Thinkingdom Media Group Ltd (603096)

603096
🏛️ 중국 →
17.67
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 28.16 29.90 28.16 29.50 3.0M
2021-12-30 27.34 28.42 27.21 28.11 2.2M
2021-12-29 27.48 27.49 26.88 27.34 1.2M
2021-12-28 26.48 27.68 26.24 27.29 1.9M
2021-12-27 26.15 26.68 26.03 26.24 0.9M
2021-12-24 26.67 26.97 26.19 26.23 0.9M
2021-12-23 28.00 28.02 26.66 26.71 1.4M
2021-12-22 27.80 28.20 27.12 27.46 2.3M
2021-12-21 26.53 26.86 26.36 26.69 0.6M
2021-12-20 27.02 27.15 26.50 26.53 0.6M
2021-12-17 27.22 27.61 26.97 27.02 0.8M
2021-12-16 26.96 27.63 26.73 27.27 1.2M
2021-12-15 27.48 27.49 26.97 27.02 1.4M
2021-12-14 26.77 27.38 26.35 27.38 2.1M
2021-12-13 26.39 26.83 26.18 26.43 0.7M
2021-12-10 26.26 26.48 26.06 26.44 0.7M
2021-12-09 25.90 26.37 25.90 26.25 0.6M
2021-12-08 25.88 26.12 25.75 25.99 0.3M
2021-12-07 25.75 25.93 25.51 25.92 0.4M
2021-12-06 25.76 25.89 25.66 25.75 0.3M
2021-12-03 25.80 26.05 25.70 25.75 0.4M
2021-12-02 25.80 26.01 25.56 25.58 0.5M
2021-12-01 25.75 26.08 25.22 26.07 1.0M
2021-11-30 25.82 26.14 25.72 25.82 0.4M
2021-11-29 26.32 26.38 25.63 25.70 0.7M
2021-11-26 27.36 27.36 26.45 26.56 0.7M
2021-11-25 27.66 27.75 27.36 27.38 0.5M
2021-11-24 27.40 27.79 27.36 27.70 0.7M
2021-11-23 27.50 27.50 27.14 27.36 0.6M
2021-11-22 27.70 27.73 27.32 27.56 0.7M
2021-11-19 27.75 27.80 27.39 27.80 0.7M
2021-11-18 28.63 28.63 27.81 27.85 1.0M
2021-11-17 28.15 28.99 28.15 28.79 1.9M
2021-11-16 27.31 28.15 27.05 28.10 1.7M
2021-11-15 26.93 27.30 26.61 27.29 0.7M
2021-11-12 27.22 27.22 26.60 27.00 0.8M
2021-11-11 27.20 27.65 26.98 27.40 1.5M
2021-11-10 26.80 27.50 26.45 27.38 0.7M
2021-11-09 26.50 26.92 26.25 26.80 0.4M
2021-11-08 26.80 26.87 26.13 26.55 0.4M
2021-11-05 26.81 27.33 26.81 26.88 0.7M
2021-11-04 26.93 27.20 26.39 26.81 0.7M
2021-11-03 27.00 27.23 26.61 26.94 0.4M
2021-11-02 27.60 27.60 26.88 27.03 0.7M
2021-11-01 27.06 27.86 27.06 27.70 0.7M
2021-10-29 26.40 27.29 26.18 27.29 0.7M
2021-10-28 26.46 26.53 26.01 26.47 0.3M
2021-10-27 27.09 27.13 26.00 26.49 0.4M
2021-10-26 26.71 27.26 26.71 27.05 0.2M
2021-10-25 27.17 27.24 26.59 26.90 0.4M
2021-10-22 27.23 27.38 27.10 27.19 0.4M
2021-10-21 27.65 27.65 27.00 27.25 0.8M
2021-10-20 27.34 28.00 27.05 27.69 0.6M
2021-10-19 27.25 27.90 27.04 27.34 0.4M
2021-10-18 27.27 27.40 26.60 27.37 0.2M
2021-10-15 27.68 27.72 27.11 27.46 0.5M
2021-10-14 27.41 27.89 26.70 27.79 0.5M
2021-10-13 27.35 27.56 27.10 27.42 0.4M
2021-10-12 27.88 27.88 26.90 27.35 0.9M
