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
2023-12-29 18.86 19.98 18.86 19.68 2.6M
2023-12-28 18.94 19.18 18.69 18.89 3.5M
2023-12-27 19.13 19.29 18.81 18.97 2.6M
2023-12-26 19.60 19.75 18.99 19.10 2.1M
2023-12-25 19.85 20.30 19.18 19.62 3.2M
2023-12-22 21.05 21.10 19.64 19.71 3.6M
2023-12-21 20.90 21.16 20.51 20.91 2.7M
2023-12-20 21.44 21.48 20.82 20.90 2.9M
2023-12-19 21.06 21.86 21.06 21.49 2.7M
2023-12-18 21.57 21.73 21.16 21.31 2.9M
2023-12-15 21.20 21.88 21.15 21.55 2.8M
2023-12-14 21.00 21.85 20.99 21.39 3.2M
2023-12-13 21.26 21.64 21.02 21.15 3.1M
2023-12-12 21.16 21.85 21.15 21.47 4.7M
2023-12-11 20.20 21.35 20.15 21.18 3.9M
2023-12-08 20.87 20.87 20.20 20.24 2.9M
2023-12-07 20.50 21.00 20.40 20.90 3.6M
2023-12-06 19.91 20.75 19.70 20.41 2.7M
2023-12-05 20.24 20.50 19.84 19.91 2.1M
2023-12-04 20.05 20.53 20.03 20.31 3.0M
2023-12-01 19.45 20.24 19.31 20.02 2.3M
2023-11-30 19.46 19.65 19.20 19.40 1.1M
2023-11-29 19.42 19.70 19.33 19.45 1.3M
2023-11-28 19.65 19.69 19.25 19.56 2.4M
2023-11-27 19.72 19.87 19.44 19.71 2.5M
2023-11-24 19.85 20.12 19.64 19.72 2.0M
2023-11-23 20.00 20.00 19.48 19.89 3.4M
2023-11-22 19.68 20.46 19.63 20.13 3.0M
2023-11-21 19.46 19.95 19.46 19.73 2.5M
2023-11-20 19.71 19.90 19.30 19.54 3.0M
2023-11-17 19.38 20.16 19.25 19.86 5.3M
2023-11-16 18.92 19.75 18.81 19.39 2.8M
2023-11-15 19.20 19.26 18.94 18.99 1.4M
2023-11-14 18.70 19.18 18.70 19.08 1.6M
2023-11-13 19.00 19.27 18.88 19.02 2.0M
2023-11-10 18.88 19.17 18.84 18.96 2.6M
2023-11-09 19.21 19.48 18.90 19.06 2.3M
2023-11-08 18.90 19.42 18.90 19.37 2.9M
2023-11-07 19.12 19.17 18.77 18.99 3.6M
2023-11-06 18.27 19.29 18.27 19.20 4.2M
2023-11-03 18.00 18.52 17.95 18.26 2.9M
2023-11-02 17.68 18.43 17.68 18.08 4.0M
2023-11-01 17.75 18.08 17.67 17.81 2.1M
2023-10-31 17.80 18.08 17.50 17.70 2.8M
2023-10-30 17.30 17.88 17.23 17.80 2.3M
2023-10-27 17.08 17.36 17.01 17.31 1.2M
2023-10-26 17.10 17.23 16.89 17.09 1.1M
2023-10-25 17.05 17.25 17.01 17.07 1.5M
2023-10-24 16.40 17.02 16.28 16.89 1.6M
2023-10-23 16.51 16.68 16.21 16.27 1.8M
2023-10-20 16.93 17.00 16.55 16.64 1.2M
2023-10-19 16.63 17.26 16.63 16.94 1.6M
2023-10-18 17.11 17.25 16.70 16.70 1.5M
2023-10-17 17.47 17.50 17.19 17.28 1.0M
2023-10-16 17.75 17.79 17.29 17.39 1.6M
2023-10-13 17.85 18.00 17.69 17.70 1.0M
2023-10-12 18.01 18.24 17.84 17.93 1.4M
2023-10-11 17.80 18.25 17.67 18.05 1.5M
2023-10-10 17.69 17.88 17.66 17.79 1.5M
2023-10-09 18.02 18.09 17.60 17.69 1.6M
