TVZone Media Co., Ltd. 603721
SSE · China · Verbraucherdienstleistungen
CNY 18,450,00 (0,00 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18,45 | 0,00 % | CNY 18,75 | CNY 18,85 | CNY 18,23 | 4,74M |
| 2026-09-29 | CNY 18,45 | +0,76 % | CNY 18,25 | CNY 18,57 | CNY 18,03 | 5,57M |
| 2026-09-28 | CNY 18,31 | +0,66 % | CNY 18,24 | CNY 18,50 | CNY 17,96 | 5,01M |
| 2026-09-24 | CNY 18,19 | -0,22 % | CNY 18,19 | CNY 18,48 | CNY 18,11 | 3,95M |
| 2026-09-23 | CNY 18,23 | -3,85 % | CNY 18,96 | CNY 18,97 | CNY 18,13 | 6,66M |
| 2026-09-22 | CNY 18,96 | +2,65 % | CNY 18,50 | CNY 19,06 | CNY 18,40 | 10,36M |
| 2026-09-21 | CNY 18,47 | +1,26 % | CNY 18,26 | CNY 18,52 | CNY 17,91 | 6,36M |
| 2026-09-18 | CNY 18,24 | -1,78 % | CNY 18,20 | CNY 18,32 | CNY 17,32 | 8,40M |
| 2026-09-17 | CNY 18,57 | +1,03 % | CNY 18,29 | CNY 19,06 | CNY 17,90 | 10,86M |
| 2026-09-16 | CNY 18,38 | +0,55 % | CNY 18,09 | CNY 18,49 | CNY 18,01 | 5,79M |
| 2026-09-15 | CNY 18,28 | +0,83 % | CNY 18,31 | CNY 18,60 | CNY 18,02 | 5,84M |
| 2026-09-14 | CNY 18,13 | -1,47 % | CNY 18,19 | CNY 18,64 | CNY 17,92 | 6,25M |
| 2026-09-11 | CNY 18,40 | +1,21 % | CNY 18,04 | CNY 18,56 | CNY 17,82 | 9,88M |
| 2026-09-10 | CNY 18,18 | -5,16 % | CNY 19,15 | CNY 19,15 | CNY 18,14 | 9,88M |
| 2026-09-09 | CNY 19,17 | -5,80 % | CNY 19,88 | CNY 20,09 | CNY 18,99 | 14,57M |
| 2026-09-08 | CNY 20,35 | -1,60 % | CNY 20,48 | CNY 20,92 | CNY 20,20 | 15,25M |
| 2026-09-07 | CNY 20,68 | -1,80 % | CNY 20,24 | CNY 21,00 | CNY 20,01 | 17,48M |
| 2026-09-04 | CNY 21,06 | +1,84 % | CNY 20,00 | CNY 21,85 | CNY 20,00 | 23,60M |
| 2026-09-03 | CNY 20,68 | -3,77 % | CNY 20,81 | CNY 23,11 | CNY 20,51 | 28,36M |
| 2026-09-02 | CNY 21,49 | +2,28 % | CNY 21,01 | CNY 23,11 | CNY 20,31 | 30,21M |
| 2026-09-01 | CNY 21,01 | +10,00 % | CNY 21,01 | CNY 21,01 | CNY 21,01 | 4,86M |
| 2026-08-31 | CNY 19,10 | +10,02 % | CNY 17,40 | CNY 19,10 | CNY 17,35 | 5,31M |
| 2026-08-28 | CNY 17,36 | -0,63 % | CNY 17,53 | CNY 17,64 | CNY 17,26 | 2,58M |
| 2026-08-27 | CNY 17,47 | -2,67 % | CNY 17,53 | CNY 18,14 | CNY 17,39 | 3,44M |
| 2026-08-26 | CNY 17,95 | -0,22 % | CNY 18,01 | CNY 18,35 | CNY 17,72 | 2,96M |
| 2026-08-25 | CNY 17,99 | +4,11 % | CNY 17,32 | CNY 18,10 | CNY 17,32 | 3,34M |
| 2026-08-24 | CNY 17,28 | -4,27 % | CNY 17,87 | CNY 18,26 | CNY 17,02 | 3,11M |
| 2026-08-21 | CNY 18,05 | +4,64 % | CNY 17,35 | CNY 18,17 | CNY 17,01 | 3,98M |
| 2026-08-20 | CNY 17,25 | 0,00 % | CNY 17,29 | CNY 17,44 | CNY 17,00 | 3,36M |
