025-02-24 6.35 6.65 6.30 6.53 303.1M
2025-02-21 6.33 6.42 6.21 6.35 272.8M
2025-02-20 6.36 6.36 6.24 6.30 127.4M
2025-02-19 6.36 6.39 6.29 6.35 140.1M
2025-02-18 6.62 6.64 6.33 6.35 244.7M
2025-02-17 6.79 6.84 6.58 6.61 199.8M
2025-02-14 6.64 6.82 6.55 6.76 198.1M
2025-02-13 6.62 6.71 6.52 6.65 151.5M
2025-02-12 6.66 6.69 6.55 6.61 113.0M
2025-02-11 6.65 6.71 6.56 6.68 123.0M
2025-02-10 6.55 6.73 6.54 6.64 133.7M
2025-02-07 6.54 6.65 6.46 6.57 119.9M
2025-02-06 6.63 6.68 6.50 6.55 129.1M
2025-02-05 6.65 6.72 6.54 6.66 91.9M
2025-01-27 6.50 6.68 6.49 6.62 134.2M
2025-01-24 6.40 6.57 6.34 6.47 111.6M
2025-01-23 6.44 6.54 6.41 6.42 134.7M
2025-01-22 6.43 6.47 6.35 6.37 85.9M
2025-01-21 6.42 6.51 6.36 6.47 105.8M
2025-01-20 6.60 6.64 6.36 6.39 161.5M
2025-01-17 6.52 6.63 6.50 6.57 115.4M
2025-01-16 6.52 6.57 6.42 6.54 123.9M
2025-01-15 6.55 6.56 6.45 6.48 70.0M
2025-01-14 6.45 6.57 6.39 6.54 95.4M
2025-01-13 6.38 6.46 6.34 6.45 59.6M
2025-01-10 6.55 6.56 6.43 6.44 76.5M
2025-01-09 6.74 6.74 6.50 6.55 104.6M
2025-01-08 6.66 6.75 6.58 6.73 103.3M
2025-01-07 6.66 6.70 6.55 6.69 105.2M
2025-01-06 6.75 6.82 6.64 6.69 101.2M
2025-01-03 6.89 7.05 6.74 6.76 141.9M
2025-01-02 7.03 7.06 6.85 6.88 143.3M