Huawen Media Investment Corp (000793)

000793
🏛️ 중국 →
2.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.55 2.56 2.54 2.55 1,513.6K
09:35 2.56 2.57 2.55 2.56 879.7K
09:40 2.57 2.58 2.56 2.56 1,911.1K
09:45 2.57 2.57 2.56 2.57 850.8K
09:50 2.56 2.57 2.56 2.56 299.5K
09:55 2.56 2.57 2.56 2.57 344.6K
10:00 2.56 2.57 2.56 2.56 185.7K
10:05 2.56 2.57 2.56 2.57 151.7K
10:10 2.57 2.57 2.56 2.56 279.7K
10:15 2.56 2.57 2.56 2.57 174.8K
10:20 2.57 2.57 2.56 2.57 1,053.4K
10:25 2.56 2.57 2.56 2.57 96.3K
10:30 2.57 2.57 2.56 2.57 199.0K
10:35 2.56 2.57 2.56 2.57 121.7K
10:40 2.57 2.57 2.56 2.57 149.7K
10:45 2.57 2.57 2.56 2.57 252.5K
10:50 2.57 2.58 2.56 2.58 1,050.6K
10:55 2.58 2.58 2.57 2.58 261.7K
11:00 2.58 2.58 2.57 2.57 75.7K
11:05 2.57 2.58 2.57 2.57 79.9K
11:10 2.57 2.58 2.57 2.57 258.6K
11:15 2.57 2.58 2.57 2.57 311.4K
11:20 2.57 2.58 2.57 2.57 134.8K
11:25 2.58 2.58 2.57 2.58 159.2K
13:00 2.58 2.58 2.57 2.58 879.3K
13:05 2.57 2.58 2.57 2.57 388.8K
13:10 2.57 2.58 2.56 2.57 657.4K
13:15 2.57 2.57 2.56 2.56 259.4K
13:20 2.56 2.57 2.56 2.57 244.1K
13:25 2.57 2.57 2.56 2.57 230.1K
13:30 2.56 2.57 2.56 2.57 250.0K
13:35 2.57 2.57 2.56 2.57 292.4K
13:40 2.56 2.57 2.56 2.56 377.6K
13:45 2.56 2.57 2.56 2.57 363.4K
13:50 2.57 2.57 2.56 2.57 174.5K
13:55 2.57 2.57 2.56 2.57 333.3K
14:00 2.57 2.57 2.56 2.57 403.9K
14:05 2.57 2.58 2.57 2.57 351.7K
14:10 2.57 2.57 2.56 2.57 401.5K
14:15 2.57 2.57 2.56 2.57 235.7K
14:20 2.57 2.57 2.56 2.56 149.9K
14:25 2.57 2.58 2.57 2.58 222.0K
14:30 2.57 2.58 2.56 2.58 467.2K
14:35 2.57 2.57 2.57 2.57 47.8K
14:40 2.57 2.57 2.56 2.57 422.8K
14:45 2.57 2.58 2.57 2.57 495.3K
14:50 2.56 2.58 2.56 2.57 570.8K
14:55 2.57 2.58 2.57 2.58 236.1K
15:40 2.58 2.58 2.58 2.58 174.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2.56 2.71 2.55 2.70 85.2M
2025-09-25 2.58 2.59 2.56 2.58 18.4M
2025-09-24 2.55 2.58 2.54 2.58 19.4M
2025-09-23 2.53 2.58 2.49 2.56 32.0M
2025-09-22 2.57 2.58 2.52 2.54 27.1M
2025-09-19 2.50 2.58 2.48 2.56 35.5M
2025-09-18 2.50 2.52 2.49 2.50 19.3M
2025-09-17 2.52 2.53 2.50 2.50 16.6M
2025-09-16 2.54 2.55 2.51 2.52 17.2M