| 2026-08-19 | CNY 17,25 | -5,89 % | CNY 17,71 | CNY 18,00 | CNY 17,18 | 5,49M |
| 2026-08-18 | CNY 18,33 | -7,80 % | CNY 19,69 | CNY 19,72 | CNY 18,24 | 9,41M |
| 2026-08-17 | CNY 19,88 | +10,02 % | CNY 18,20 | CNY 19,88 | CNY 17,99 | 9,23M |
| 2026-08-14 | CNY 18,07 | -5,09 % | CNY 18,79 | CNY 19,06 | CNY 17,84 | 7,45M |
| 2026-08-13 | CNY 19,04 | +3,48 % | CNY 18,12 | CNY 19,60 | CNY 18,10 | 8,97M |
| 2026-08-12 | CNY 18,40 | +4,07 % | CNY 17,75 | CNY 18,80 | CNY 17,53 | 6,78M |
| 2026-08-11 | CNY 17,68 | -1,23 % | CNY 17,80 | CNY 18,15 | CNY 17,67 | 3,31M |
| 2026-08-10 | CNY 17,90 | +1,70 % | CNY 17,54 | CNY 17,98 | CNY 17,24 | 4,23M |
| 2026-08-07 | CNY 17,60 | -2,22 % | CNY 17,80 | CNY 17,90 | CNY 17,23 | 4,68M |
| 2026-08-06 | CNY 18,00 | -0,94 % | CNY 17,97 | CNY 18,48 | CNY 17,57 | 5,71M |
| 2026-08-05 | CNY 18,17 | -3,20 % | CNY 18,67 | CNY 18,78 | CNY 17,98 | 8,56M |
| 2026-08-04 | CNY 18,77 | +6,83 % | CNY 17,36 | CNY 18,77 | CNY 17,36 | 8,55M |
| 2026-08-03 | CNY 17,57 | +1,74 % | CNY 17,62 | CNY 18,11 | CNY 17,19 | 8,94M |
| 2026-07-31 | CNY 17,27 | +10,00 % | CNY 15,70 | CNY 17,27 | CNY 15,63 | 5,94M |
| 2026-07-30 | CNY 15,70 | -2,30 % | CNY 15,88 | CNY 16,44 | CNY 15,68 | 3,78M |
| 2026-07-29 | CNY 16,07 | +5,24 % | CNY 15,58 | CNY 16,20 | CNY 15,30 | 3,88M |
| 2026-07-28 | CNY 15,27 | +0,99 % | CNY 14,88 | CNY 15,63 | CNY 14,81 | 1,96M |
| 2026-07-27 | CNY 15,12 | +5,00 % | CNY 14,59 | CNY 15,20 | CNY 14,38 | 2,39M |
| 2026-07-24 | CNY 14,40 | -3,29 % | CNY 14,75 | CNY 14,77 | CNY 14,38 | 1,82M |
| 2026-07-23 | CNY 14,89 | +2,55 % | CNY 14,80 | CNY 14,89 | CNY 14,45 | 2,46M |
| 2026-07-22 | CNY 14,52 | -1,63 % | CNY 14,67 | CNY 14,98 | CNY 14,40 | 2,37M |
| 2026-07-21 | CNY 14,76 | -2,32 % | CNY 15,02 | CNY 15,16 | CNY 13,98 | 4,22M |
| 2026-07-20 | CNY 15,11 | -3,14 % | CNY 15,72 | CNY 16,22 | CNY 14,86 | 3,52M |
| 2026-07-17 | CNY 15,60 | -5,34 % | CNY 16,53 | CNY 17,00 | CNY 15,56 | 2,76M |
| 2026-07-16 | CNY 16,48 | +3,26 % | CNY 15,81 | CNY 16,75 | CNY 15,67 | 2,84M |
| 2026-07-15 | CNY 15,96 | +0,95 % | CNY 15,84 | CNY 16,16 | CNY 15,70 | 1,96M |
| 2026-07-14 | CNY 15,81 | +2,20 % | CNY 15,59 | CNY 15,88 | CNY 15,35 | 2,08M |
| 2026-07-13 | CNY 15,47 | -6,01 % | CNY 16,31 | CNY 16,60 | CNY 15,47 | 2,89M |
| 2026-07-10 | CNY 16,46 | +1,92 % | CNY 16,20 | CNY 16,85 | CNY 15,94 | 2,90M |
| 2026-07-09 | CNY 16,15 | -1,82 % | CNY 16,70 | CNY 16,70 | CNY 15,90 | 2,37M |
