Winnovation Culturaltainment Dev (000620)

000620
🏛️ China →
1.62
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 3.81 4.06 3.60 3.68 412.0M
2022-12-29 3.48 3.76 3.44 3.76 402.6M
2022-12-28 3.42 3.42 3.25 3.42 177.0M
2022-12-27 2.82 3.11 2.80 3.11 125.7M
2022-12-26 2.85 2.88 2.78 2.83 56.0M
2022-12-23 2.71 2.99 2.70 2.90 97.8M
2022-12-22 2.85 2.90 2.76 2.76 57.1M
2022-12-21 2.77 2.87 2.76 2.80 46.5M
2022-12-20 2.89 2.90 2.71 2.80 54.9M
2022-12-19 2.90 3.02 2.89 2.95 66.4M
2022-12-16 3.01 3.06 2.93 2.95 97.4M
2022-12-15 2.92 2.98 2.85 2.98 67.7M
2022-12-14 2.97 2.99 2.91 2.94 56.4M
2022-12-13 2.91 3.05 2.89 3.01 80.8M
2022-12-12 3.06 3.07 2.93 2.94 100.2M
2022-12-09 3.13 3.19 3.06 3.12 122.3M
2022-12-08 3.07 3.12 3.01 3.10 108.6M
2022-12-07 3.08 3.08 2.98 3.07 85.7M
2022-12-06 3.12 3.13 3.04 3.10 102.8M
2022-12-05 3.16 3.24 3.12 3.14 125.5M
2022-12-02 3.12 3.16 3.07 3.12 143.9M
2022-12-01 3.18 3.35 3.18 3.27 190.5M
2022-11-30 3.51 3.76 3.22 3.27 320.9M
2022-11-29 3.32 3.48 3.20 3.48 269.3M
2022-11-28 3.07 3.22 3.02 3.16 167.0M
2022-11-25 3.08 3.35 3.05 3.22 277.4M
2022-11-24 2.92 3.12 2.92 3.12 240.2M
2022-11-23 2.84 2.95 2.80 2.84 90.7M
2022-11-22 3.11 3.15 2.87 2.90 144.8M
2022-11-21 2.99 3.10 2.92 3.05 138.1M
2022-11-18 3.12 3.17 3.04 3.06 133.9M
2022-11-17 3.17 3.25 3.05 3.11 147.1M
2022-11-16 3.32 3.35 3.14 3.15 210.1M
2022-11-15 3.30 3.60 3.29 3.36 350.9M
2022-11-14 3.25 3.29 3.10 3.29 289.3M
2022-11-11 2.73 2.99 2.72 2.99 211.0M
2022-11-10 2.75 2.79 2.68 2.72 179.3M
2022-11-09 2.80 2.99 2.75 2.87 270.1M
2022-11-08 2.73 2.74 2.66 2.72 71.4M
2022-11-07 2.66 2.72 2.63 2.72 112.1M
2022-11-04 2.56 2.67 2.54 2.65 113.3M
2022-11-03 2.63 2.70 2.55 2.56 101.0M
2022-11-02 2.54 2.65 2.52 2.62 114.5M
2022-11-01 2.51 2.57 2.48 2.55 84.4M
2022-10-31 2.53 2.54 2.47 2.51 59.1M
2022-10-28 2.62 2.62 2.48 2.50 80.6M
2022-10-27 2.63 2.68 2.63 2.63 81.1M
2022-10-26 2.62 2.68 2.61 2.63 79.1M
2022-10-25 2.71 2.73 2.59 2.66 95.6M
2022-10-24 2.75 2.80 2.65 2.70 97.7M
2022-10-21 2.82 2.86 2.74 2.76 101.8M
2022-10-20 2.85 2.91 2.78 2.79 127.4M
2022-10-19 2.96 3.01 2.87 2.88 164.7M
2022-10-18 3.06 3.15 2.97 2.98 169.8M
2022-10-17 3.00 3.09 2.95 3.06 123.5M