2021-10-11 26.43 28.00 26.16 28.00 0.8M
2021-10-08 26.18 26.45 25.70 26.43 0.3M
2021-09-30 25.07 25.95 25.07 25.80 0.1M
2021-09-29 25.55 25.55 24.88 25.00 0.2M
2021-09-28 25.91 26.29 25.44 25.60 0.2M
2021-09-27 26.22 26.22 25.71 25.97 0.2M
2021-09-24 26.00 26.39 25.75 26.30 0.4M
2021-09-23 26.24 26.63 26.10 26.14 0.3M
2021-09-22 25.17 26.49 25.01 26.03 0.6M
2021-09-17 25.89 26.49 25.00 25.34 0.6M
2021-09-16 26.69 27.08 25.98 25.98 0.4M
2021-09-15 26.72 27.40 26.51 26.75 0.2M
2021-09-14 27.63 27.93 26.60 26.71 0.4M
2021-09-13 27.35 27.83 27.28 27.59 0.4M
2021-09-10 27.69 27.70 27.06 27.33 0.3M
2021-09-09 27.75 27.91 27.50 27.50 0.2M
2021-09-08 27.51 27.95 27.51 27.76 0.3M
2021-09-07 27.75 28.15 27.40 27.54 0.3M
2021-09-06 27.20 27.66 27.04 27.61 0.3M
2021-09-03 27.30 27.67 27.15 27.39 0.2M
2021-09-02 27.10 27.40 26.78 27.30 0.2M
2021-09-01 26.02 27.35 26.02 27.10 0.3M
2021-08-31 27.25 27.25 26.23 26.37 0.3M
2021-08-30 27.37 27.40 26.50 26.68 0.3M
2021-08-27 27.13 27.51 27.01 27.37 0.2M
2021-08-26 27.81 28.22 27.07 27.40 0.4M
2021-08-25 27.57 28.19 27.26 27.98 0.5M
2021-08-24 27.69 27.78 27.00 27.45 0.3M
2021-08-23 27.35 27.60 27.17 27.42 0.4M
2021-08-20 27.22 27.55 26.39 27.38 0.7M
2021-08-19 27.63 27.63 27.06 27.12 0.5M
2021-08-18 30.08 30.08 27.16 28.02 1.3M
2021-08-17 30.63 31.16 30.13 30.18 0.2M
2021-08-16 30.06 31.18 30.05 30.91 0.2M
2021-08-13 31.06 31.50 30.45 30.52 0.2M
2021-08-12 31.05 31.39 30.60 31.12 0.2M
2021-08-11 31.02 31.53 30.87 31.25 0.2M
2021-08-10 30.30 31.67 29.85 31.16 0.6M
2021-08-09 30.92 30.92 29.70 30.14 0.4M
2021-08-06 29.21 31.39 29.04 30.30 1.2M
2021-08-05 29.85 29.92 28.00 29.05 0.4M
2021-08-04 30.31 30.48 29.40 30.00 0.4M
2021-08-03 29.81 30.55 29.51 30.07 0.5M
2021-08-02 29.96 30.19 29.46 29.84 0.3M
2021-07-30 29.15 29.60 28.51 29.57 0.3M
2021-07-29 28.02 29.00 27.70 28.79 0.4M
2021-07-28 28.70 28.96 27.82 27.93 0.4M
2021-07-27 29.99 30.29 27.75 28.99 0.6M
2021-07-26 31.60 31.69 29.50 29.91 0.6M
2021-07-23 31.97 31.97 31.50 31.51 0.2M
2021-07-22 31.51 32.07 31.51 31.97 0.3M
2021-07-21 32.20 32.32 31.96 31.99 0.2M
2021-07-20 32.53 32.76 32.01 32.18 0.3M
2021-07-19 32.18 33.68 32.07 32.71 0.6M
2021-07-16 31.99 32.33 31.70 32.07 0.3M
2021-07-15 32.20 32.22 31.59 31.82 0.3M
2021-07-14 32.30 32.58 31.92 32.10 0.3M
2021-07-13 32.25 32.80 32.11 32.41 0.3M
2021-07-12 32.19 32.81 32.01 32.38 0.3M
2021-07-09 31.20 32.26 31.16 32.19 0.7M
2021-07-08 32.60 32.93 31.12 31.96 0.8M