2025-09-15 2.55 2.56 2.52 2.54 20.3M
2025-09-12 2.55 2.56 2.54 2.55 14.9M
2025-09-11 2.58 2.58 2.54 2.55 21.6M
2025-09-10 2.54 2.60 2.54 2.58 21.2M
2025-09-09 2.53 2.56 2.51 2.55 20.1M
2025-09-08 2.53 2.54 2.51 2.53 14.3M
2025-09-05 2.52 2.55 2.51 2.54 14.6M
2025-09-04 2.56 2.58 2.53 2.53 18.2M
2025-09-03 2.54 2.64 2.52 2.56 27.8M
2025-09-02 2.57 2.58 2.53 2.55 23.8M
2025-09-01 2.62 2.62 2.54 2.56 36.9M
2025-08-29 2.47 2.59 2.45 2.59 39.0M
2025-08-28 2.52 2.52 2.45 2.47 31.7M
2025-08-27 2.57 2.58 2.52 2.52 29.2M
2025-08-26 2.58 2.58 2.56 2.57 22.0M
2025-08-25 2.59 2.60 2.56 2.58 25.9M
2025-08-22 2.57 2.61 2.56 2.60 20.2M
2025-08-21 2.58 2.58 2.55 2.57 19.3M
2025-08-20 2.56 2.59 2.54 2.58 24.6M
2025-08-19 2.58 2.59 2.56 2.57 24.0M
2025-08-18 2.59 2.60 2.57 2.60 25.7M
2025-08-15 2.59 2.61 2.58 2.60 14.4M
2025-08-14 2.62 2.65 2.58 2.58 23.4M
2025-08-13 2.60 2.67 2.60 2.62 38.9M
2025-08-12 2.65 2.75 2.64 2.67 35.3M
2025-08-11 2.61 2.66 2.61 2.64 18.6M
2025-08-08 2.63 2.63 2.61 2.62 11.6M
2025-08-07 2.62 2.66 2.61 2.64 18.5M
2025-08-06 2.62 2.63 2.60 2.62 12.0M
2025-08-05 2.64 2.65 2.61 2.62 11.3M
2025-08-04 2.66 2.66 2.62 2.63 11.8M
2025-08-01 2.58 2.64 2.58 2.64 18.5M
2025-07-31 2.59 2.60 2.58 2.59 16.1M
2025-07-30 2.59 2.61 2.58 2.60 15.8M
2025-07-29 2.62 2.62 2.58 2.59 17.5M
2025-07-28 2.64 2.65 2.60 2.62 22.5M
2025-07-25 2.69 2.69 2.63 2.64 34.3M
2025-07-24 2.66 2.76 2.64 2.71 64.5M
2025-07-23 2.66 2.72 2.63 2.63 26.4M
2025-07-22 2.65 2.69 2.61 2.66 27.5M
2025-07-21 2.55 2.68 2.54 2.65 41.7M
2025-07-18 2.57 2.58 2.54 2.56 13.1M
2025-07-17 2.57 2.58 2.55 2.57 10.5M
2025-07-16 2.53 2.58 2.53 2.58 13.8M
2025-07-15 2.56 2.57 2.52 2.54 16.5M
2025-07-14 2.56 2.57 2.55 2.57 11.6M
2025-07-11 2.59 2.59 2.55 2.58 23.9M
2025-07-10 2.63 2.63 2.59 2.60 18.7M
2025-07-09 2.63 2.64 2.62 2.62 11.2M
2025-07-08 2.64 2.64 2.62 2.64 14.2M
2025-07-07 2.65 2.67 2.62 2.63 12.1M
2025-07-04 2.65 2.67 2.64 2.66 14.9M
2025-07-03 2.66 2.67 2.65 2.65 11.9M
2025-07-02 2.67 2.70 2.65 2.68 14.5M
2025-07-01 2.69 2.70 2.65 2.67 16.9M
2025-06-30 2.66 2.73 2.65 2.70 26.2M
2025-06-27 2.64 2.65 2.62 2.65 19.3M