2022-10-14 3.04 3.13 3.00 3.06 165.6M
2022-10-13 3.05 3.11 2.97 3.03 161.6M
2022-10-12 3.08 3.13 2.93 3.11 205.8M
2022-10-11 3.13 3.17 3.01 3.06 203.0M
2022-10-10 3.45 3.50 3.24 3.24 208.0M
2022-09-30 3.70 3.92 3.60 3.60 267.2M
2022-09-29 4.11 4.22 4.00 4.00 240.8M
2022-09-28 3.96 4.47 3.90 4.44 420.7M
2022-09-27 3.86 4.06 3.73 4.06 260.7M
2022-09-26 3.80 4.25 3.74 3.97 288.6M
2022-09-23 3.80 4.18 3.72 3.94 305.3M
2022-09-22 3.55 4.15 3.41 3.94 354.6M
2022-09-21 3.59 3.99 3.59 3.77 356.4M
2022-09-20 3.78 3.99 3.77 3.99 258.1M
2022-09-19 3.28 3.63 2.97 3.63 305.4M
2022-09-16 3.30 3.30 3.08 3.30 296.4M
2022-09-15 2.82 3.00 2.68 3.00 128.7M
2022-09-14 2.48 2.73 2.48 2.73 58.4M
2022-09-13 2.55 2.65 2.45 2.48 126.9M
2022-09-09 2.58 2.90 2.50 2.67 175.7M
2022-09-08 2.40 2.64 2.37 2.64 103.6M
2022-09-07 2.36 2.43 2.32 2.40 58.1M
2022-09-06 2.30 2.39 2.29 2.35 64.4M
2022-09-05 2.19 2.38 2.18 2.31 79.4M
2022-09-02 2.21 2.21 2.17 2.18 15.6M
2022-09-01 2.15 2.24 2.14 2.20 30.0M
2022-08-31 2.20 2.21 2.15 2.16 13.2M
2022-08-30 2.17 2.22 2.16 2.21 19.5M
2022-08-29 2.14 2.18 2.11 2.18 12.5M
2022-08-26 2.20 2.20 2.16 2.17 10.9M
2022-08-25 2.19 2.20 2.14 2.19 16.7M
2022-08-24 2.23 2.25 2.18 2.18 22.2M
2022-08-23 2.25 2.25 2.22 2.23 16.2M
2022-08-22 2.23 2.27 2.20 2.25 21.9M
2022-08-19 2.23 2.27 2.22 2.23 20.5M
2022-08-18 2.27 2.28 2.22 2.24 28.1M
2022-08-17 2.34 2.37 2.27 2.30 40.0M
2022-08-16 2.24 2.31 2.22 2.30 45.1M
2022-08-15 2.25 2.29 2.21 2.25 36.8M
2022-08-12 2.31 2.32 2.25 2.25 64.7M
2022-08-11 2.31 2.32 2.29 2.30 21.6M
2022-08-10 2.30 2.34 2.26 2.30 25.6M
2022-08-09 2.38 2.40 2.30 2.33 64.4M
2022-08-08 2.23 2.44 2.22 2.44 47.5M
2022-08-05 2.20 2.24 2.19 2.22 14.8M
2022-08-04 2.14 2.24 2.14 2.20 20.1M
2022-08-03 2.17 2.26 2.13 2.14 20.5M
2022-08-02 2.32 2.33 2.16 2.21 31.3M
2022-08-01 2.38 2.39 2.32 2.34 16.6M
2022-07-29 2.43 2.44 2.39 2.40 19.1M
2022-07-28 2.45 2.48 2.41 2.44 32.7M
2022-07-27 2.50 2.50 2.41 2.44 28.0M
2022-07-26 2.43 2.55 2.40 2.51 45.8M
2022-07-25 2.41 2.49 2.39 2.42 19.6M
2022-07-22 2.43 2.44 2.38 2.40 16.4M
2022-07-21 2.42 2.48 2.38 2.44 23.2M
2022-07-20 2.43 2.44 2.41 2.42 15.0M
2022-07-19 2.46 2.47 2.42 2.44 18.5M