| 2026-07-08 | CNY 16,45 | -2,20 % | CNY 16,70 | CNY 16,98 | CNY 16,29 | 2,68M |
| 2026-07-07 | CNY 16,82 | -5,51 % | CNY 17,74 | CNY 17,93 | CNY 16,81 | 3,09M |
| 2026-07-06 | CNY 17,80 | +1,08 % | CNY 17,63 | CNY 18,15 | CNY 17,43 | 3,01M |
| 2026-07-03 | CNY 17,61 | -0,28 % | CNY 17,67 | CNY 18,10 | CNY 17,43 | 2,89M |
| 2026-07-02 | CNY 17,66 | -0,11 % | CNY 17,81 | CNY 18,33 | CNY 17,60 | 3,50M |
| 2026-07-01 | CNY 17,68 | -1,23 % | CNY 17,86 | CNY 18,19 | CNY 17,45 | 3,76M |
| 2026-06-30 | CNY 17,90 | +4,99 % | CNY 17,10 | CNY 17,97 | CNY 16,86 | 3,95M |
| 2026-06-29 | CNY 17,05 | -4,80 % | CNY 17,55 | CNY 17,80 | CNY 16,66 | 4,94M |
| 2026-06-26 | CNY 17,91 | -6,23 % | CNY 18,51 | CNY 18,58 | CNY 17,45 | 6,63M |
| 2026-06-25 | CNY 19,10 | -6,78 % | CNY 19,80 | CNY 20,46 | CNY 18,44 | 12,17M |
| 2026-06-24 | CNY 20,49 | 0,00 % | CNY 20,49 | CNY 20,49 | CNY 20,49 | 0 |
| 2026-06-23 | CNY 20,49 | 0,00 % | CNY 20,49 | CNY 20,49 | CNY 20,49 | 0 |
| 2026-06-22 | CNY 20,49 | 0,00 % | CNY 20,49 | CNY 20,49 | CNY 20,49 | 0 |
| 2026-06-18 | CNY 20,49 | 0,00 % | CNY 20,49 | CNY 20,49 | CNY 20,49 | 0 |
| 2026-06-17 | CNY 20,49 | 0,00 % | CNY 20,49 | CNY 20,49 | CNY 20,49 | 0 |
| 2026-06-16 | CNY 20,49 | +9,98 % | CNY 18,42 | CNY 20,49 | CNY 17,94 | 5,93M |
| 2026-06-15 | CNY 18,63 | +0,49 % | CNY 18,54 | CNY 19,05 | CNY 18,54 | 3,31M |
| 2026-06-12 | CNY 18,54 | +0,11 % | CNY 18,60 | CNY 18,96 | CNY 17,74 | 4,29M |
| 2026-06-11 | CNY 18,52 | -4,14 % | CNY 19,16 | CNY 19,16 | CNY 18,17 | 4,65M |
| 2026-06-10 | CNY 19,32 | +0,16 % | CNY 19,12 | CNY 20,20 | CNY 19,00 | 4,69M |
| 2026-06-09 | CNY 19,29 | -1,73 % | CNY 19,70 | CNY 19,90 | CNY 19,00 | 4,64M |
| 2026-06-08 | CNY 19,63 | -3,40 % | CNY 20,22 | CNY 21,06 | CNY 19,40 | 5,40M |
| 2026-06-05 | CNY 20,32 | -1,36 % | CNY 20,44 | CNY 20,96 | CNY 19,67 | 5,69M |
| 2026-06-04 | CNY 20,60 | -4,98 % | CNY 20,80 | CNY 21,39 | CNY 20,52 | 5,07M |
| 2026-06-03 | CNY 21,68 | -10,00 % | CNY 22,62 | CNY 23,16 | CNY 21,68 | 8,16M |
| 2026-06-02 | CNY 24,09 | -3,45 % | CNY 26,00 | CNY 27,20 | CNY 23,10 | 9,35M |
| 2026-06-01 | CNY 24,95 | 0,00 % | CNY 24,95 | CNY 24,95 | CNY 24,95 | 0 |
| 2026-05-29 | CNY 24,95 | -1,19 % | CNY 25,14 | CNY 25,56 | CNY 24,52 | 1,78M |
| 2026-05-28 | CNY 25,25 | +2,64 % | CNY 24,50 | CNY 25,55 | CNY 24,17 | 1,63M |
| 2026-05-27 | CNY 24,60 | -0,85 % | CNY 24,64 | CNY 24,79 | CNY 24,08 | 1,49M |
| 2026-05-26 | CNY 24,81 | -0,60 % | CNY 24,86 | CNY 24,90 | CNY 24,15 | 1,92M |