2023-09-28 17.90 18.19 17.90 18.11 1.5M
2023-09-27 17.94 18.10 17.81 17.97 1.2M
2023-09-26 17.87 18.07 17.70 18.01 1.5M
2023-09-25 17.97 18.10 17.68 17.81 2.0M
2023-09-22 17.48 17.99 17.29 17.99 2.5M
2023-09-21 17.56 17.73 17.39 17.43 1.3M
2023-09-20 17.65 17.88 17.53 17.61 1.7M
2023-09-19 17.84 17.94 17.59 17.70 1.6M
2023-09-18 17.55 17.92 17.26 17.84 2.6M
2023-09-15 17.36 17.61 17.32 17.51 1.7M
2023-09-14 17.47 17.47 17.19 17.32 1.9M
2023-09-13 17.81 17.89 17.30 17.49 3.5M
2023-09-12 18.01 18.11 17.82 17.89 3.6M
2023-09-11 17.98 18.19 17.89 18.14 4.3M
2023-09-08 18.54 18.69 17.90 17.97 5.5M
2023-09-07 18.84 19.07 18.55 18.60 3.5M
2023-09-06 19.16 19.22 18.76 18.91 3.4M
2023-09-05 19.50 19.57 19.12 19.23 2.9M
2023-09-04 19.73 19.90 19.36 19.65 3.2M
2023-09-01 19.99 20.03 19.58 19.75 2.4M
2023-08-31 20.05 20.09 19.72 19.88 1.8M
2023-08-30 20.04 20.10 19.80 20.08 3.0M
2023-08-29 18.95 20.00 18.90 19.90 5.2M
2023-08-28 19.71 19.80 18.88 19.01 3.1M
2023-08-25 19.10 19.23 18.58 18.80 3.2M
2023-08-24 18.89 19.44 18.75 19.30 4.3M
2023-08-23 19.00 19.16 18.75 18.92 2.3M
2023-08-22 18.73 19.14 18.63 19.14 3.2M
2023-08-21 18.52 18.93 18.42 18.68 2.6M
2023-08-18 18.60 18.96 18.47 18.52 2.8M
2023-08-17 18.62 18.81 18.33 18.73 2.5M
2023-08-16 18.97 18.97 18.39 18.58 3.3M
2023-08-15 19.57 19.58 18.70 18.88 5.0M
2023-08-14 19.42 19.77 18.86 19.63 5.2M
2023-08-11 19.42 20.17 19.35 19.58 3.8M
2023-08-10 19.16 19.64 19.02 19.43 2.9M
2023-08-09 20.20 20.20 19.05 19.14 4.2M
2023-08-08 19.62 20.52 19.47 20.39 3.9M
2023-08-07 19.41 19.88 19.37 19.75 2.2M
2023-08-04 19.30 19.79 19.28 19.64 1.9M
2023-08-03 19.59 19.88 19.30 19.30 1.6M
2023-08-02 19.73 19.78 19.44 19.54 1.7M
2023-08-01 19.81 19.93 19.65 19.79 1.9M
2023-07-31 19.57 19.97 19.37 19.86 2.2M
2023-07-28 19.77 19.80 19.46 19.53 2.4M
2023-07-27 20.33 20.33 19.82 19.83 1.7M
2023-07-26 20.45 20.59 20.16 20.26 1.7M
2023-07-25 20.40 20.63 20.20 20.45 1.6M
2023-07-24 20.09 20.40 19.75 20.25 1.5M
2023-07-21 20.12 20.30 19.95 20.13 1.1M
2023-07-20 20.51 20.63 20.05 20.13 1.6M
2023-07-19 20.15 20.55 20.12 20.53 2.4M
2023-07-18 20.39 20.45 20.05 20.07 1.7M
2023-07-17 20.57 20.64 20.13 20.39 1.9M
2023-07-14 20.25 20.66 20.20 20.50 1.9M
2023-07-13 19.83 20.30 19.81 20.29 2.7M
2023-07-12 20.20 20.22 19.73 19.80 2.0M
2023-07-11 20.19 20.37 19.87 20.04 2.1M
2023-07-10 19.96 20.25 19.96 20.19 1.6M
2023-07-07 20.16 20.16 19.48 19.93 2.3M