2025-06-26 2.70 2.70 2.63 2.65 19.3M
2025-06-25 2.66 2.72 2.65 2.67 28.1M
2025-06-24 2.64 2.66 2.63 2.65 17.6M
2025-06-23 2.61 2.65 2.60 2.63 22.0M
2025-06-20 2.66 2.70 2.66 2.67 12.3M
2025-06-19 2.71 2.74 2.66 2.68 21.5M
2025-06-18 2.67 2.76 2.67 2.73 31.4M
2025-06-17 2.70 2.79 2.65 2.69 49.2M
2025-06-16 2.53 2.67 2.50 2.67 33.5M
2025-06-13 2.56 2.57 2.53 2.54 15.2M
2025-06-12 2.59 2.59 2.56 2.57 11.9M
2025-06-11 2.60 2.60 2.56 2.58 22.7M
2025-06-10 2.62 2.65 2.60 2.61 16.2M
2025-06-09 2.65 2.66 2.61 2.63 25.4M
2025-06-06 2.63 2.68 2.61 2.67 27.4M
2025-06-05 2.65 2.68 2.63 2.65 16.9M
2025-06-04 2.64 2.68 2.61 2.64 17.2M
2025-06-03 2.62 2.66 2.60 2.63 14.8M
2025-05-30 2.61 2.62 2.59 2.61 13.5M
2025-05-29 2.63 2.64 2.60 2.63 15.4M
2025-05-28 2.66 2.69 2.59 2.61 25.1M
2025-05-27 2.61 2.72 2.61 2.69 23.4M
2025-05-26 2.66 2.66 2.58 2.63 19.0M
2025-05-23 2.71 2.72 2.64 2.65 23.7M
2025-05-22 2.75 2.77 2.70 2.70 18.1M
2025-05-21 2.78 2.82 2.75 2.76 18.8M
2025-05-20 2.80 2.82 2.77 2.77 24.1M
2025-05-19 2.71 2.80 2.69 2.79 39.6M
2025-05-16 2.68 2.70 2.66 2.69 18.3M
2025-05-15 2.72 2.73 2.66 2.69 23.8M
2025-05-14 2.75 2.75 2.70 2.72 24.0M
2025-05-13 2.75 2.80 2.70 2.75 36.2M
2025-05-12 2.82 2.83 2.74 2.75 38.1M
2025-05-09 2.95 2.95 2.67 2.81 100.8M
2025-05-08 2.81 2.81 2.81 2.81 6.1M
2025-05-07 2.68 2.68 2.68 2.68 9.3M
2025-05-06 2.57 2.62 2.44 2.55 42.5M
2025-04-30 2.55 2.63 2.52 2.57 34.8M
2025-04-29 2.45 2.56 2.45 2.55 36.3M
2025-04-28 2.55 2.68 2.44 2.46 57.6M
2025-04-25 2.72 2.72 2.57 2.57 60.3M
2025-04-24 2.62 2.73 2.59 2.70 47.1M
2025-04-23 2.55 2.63 2.52 2.61 43.2M
2025-04-22 2.52 2.57 2.47 2.51 39.6M
2025-04-21 2.47 2.57 2.47 2.54 33.2M
2025-04-18 2.47 2.53 2.45 2.49 45.4M
2025-04-17 2.40 2.54 2.40 2.53 68.9M
2025-04-16 2.47 2.54 2.38 2.42 68.6M
2025-04-15 2.40 2.43 2.35 2.43 47.4M
2025-04-14 2.23 2.31 2.21 2.31 15.3M
2025-04-11 2.18 2.24 2.12 2.20 35.3M
2025-04-10 2.18 2.24 2.16 2.19 37.7M
2025-04-09 2.12 2.18 2.08 2.15 57.2M
2025-04-08 2.19 2.25 2.19 2.19 29.5M
2025-04-07 2.31 2.34 2.31 2.31 22.3M
2025-04-03 2.36 2.49 2.35 2.43 52.4M
2025-04-02 2.34 2.43 2.30 2.38 52.9M
