Huawen Media Investment Corp (000793)

000793
🏛️ 중국 →
2.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2.99 3.03 2.80 2.94 206.6M
2021-12-30 2.64 2.89 2.61 2.89 61.3M
2021-12-29 2.65 2.68 2.61 2.63 33.9M
2021-12-28 2.68 2.71 2.63 2.65 40.1M
2021-12-27 2.71 2.73 2.61 2.66 48.4M
2021-12-24 2.76 2.90 2.70 2.72 68.3M
2021-12-23 2.80 2.86 2.74 2.76 65.4M
2021-12-22 2.83 2.88 2.76 2.82 80.4M
2021-12-21 2.73 2.87 2.70 2.83 107.3M
2021-12-20 2.74 2.83 2.70 2.70 77.3M
2021-12-17 2.72 2.83 2.71 2.75 91.8M
2021-12-16 2.70 2.76 2.67 2.71 83.7M
2021-12-15 2.63 2.72 2.60 2.68 88.1M
2021-12-14 2.56 2.77 2.55 2.67 122.1M
2021-12-13 2.47 2.65 2.47 2.56 97.2M
2021-12-10 2.42 2.47 2.40 2.46 39.9M
2021-12-09 2.38 2.43 2.36 2.43 39.8M
2021-12-08 2.38 2.40 2.35 2.38 30.6M
2021-12-07 2.38 2.39 2.34 2.37 37.2M
2021-12-06 2.41 2.42 2.35 2.36 36.2M
2021-12-03 2.45 2.47 2.40 2.41 29.9M
2021-12-02 2.52 2.53 2.43 2.43 35.8M
2021-12-01 2.47 2.54 2.46 2.52 32.5M
2021-11-30 2.48 2.54 2.46 2.47 38.0M
2021-11-29 2.49 2.57 2.47 2.48 35.0M
2021-11-26 2.63 2.63 2.53 2.54 45.3M
2021-11-25 2.67 2.77 2.59 2.60 82.7M
2021-11-24 2.63 2.65 2.57 2.64 33.7M
2021-11-23 2.62 2.63 2.55 2.63 33.6M
2021-11-22 2.68 2.68 2.61 2.62 34.1M
2021-11-19 2.62 2.72 2.60 2.69 44.7M
2021-11-18 2.68 2.71 2.60 2.62 56.4M
2021-11-17 2.70 2.74 2.64 2.68 70.0M
2021-11-16 2.68 2.77 2.67 2.70 57.6M
2021-11-15 2.65 2.71 2.63 2.67 60.1M
2021-11-12 2.58 2.67 2.58 2.64 58.3M
2021-11-11 2.53 2.62 2.51 2.61 67.2M
2021-11-10 2.50 2.64 2.49 2.55 64.4M
2021-11-09 2.48 2.53 2.46 2.50 37.6M
2021-11-08 2.43 2.52 2.41 2.52 58.6M
2021-11-05 2.35 2.47 2.33 2.42 51.3M
2021-11-04 2.31 2.37 2.30 2.35 21.9M
2021-11-03 2.27 2.34 2.27 2.32 13.0M
2021-11-02 2.33 2.34 2.26 2.28 20.1M
2021-11-01 2.30 2.35 2.28 2.34 15.3M
2021-10-29 2.27 2.33 2.27 2.30 14.5M
2021-10-28 2.29 2.30 2.25 2.27 13.9M
2021-10-27 2.35 2.36 2.28 2.29 25.2M
2021-10-26 2.40 2.42 2.36 2.37 16.6M
2021-10-25 2.40 2.42 2.37 2.41 12.6M
2021-10-22 2.40 2.44 2.40 2.41 12.0M
2021-10-21 2.47 2.47 2.41 2.41 17.0M
2021-10-20 2.47 2.49 2.44 2.47 15.9M
2021-10-19 2.51 2.51 2.46 2.48 21.3M
2021-10-18 2.46 2.58 2.44 2.51 36.3M
2021-10-15 2.42 2.49 2.41 2.47 34.7M
2021-10-14 2.40 2.42 2.37 2.40 13.1M
2021-10-13 2.40 2.41 2.36 2.40 13.1M
2021-10-12 2.41 2.42 2.36 2.38 20.2M