2023-07-06 20.16 20.33 19.98 19.98 1.9M
2023-07-05 20.50 20.50 20.02 20.09 2.0M
2023-07-04 20.11 20.52 20.05 20.46 2.8M
2023-07-03 20.35 20.50 19.77 20.22 3.0M
2023-06-30 20.29 20.54 20.03 20.36 2.7M
2023-06-29 20.00 20.42 19.56 20.30 2.7M
2023-06-28 20.24 20.34 19.30 19.86 3.1M
2023-06-27 20.00 20.54 19.73 20.28 3.0M
2023-06-26 20.75 21.15 19.90 20.01 3.3M
2023-06-21 21.79 22.18 20.71 20.74 3.4M
2023-06-20 22.15 22.45 21.84 21.96 2.5M
2023-06-19 22.31 22.63 22.17 22.24 2.6M
2023-06-16 22.18 22.50 21.65 22.29 3.3M
2023-06-15 22.38 22.85 22.12 22.19 3.9M
2023-06-14 22.48 23.00 22.03 22.15 4.0M
2023-06-13 22.22 22.65 22.03 22.49 3.7M
2023-06-12 23.15 23.52 22.72 22.99 3.6M
2023-06-09 22.64 23.39 22.55 22.94 4.2M
2023-06-08 23.57 23.57 22.46 22.65 4.3M
2023-06-07 22.64 23.48 22.20 23.39 5.8M
2023-06-06 22.81 23.22 22.26 22.34 4.5M
2023-06-05 22.22 23.17 22.22 22.98 5.8M
2023-06-02 22.20 22.72 22.02 22.31 4.3M
2023-06-01 21.10 22.80 20.74 22.22 8.3M
2023-05-31 20.45 21.18 20.40 21.12 4.3M
2023-05-30 20.10 20.63 19.71 20.60 4.3M
2023-05-29 20.05 20.42 19.92 20.10 3.7M
2023-05-26 19.74 20.17 19.48 20.01 3.4M
2023-05-25 20.09 20.40 19.45 19.75 3.8M
2023-05-24 20.09 20.45 20.01 20.26 3.1M
2023-05-23 20.92 21.15 20.18 20.19 3.8M
2023-05-22 21.75 21.80 20.67 21.00 5.0M
2023-05-19 22.38 22.59 21.64 21.71 5.5M
2023-05-18 22.46 22.85 21.95 22.48 4.5M
2023-05-17 22.11 22.93 21.51 22.27 6.7M
2023-05-16 25.02 25.16 23.07 23.07 9.8M
2023-05-15 24.70 26.39 24.40 25.63 10.9M
2023-05-12 25.56 25.69 24.52 24.68 8.5M
2023-05-11 24.43 26.44 24.21 25.90 12.9M
2023-05-10 24.15 24.98 23.62 24.43 7.6M
2023-05-09 24.50 25.50 24.18 24.31 7.9M
2023-05-08 25.31 25.35 24.01 25.00 9.4M
2023-05-05 25.03 26.12 24.61 25.95 12.5M
2023-05-04 23.91 25.70 23.88 25.46 12.1M
2023-04-28 22.82 24.06 22.68 23.96 7.5M
2023-04-27 22.95 24.10 22.30 22.64 7.8M
2023-04-26 23.70 23.70 21.73 22.99 9.1M
2023-04-25 24.57 24.61 22.72 23.92 7.7M
2023-04-24 23.68 24.92 23.68 24.39 9.0M
2023-04-21 25.56 25.58 23.58 23.90 9.8M
2023-04-20 24.48 25.71 24.12 25.71 12.4M
2023-04-19 24.22 24.95 24.02 24.51 8.2M
2023-04-18 24.80 24.95 23.80 24.36 5.9M
2023-04-17 25.39 25.70 24.16 24.49 8.7M
2023-04-14 25.76 26.87 24.29 24.89 13.3M
2023-04-13 25.60 28.07 24.88 26.99 21.9M
2023-04-12 24.42 25.52 24.31 25.52 18.4M
2023-04-11 21.06 23.20 20.90 23.20 6.5M
2023-04-10 21.60 22.20 20.87 21.09 4.1M
2023-04-07 21.30 21.80 20.72 21.66 3.2M
2023-04-06 22.22 22.22 21.11 21.22 3.4M