2022-07-18 2.38 2.51 2.36 2.45 24.0M
2022-07-15 2.61 2.61 2.36 2.38 50.4M
2022-07-14 2.66 2.67 2.62 2.62 26.4M
2022-07-13 2.66 2.73 2.63 2.69 28.1M
2022-07-12 2.63 2.66 2.62 2.66 17.1M
2022-07-11 2.67 2.68 2.63 2.64 16.3M
2022-07-08 2.66 2.70 2.62 2.68 28.8M
2022-07-07 2.65 2.68 2.63 2.65 23.7M
2022-07-06 2.68 2.69 2.63 2.64 25.9M
2022-07-05 2.70 2.72 2.66 2.69 36.8M
2022-07-04 2.78 2.83 2.70 2.73 50.9M
2022-07-01 2.97 2.97 2.76 2.78 112.0M
2022-06-30 2.80 2.96 2.76 2.96 105.4M
2022-06-29 2.68 2.76 2.67 2.69 44.2M
2022-06-28 2.67 2.70 2.66 2.67 23.6M
2022-06-27 2.65 2.70 2.65 2.68 24.8M
2022-06-24 2.65 2.74 2.63 2.69 33.7M
2022-06-23 2.65 2.68 2.62 2.66 20.3M
2022-06-22 2.69 2.70 2.65 2.65 28.5M
2022-06-21 2.68 2.78 2.67 2.72 35.4M
2022-06-20 2.66 2.73 2.64 2.69 25.9M
2022-06-17 2.69 2.69 2.64 2.67 23.1M
2022-06-16 2.75 2.76 2.69 2.70 28.8M
2022-06-15 2.74 2.81 2.69 2.73 51.7M
2022-06-14 2.66 2.85 2.62 2.79 62.8M
2022-06-13 2.66 2.72 2.61 2.68 38.0M
2022-06-10 2.72 2.77 2.66 2.71 44.9M
2022-06-09 2.76 2.87 2.73 2.77 59.8M
2022-06-08 2.94 2.94 2.75 2.77 94.4M
2022-06-07 2.62 2.89 2.61 2.89 84.6M
2022-06-06 2.61 2.63 2.57 2.63 19.7M
2022-06-02 2.62 2.63 2.60 2.61 17.6M
2022-06-01 2.67 2.69 2.63 2.64 17.6M
2022-05-31 2.62 2.69 2.58 2.68 26.9M
2022-05-30 2.70 2.70 2.62 2.65 28.1M
2022-05-27 2.70 2.78 2.67 2.72 29.8M
2022-05-26 2.79 2.81 2.70 2.73 33.8M
2022-05-25 2.65 2.79 2.62 2.76 39.0M
2022-05-24 2.84 2.85 2.67 2.69 43.6M
2022-05-23 2.81 2.86 2.81 2.83 28.8M
2022-05-20 2.91 2.95 2.83 2.86 45.2M
2022-05-19 2.77 2.98 2.74 2.91 57.5M
2022-05-18 2.88 2.89 2.81 2.82 32.0M
2022-05-17 2.90 2.91 2.78 2.87 53.5M
2022-05-16 3.02 3.07 2.94 2.96 57.4M
2022-05-13 2.91 3.04 2.82 2.97 69.5M
2022-05-12 2.93 2.96 2.80 2.89 54.8M
2022-05-11 3.03 3.10 2.93 2.95 83.2M
2022-05-10 2.99 3.20 2.96 3.06 115.8M
2022-05-09 2.71 3.00 2.68 3.00 76.7M
2022-05-06 2.85 2.86 2.73 2.73 53.7M
2022-05-05 2.87 2.99 2.82 2.91 73.1M
2022-04-29 2.70 2.96 2.67 2.88 79.9M
2022-04-28 2.71 2.82 2.63 2.79 71.4M
2022-04-27 2.67 2.75 2.57 2.75 69.4M
2022-04-26 2.66 2.84 2.60 2.72 65.1M
2022-04-25 2.92 2.94 2.70 2.70 84.2M
2022-04-22 2.78 3.09 2.73 3.00 116.8M