2021-10-11 2.44 2.46 2.41 2.42 16.2M
2021-10-08 2.38 2.44 2.38 2.43 17.0M
2021-09-30 2.36 2.40 2.35 2.38 12.8M
2021-09-29 2.39 2.40 2.35 2.36 21.0M
2021-09-28 2.41 2.42 2.38 2.41 14.2M
2021-09-27 2.46 2.48 2.34 2.41 31.5M
2021-09-24 2.56 2.57 2.47 2.48 24.6M
2021-09-23 2.51 2.58 2.51 2.55 28.5M
2021-09-22 2.48 2.51 2.45 2.49 20.8M
2021-09-17 2.55 2.56 2.47 2.51 31.3M
2021-09-16 2.60 2.65 2.56 2.56 38.2M
2021-09-15 2.59 2.63 2.57 2.60 28.7M
2021-09-14 2.67 2.69 2.58 2.59 40.9M
2021-09-13 2.62 2.69 2.60 2.67 49.5M
2021-09-10 2.74 2.75 2.63 2.64 65.0M
2021-09-09 2.83 2.84 2.67 2.72 117.0M
2021-09-08 2.56 2.82 2.55 2.82 123.8M
2021-09-07 2.49 2.58 2.47 2.56 54.6M
2021-09-06 2.50 2.52 2.47 2.49 29.6M
2021-09-03 2.56 2.58 2.47 2.48 48.5M
2021-09-02 2.41 2.48 2.40 2.46 37.5M
2021-09-01 2.37 2.43 2.37 2.41 26.2M
2021-08-31 2.41 2.41 2.35 2.38 27.3M
2021-08-30 2.39 2.43 2.37 2.41 23.3M
2021-08-27 2.46 2.47 2.40 2.41 23.7M
2021-08-26 2.43 2.51 2.40 2.46 37.2M
2021-08-25 2.43 2.46 2.42 2.44 21.8M
2021-08-24 2.39 2.48 2.37 2.44 30.6M
2021-08-23 2.37 2.40 2.36 2.40 15.9M
2021-08-20 2.38 2.39 2.34 2.37 20.7M
2021-08-19 2.41 2.44 2.38 2.39 17.7M
2021-08-18 2.37 2.42 2.36 2.42 23.3M
2021-08-17 2.44 2.46 2.37 2.39 24.8M
2021-08-16 2.47 2.48 2.43 2.45 26.9M
2021-08-13 2.51 2.53 2.47 2.49 40.1M
2021-08-12 2.38 2.59 2.37 2.54 76.3M
2021-08-11 2.41 2.42 2.36 2.39 27.1M
2021-08-10 2.38 2.41 2.36 2.40 28.8M
2021-08-09 2.31 2.37 2.31 2.36 19.9M
2021-08-06 2.31 2.33 2.29 2.32 16.6M
2021-08-05 2.35 2.36 2.30 2.30 20.5M
2021-08-04 2.38 2.39 2.34 2.36 23.2M
2021-08-03 2.34 2.43 2.34 2.39 29.5M
2021-08-02 2.30 2.37 2.27 2.36 25.0M
2021-07-30 2.29 2.32 2.25 2.31 20.0M
2021-07-29 2.30 2.33 2.29 2.30 17.9M
2021-07-28 2.36 2.37 2.22 2.28 26.0M
2021-07-27 2.34 2.40 2.34 2.36 27.1M
2021-07-26 2.35 2.38 2.31 2.35 31.8M
2021-07-23 2.44 2.45 2.39 2.41 33.6M
2021-07-22 2.46 2.50 2.45 2.45 28.6M
2021-07-21 2.43 2.53 2.42 2.48 37.8M
2021-07-20 2.38 2.44 2.37 2.43 24.1M
2021-07-19 2.46 2.47 2.39 2.40 28.2M
2021-07-16 2.45 2.49 2.45 2.45 25.6M
2021-07-15 2.52 2.52 2.41 2.44 43.4M
2021-07-14 2.59 2.61 2.53 2.53 44.8M
2021-07-13 2.57 2.67 2.53 2.63 52.3M
2021-07-12 2.59 2.63 2.57 2.58 34.4M
2021-07-09 2.53 2.62 2.52 2.58 33.6M
2021-07-08 2.64 2.64 2.52 2.54 48.1M
2021-07-07 2.63 2.66 2.60 2.63 30.7M