2023-04-04 22.97 23.18 22.02 22.26 5.1M
2023-04-03 22.68 23.11 22.37 22.96 4.4M
2023-03-31 21.97 22.84 21.73 22.68 3.1M
2023-03-30 22.29 22.42 21.61 21.86 3.3M
2023-03-29 22.83 23.05 21.92 22.31 5.2M
2023-03-28 23.30 24.75 22.77 23.13 8.3M
2023-03-27 22.53 23.55 22.10 23.50 4.5M
2023-03-24 21.92 22.54 21.76 22.50 2.5M
2023-03-23 22.08 22.09 21.65 21.79 1.8M
2023-03-22 21.61 22.28 21.46 22.17 2.8M
2023-03-21 21.20 21.54 20.82 21.47 1.8M
2023-03-20 21.37 21.64 21.00 21.19 2.0M
2023-03-17 21.47 21.66 21.07 21.30 2.5M
2023-03-16 21.39 21.70 21.11 21.60 2.0M
2023-03-15 21.23 21.60 20.77 21.37 1.8M
2023-03-14 21.45 21.60 20.93 21.03 1.7M
2023-03-13 21.24 21.26 20.59 21.22 1.7M
2023-03-10 21.50 21.60 21.09 21.17 1.4M
2023-03-09 21.33 21.70 21.14 21.62 1.9M
2023-03-08 20.75 21.35 20.70 21.20 1.4M
2023-03-07 21.40 21.59 20.96 21.05 1.5M
2023-03-06 21.33 21.80 21.21 21.50 1.7M
2023-03-03 21.18 21.45 21.00 21.38 1.7M
2023-03-02 21.00 21.35 20.75 21.15 1.5M
2023-03-01 20.49 20.97 20.40 20.85 1.6M
2023-02-28 20.43 20.59 20.16 20.44 1.1M
2023-02-27 20.70 20.73 20.32 20.44 1.4M
2023-02-24 20.61 20.77 20.42 20.69 0.8M
2023-02-23 20.86 20.97 20.39 20.61 1.5M
2023-02-22 20.76 20.94 20.58 20.85 1.2M
2023-02-21 21.40 21.40 20.67 20.77 1.5M
2023-02-20 20.56 21.27 20.50 21.18 2.1M
2023-02-17 20.99 21.20 20.51 20.55 1.7M
2023-02-16 21.54 21.89 20.81 20.89 2.4M
2023-02-15 21.31 21.55 21.21 21.45 1.2M
2023-02-14 21.16 21.50 21.02 21.27 1.3M
2023-02-13 21.29 21.43 20.93 21.17 1.6M
2023-02-10 20.94 21.66 20.81 21.34 1.8M
2023-02-09 20.55 20.98 20.47 20.97 1.1M
2023-02-08 21.18 21.54 20.52 20.60 1.7M
2023-02-07 20.88 21.28 20.68 21.07 1.6M
2023-02-06 20.50 20.95 20.30 20.79 2.0M
2023-02-03 20.60 20.93 20.36 20.52 1.4M
2023-02-02 20.41 21.41 20.36 20.65 2.4M
2023-02-01 20.59 20.60 20.23 20.41 1.5M
2023-01-31 20.44 20.50 19.90 20.39 2.2M
2023-01-30 19.75 20.65 19.49 20.24 2.9M
2023-01-20 19.33 19.61 19.33 19.55 1.0M
2023-01-19 19.28 19.37 19.05 19.34 0.8M
2023-01-18 19.23 19.48 19.15 19.28 1.1M
2023-01-17 19.40 19.63 19.26 19.29 1.1M
2023-01-16 19.83 19.84 19.28 19.39 3.0M
2023-01-13 19.14 20.45 19.14 19.93 1.9M
2023-01-12 19.18 19.49 19.09 19.14 0.9M
2023-01-11 19.70 19.81 19.13 19.18 0.9M
2023-01-10 19.60 19.85 19.45 19.70 1.0M
2023-01-09 19.83 19.91 19.52 19.70 1.3M
2023-01-06 20.16 20.16 19.63 19.77 1.2M
2023-01-05 20.29 20.45 19.93 19.98 1.3M
2023-01-04 20.43 20.46 20.10 20.23 1.4M
2023-01-03 20.00 20.64 19.81 20.30 2.5M