2021-07-07 32.48 33.06 32.17 32.90 0.4M
2021-07-06 32.69 32.88 32.13 32.64 0.3M
2021-07-05 32.80 33.06 32.18 32.69 0.3M
2021-07-02 32.70 32.99 32.50 32.79 0.3M
2021-07-01 32.96 33.55 32.65 32.65 0.4M
2021-06-30 33.37 33.46 32.88 33.18 0.4M
2021-06-29 33.77 34.12 33.04 33.21 0.4M
2021-06-28 33.35 34.40 33.11 33.83 0.6M
2021-06-25 33.25 33.52 32.78 33.33 0.6M
2021-06-24 33.69 33.69 33.23 33.34 0.4M
2021-06-23 33.76 33.88 33.35 33.55 0.3M
2021-06-22 33.82 34.59 33.49 33.70 0.6M
2021-06-21 33.40 34.12 33.12 34.05 0.9M
2021-06-18 33.90 34.45 33.41 33.70 0.4M
2021-06-17 34.71 34.71 33.47 34.12 0.4M
2021-06-16 34.65 35.03 33.88 33.97 0.3M
2021-06-15 34.95 35.10 34.30 34.70 0.2M
2021-06-11 35.20 36.02 34.67 34.78 0.4M
2021-06-10 37.27 37.27 33.50 35.70 0.4M
2021-06-09 37.75 37.79 37.17 37.42 0.4M
2021-06-08 36.90 38.28 36.59 37.83 0.7M
2021-06-07 36.28 37.17 36.17 36.76 0.4M
2021-06-04 36.08 36.65 35.92 36.29 0.3M
2021-06-03 36.53 36.64 36.00 36.42 0.3M
2021-06-02 36.67 36.82 36.17 36.43 0.3M
2021-06-01 36.18 37.08 36.05 36.68 0.4M
2021-05-31 36.73 36.76 36.01 36.39 0.2M
2021-05-28 36.56 36.86 36.34 36.63 0.2M
2021-05-27 36.94 37.04 36.42 36.78 0.3M
2021-05-26 36.33 37.11 36.33 36.93 0.2M
2021-05-25 36.58 36.98 36.27 36.57 0.4M
2021-05-24 36.54 37.22 36.23 36.79 0.2M
2021-05-21 36.82 37.00 36.55 36.83 0.1M
2021-05-20 36.66 36.87 36.50 36.73 0.1M
2021-05-19 37.25 37.48 36.50 36.66 0.2M
2021-05-18 37.50 38.21 37.17 37.48 0.2M
2021-05-17 37.75 38.35 37.08 37.69 0.3M
2021-05-14 36.92 38.18 36.92 37.88 0.2M
2021-05-13 37.49 37.72 36.87 37.23 0.2M
2021-05-12 36.08 37.58 35.99 37.50 0.4M
2021-05-11 35.43 36.83 35.43 36.58 0.4M
2021-05-10 36.70 37.04 35.56 36.03 0.6M
2021-05-07 37.23 37.75 36.67 36.71 0.4M
2021-05-06 38.32 38.89 36.67 37.23 0.4M
2021-04-30 37.67 38.60 37.67 38.31 0.4M
2021-04-29 39.48 39.61 37.60 37.76 0.9M
2021-04-28 38.03 39.75 37.67 39.72 0.6M
2021-04-27 39.30 39.74 37.50 37.90 0.9M
2021-04-26 40.33 40.89 39.38 39.49 0.5M
2021-04-23 42.09 42.99 40.18 40.33 0.6M
2021-04-22 43.14 44.25 42.51 42.72 0.4M
2021-04-21 43.02 43.86 42.70 43.06 0.3M
2021-04-20 43.99 44.13 42.93 43.17 0.2M
2021-04-19 43.11 44.08 42.50 43.86 0.3M
2021-04-16 41.62 44.16 41.62 43.39 0.4M
2021-04-15 41.72 42.16 41.62 41.83 0.2M
2021-04-14 41.58 42.23 40.73 41.94 0.4M
2021-04-13 42.80 43.10 41.25 41.98 0.4M
2021-04-12 44.00 44.00 42.48 42.82 0.2M
2021-04-09 43.43 44.15 42.68 43.25 0.2M
2021-04-08 44.21 44.34 43.46 43.73 0.2M
2021-04-07 42.11 44.07 42.11 43.99 0.5M