2021-07-06 2.67 2.69 2.61 2.65 36.2M
2021-07-05 2.61 2.70 2.58 2.68 46.9M
2021-07-02 2.58 2.67 2.56 2.61 36.9M
2021-07-01 2.66 2.69 2.59 2.60 40.3M
2021-06-30 2.75 2.76 2.63 2.65 60.6M
2021-06-29 2.71 2.79 2.68 2.75 56.7M
2021-06-28 2.77 2.82 2.70 2.71 60.7M
2021-06-25 2.82 2.82 2.72 2.75 78.0M
2021-06-24 2.96 2.98 2.83 2.85 87.2M
2021-06-23 3.06 3.17 2.98 3.00 92.3M
2021-06-22 2.98 3.09 2.92 3.06 103.2M
2021-06-21 3.08 3.08 2.95 3.00 87.9M
2021-06-18 3.01 3.18 2.98 3.04 108.7M
2021-06-17 3.05 3.15 2.96 3.04 125.1M
2021-06-16 2.90 3.26 2.85 3.09 189.2M
2021-06-15 2.95 3.07 2.86 2.96 134.6M
2021-06-11 3.10 3.19 2.92 2.94 268.2M
2021-06-10 3.08 3.18 3.08 3.18 59.9M
2021-06-09 2.61 2.89 2.61 2.89 149.3M
2021-06-08 2.72 2.72 2.62 2.63 86.3M
2021-06-07 2.74 2.84 2.67 2.69 113.1M
2021-06-04 2.82 2.92 2.68 2.77 235.0M
2021-06-03 2.51 2.77 2.51 2.77 134.6M
2021-06-02 2.66 2.68 2.50 2.52 189.3M
2021-06-01 2.81 2.86 2.71 2.78 124.3M
2021-05-31 2.71 2.88 2.65 2.81 191.2M
2021-05-28 2.65 2.82 2.65 2.74 182.1M
2021-05-27 2.61 2.76 2.56 2.66 174.3M
2021-05-26 2.62 2.87 2.58 2.68 294.3M
2021-05-25 2.35 2.61 2.35 2.61 179.3M
2021-05-24 2.31 2.37 2.29 2.37 54.1M
2021-05-21 2.29 2.33 2.28 2.32 34.5M
2021-05-20 2.28 2.31 2.25 2.30 43.5M
2021-05-19 2.33 2.35 2.29 2.30 40.5M
2021-05-18 2.34 2.35 2.31 2.34 36.4M
2021-05-17 2.40 2.40 2.30 2.31 71.9M
2021-05-14 2.39 2.47 2.38 2.41 77.0M
2021-05-13 2.38 2.42 2.36 2.39 68.2M
2021-05-12 2.31 2.49 2.28 2.43 130.4M
2021-05-11 2.28 2.35 2.26 2.32 58.8M
2021-05-10 2.31 2.33 2.26 2.30 77.2M
2021-05-07 2.31 2.45 2.26 2.36 128.0M
2021-05-06 2.23 2.30 2.22 2.25 57.2M
2021-04-30 2.26 2.30 2.21 2.24 101.3M
2021-04-29 2.39 2.43 2.34 2.35 78.3M
2021-04-28 2.40 2.44 2.34 2.43 85.4M
2021-04-27 2.43 2.49 2.39 2.41 103.5M
2021-04-26 2.47 2.47 2.38 2.39 119.2M
2021-04-23 2.61 2.62 2.49 2.50 137.9M
2021-04-22 2.72 2.75 2.60 2.63 164.6M
2021-04-21 2.74 2.81 2.66 2.73 242.8M
2021-04-20 2.79 3.08 2.79 2.86 327.2M
2021-04-19 3.09 3.09 3.09 3.09 50.4M
2021-04-16 3.65 3.84 3.35 3.43 472.2M
2021-04-15 3.29 3.62 3.13 3.62 352.4M
2021-04-14 2.78 3.29 2.70 3.29 352.2M
2021-04-13 3.38 3.38 2.95 2.99 394.7M
2021-04-12 3.14 3.14 3.14 3.14 16.9M
2021-04-09 2.85 2.85 2.70 2.85 108.5M
2021-04-08 2.35 2.59 2.30 2.59 66.8M