2025-04-01 2.23 2.33 2.23 2.33 52.7M
2025-03-31 2.34 2.36 2.21 2.22 53.6M
2025-03-28 2.39 2.41 2.26 2.33 104.4M
2025-03-27 2.21 2.32 2.20 2.32 58.1M
2025-03-26 2.05 2.21 2.00 2.21 110.2M
2025-03-25 2.15 2.16 2.10 2.10 44.6M
2025-03-24 2.24 2.41 2.21 2.21 169.9M
2025-03-21 2.33 2.33 2.33 2.33 40.1M
2025-03-20 2.45 2.45 2.45 2.45 2.4M
2025-03-19 2.58 2.58 2.58 2.58 1.9M
2025-03-18 2.72 2.72 2.72 2.72 1.5M
2025-03-14 2.83 2.89 2.83 2.86 46.9M
2025-03-13 2.89 2.89 2.82 2.85 52.3M
2025-03-12 2.96 3.02 2.91 2.92 72.5M
2025-03-11 2.86 3.02 2.82 2.96 81.8M
2025-03-10 2.85 2.94 2.73 2.93 111.8M
2025-03-07 2.95 2.95 2.86 2.87 69.3M
2025-03-06 2.94 2.99 2.92 2.95 65.8M
2025-03-05 2.89 2.96 2.89 2.94 46.8M
2025-03-04 2.98 2.98 2.83 2.92 73.2M
2025-03-03 3.06 3.07 2.92 2.99 87.7M
2025-02-28 3.08 3.20 3.05 3.09 126.4M
2025-02-27 2.95 3.18 2.95 3.12 156.5M
2025-02-26 2.94 3.15 2.92 2.97 97.0M
2025-02-25 2.93 2.97 2.86 2.89 80.4M
2025-02-24 2.95 3.04 2.91 2.97 103.3M
2025-02-21 2.89 3.09 2.89 3.00 184.9M
2025-02-20 2.94 3.00 2.85 2.86 212.0M
2025-02-19 2.72 2.94 2.72 2.94 116.4M
2025-02-18 2.80 2.84 2.66 2.67 105.0M
2025-02-17 2.78 2.83 2.73 2.80 99.5M
2025-02-14 2.86 2.91 2.79 2.80 123.0M
2025-02-13 2.79 2.89 2.75 2.82 114.5M
2025-02-12 2.74 2.85 2.71 2.79 96.5M
2025-02-11 2.83 2.86 2.72 2.76 155.5M
2025-02-10 2.57 2.74 2.57 2.72 144.1M
2025-02-07 2.46 2.65 2.44 2.54 100.7M
2025-02-06 2.43 2.47 2.36 2.47 71.5M
2025-02-05 2.39 2.47 2.37 2.44 64.2M
2025-01-27 2.47 2.48 2.35 2.36 43.3M
2025-01-24 2.41 2.46 2.34 2.43 60.4M
2025-01-23 2.57 2.57 2.42 2.42 71.0M
2025-01-22 2.58 2.58 2.42 2.47 99.1M
2025-01-21 2.56 2.72 2.56 2.63 86.3M
2025-01-20 2.65 2.67 2.58 2.60 63.5M
2025-01-17 2.71 2.71 2.60 2.62 94.4M
2025-01-16 2.80 2.83 2.66 2.73 173.3M
2025-01-15 2.55 2.77 2.49 2.77 175.1M
2025-01-14 2.42 2.52 2.39 2.52 84.0M
2025-01-13 2.35 2.38 2.30 2.35 44.6M
2025-01-10 2.49 2.54 2.39 2.41 79.8M
2025-01-09 2.44 2.58 2.38 2.51 107.2M
2025-01-08 2.33 2.45 2.29 2.44 107.2M
2025-01-07 2.29 2.38 2.26 2.34 75.6M
2025-01-06 2.36 2.38 2.24 2.28 126.8M
2025-01-03 2.66 2.69 2.42 2.42 119.0M
2025-01-02 2.62 2.75 2.58 2.68 101.6M