2021-04-06 42.54 42.62 41.25 42.30 0.4M
2021-04-02 43.12 43.18 41.64 42.63 0.5M
2021-04-01 44.08 44.08 42.66 42.71 0.3M
2021-03-31 43.51 44.45 42.59 43.92 0.5M
2021-03-30 42.88 44.24 41.75 44.19 0.6M
2021-03-29 41.34 43.86 40.83 42.90 0.6M
2021-03-26 42.33 42.50 40.63 41.33 0.8M
2021-03-25 41.48 43.88 41.48 42.33 0.7M
2021-03-24 42.58 43.29 40.00 42.33 1.1M
2021-03-23 41.08 42.89 40.52 42.63 0.5M
2021-03-22 39.82 41.19 39.42 41.08 0.5M
2021-03-19 40.18 41.22 40.09 40.19 0.2M
2021-03-18 41.98 41.98 40.17 40.57 0.5M
2021-03-17 41.78 42.63 41.29 41.85 0.4M
2021-03-16 39.59 42.01 39.47 41.72 0.7M
2021-03-15 41.00 41.00 39.34 40.07 0.3M
2021-03-12 38.96 40.92 38.82 40.55 0.5M
2021-03-11 39.28 39.29 38.28 39.26 0.4M
2021-03-10 38.93 41.60 38.78 38.88 0.9M
2021-03-09 37.84 39.25 37.08 39.17 0.7M
2021-03-08 38.01 39.29 38.01 38.27 0.6M
2021-03-05 36.42 38.54 36.42 38.18 0.8M
2021-03-04 36.43 37.31 36.28 36.73 0.5M
2021-03-03 36.68 36.88 36.10 36.66 0.3M
2021-03-02 36.93 37.28 35.95 36.23 0.5M
2021-03-01 35.67 37.06 35.67 37.06 0.6M
2021-02-26 35.52 36.89 35.48 36.16 0.7M
2021-02-25 37.42 37.73 35.83 36.19 1.0M
2021-02-24 36.67 38.36 36.58 37.53 1.3M
2021-02-23 36.64 37.08 35.60 36.42 0.5M
2021-02-22 36.39 37.21 36.38 36.50 0.6M
2021-02-19 35.64 36.50 35.25 36.33 0.6M
2021-02-18 35.96 36.51 34.60 35.67 0.8M
2021-02-10 35.43 36.25 34.93 35.90 0.4M
2021-02-09 35.11 35.49 34.60 35.28 0.3M
2021-02-08 34.10 35.31 33.78 35.08 0.5M
2021-02-05 34.92 35.33 33.75 33.96 0.8M
2021-02-04 35.54 36.07 34.73 35.32 0.7M
2021-02-03 35.55 36.09 34.48 35.78 0.8M
2021-02-02 36.55 37.00 35.65 35.73 0.4M
2021-02-01 35.99 37.03 35.71 36.55 0.4M
2021-01-29 35.59 36.72 35.42 35.99 0.8M
2021-01-28 35.99 36.79 35.55 35.73 0.6M
2021-01-27 37.68 37.92 36.09 36.36 0.8M
2021-01-26 37.44 38.52 35.94 37.73 0.7M
2021-01-25 36.75 37.08 35.84 36.86 0.6M
2021-01-22 38.21 38.33 36.33 37.00 0.6M
2021-01-21 38.88 38.88 37.67 38.05 0.5M
2021-01-20 38.42 38.48 37.58 38.13 0.7M
2021-01-19 37.63 38.67 37.36 38.33 0.8M
2021-01-18 37.38 38.11 37.07 37.63 0.8M
2021-01-15 36.38 38.03 36.30 37.63 1.1M
2021-01-14 35.99 36.98 35.00 36.33 0.6M
2021-01-13 35.48 36.38 35.04 36.02 1.1M
2021-01-12 36.33 36.33 35.45 35.48 1.0M
2021-01-11 37.51 37.64 35.83 36.00 0.9M
2021-01-08 37.33 38.18 37.08 37.48 1.0M
2021-01-07 38.79 39.07 37.13 37.32 1.2M
2021-01-06 39.19 39.39 38.58 38.71 1.2M
2021-01-05 40.42 40.66 38.55 39.70 1.9M
2021-01-04 43.33 43.34 39.82 40.98 3.3M