2021-04-07 2.30 2.40 2.28 2.35 53.9M
2021-04-06 2.25 2.32 2.23 2.29 44.3M
2021-04-02 2.30 2.33 2.24 2.26 47.0M
2021-04-01 2.21 2.31 2.18 2.29 68.5M
2021-03-31 2.18 2.24 2.17 2.20 15.5M
2021-03-30 2.26 2.29 2.18 2.20 40.3M
2021-03-29 2.28 2.29 2.23 2.25 30.3M
2021-03-26 2.21 2.27 2.17 2.26 44.7M
2021-03-25 2.20 2.28 2.16 2.22 35.9M
2021-03-24 2.22 2.24 2.19 2.21 25.0M
2021-03-23 2.20 2.21 2.16 2.21 21.2M
2021-03-22 2.16 2.24 2.13 2.21 25.8M
2021-03-19 2.27 2.32 2.16 2.17 60.5M
2021-03-18 2.23 2.29 2.20 2.29 33.7M
2021-03-17 2.28 2.30 2.23 2.25 20.4M
2021-03-16 2.22 2.28 2.22 2.27 29.5M
2021-03-15 2.17 2.24 2.15 2.23 25.5M
2021-03-12 2.20 2.20 2.15 2.17 16.7M
2021-03-11 2.10 2.19 2.09 2.18 24.7M
2021-03-10 2.31 2.34 2.12 2.14 42.8M
2021-03-09 2.24 2.30 2.15 2.25 35.2M
2021-03-08 2.28 2.31 2.23 2.23 23.5M
2021-03-05 2.21 2.28 2.20 2.26 30.8M
2021-03-04 2.17 2.29 2.16 2.22 40.4M
2021-03-03 2.16 2.19 2.13 2.17 23.1M
2021-03-02 2.20 2.22 2.13 2.15 26.3M
2021-03-01 2.16 2.21 2.16 2.19 23.4M
2021-02-26 2.17 2.20 2.12 2.16 18.7M
2021-02-25 2.24 2.26 2.16 2.17 19.2M
2021-02-24 2.21 2.26 2.19 2.21 23.4M
2021-02-23 2.25 2.31 2.18 2.19 30.6M
2021-02-22 2.18 2.32 2.17 2.25 49.5M
2021-02-19 2.07 2.18 2.05 2.17 41.2M
2021-02-18 1.96 2.08 1.96 2.05 34.7M
2021-02-10 1.91 2.00 1.90 1.95 26.0M
2021-02-09 1.89 1.93 1.87 1.92 19.7M
2021-02-08 1.89 1.93 1.85 1.89 19.8M
2021-02-05 1.91 2.08 1.90 1.91 36.4M
2021-02-04 1.95 1.96 1.85 1.89 34.2M
2021-02-03 2.06 2.08 1.97 1.97 30.5M
2021-02-02 2.11 2.11 1.99 2.05 41.5M
2021-02-01 2.18 2.25 2.12 2.12 61.0M
2021-01-29 2.42 2.42 2.29 2.35 63.7M
2021-01-28 2.23 2.46 2.22 2.46 61.5M
2021-01-27 2.22 2.29 2.20 2.24 19.5M
2021-01-26 2.22 2.26 2.20 2.21 11.7M
2021-01-25 2.28 2.30 2.22 2.23 16.7M
2021-01-22 2.35 2.35 2.26 2.27 23.3M
2021-01-21 2.33 2.41 2.30 2.36 43.9M
2021-01-20 2.36 2.38 2.31 2.33 19.8M
2021-01-19 2.30 2.40 2.27 2.37 32.1M
2021-01-18 2.32 2.38 2.30 2.31 26.6M
2021-01-15 2.25 2.36 2.23 2.31 26.8M
2021-01-14 2.18 2.27 2.17 2.24 18.9M
2021-01-13 2.22 2.23 2.16 2.19 18.7M
2021-01-12 2.24 2.27 2.21 2.23 13.2M
2021-01-11 2.30 2.36 2.22 2.23 26.0M
2021-01-08 2.18 2.38 2.13 2.32 51.1M
2021-01-07 2.30 2.31 2.15 2.20 45.3M
2021-01-06 2.39 2.41 2.29 2.32 31.3M
2021-01-05 2.54 2.54 2.38 2.39 52.3M
2021-01-04 2.55 2.59 2.52 2.55 29.7M