2022-04-21 2.91 2.98 2.76 2.82 75.1M
2022-04-20 3.12 3.15 2.97 3.00 83.6M
2022-04-19 3.06 3.17 2.98 3.13 83.1M
2022-04-18 3.19 3.30 3.19 3.19 90.9M
2022-04-15 3.73 3.73 3.54 3.54 150.0M
2022-04-14 4.20 4.45 3.91 3.93 243.7M
2022-04-13 3.78 4.14 3.70 4.14 249.9M
2022-04-12 3.65 4.07 3.51 3.76 202.8M
2022-04-11 4.14 4.57 3.83 3.83 272.2M
2022-04-08 4.01 4.25 3.90 4.25 270.3M
2022-04-07 3.66 3.86 3.62 3.86 55.8M
2022-04-06 3.26 3.51 3.21 3.51 86.0M
2022-04-01 3.23 3.34 3.15 3.19 83.7M
2022-03-31 3.25 3.45 3.25 3.30 113.4M
2022-03-30 3.22 3.40 3.20 3.28 105.6M
2022-03-29 3.34 3.38 3.18 3.22 105.1M
2022-03-28 3.19 3.49 3.18 3.37 131.7M
2022-03-25 3.31 3.38 3.21 3.26 89.3M
2022-03-24 3.35 3.42 3.24 3.26 116.6M
2022-03-23 3.36 3.65 3.24 3.49 195.8M
2022-03-22 3.30 3.71 3.20 3.46 196.7M
2022-03-21 3.32 3.64 3.15 3.42 205.3M
2022-03-18 3.00 3.31 2.86 3.31 199.2M
2022-03-17 3.01 3.01 3.01 3.01 44.3M
2022-03-16 2.49 2.74 2.43 2.74 65.3M
2022-03-15 2.58 2.64 2.46 2.49 38.2M
2022-03-14 2.65 2.71 2.60 2.61 25.9M
2022-03-11 2.60 2.70 2.57 2.69 35.5M
2022-03-10 2.70 2.79 2.65 2.71 41.3M
2022-03-09 2.71 2.73 2.50 2.66 52.0M
2022-03-08 2.85 2.89 2.72 2.73 40.6M
2022-03-07 2.85 2.93 2.84 2.85 32.5M
2022-03-04 2.95 2.95 2.82 2.84 58.7M
2022-03-03 3.05 3.10 2.95 2.97 71.0M
2022-03-02 2.91 3.21 2.89 3.05 100.9M
2022-03-01 2.93 2.98 2.88 2.92 40.9M
2022-02-28 2.99 2.99 2.86 2.93 43.6M
2022-02-25 2.96 3.06 2.96 2.99 50.5M
2022-02-24 3.10 3.14 2.88 2.96 79.8M
2022-02-23 3.22 3.23 3.07 3.13 74.4M
2022-02-22 3.40 3.43 3.15 3.18 120.1M
2022-02-21 3.39 3.64 3.27 3.43 179.1M
2022-02-18 3.00 3.32 2.92 3.32 134.6M
2022-02-17 3.19 3.19 3.00 3.02 102.5M
2022-02-16 3.20 3.31 3.13 3.20 94.8M
2022-02-15 3.33 3.38 3.12 3.17 115.0M
2022-02-14 3.26 3.78 3.26 3.29 172.3M
2022-02-11 3.83 4.15 3.51 3.62 224.9M
2022-02-10 3.51 3.84 3.29 3.84 210.0M
2022-02-09 3.08 3.49 3.06 3.49 175.7M
2022-02-08 2.77 3.17 2.67 3.17 182.6M
2022-02-07 2.88 2.88 2.88 2.88 21.5M
2022-01-28 3.20 3.20 3.20 3.20 13.1M
2022-01-27 3.55 3.55 3.55 3.55 28.4M
2022-01-26 4.56 4.61 3.94 3.94 257.7M
2022-01-25 4.00 4.38 3.70 4.38 242.4M
2022-01-24 3.72 3.98 3.26 3.98 209.0M
2022-01-21 3.28 3.62 3.20 3.62 226.5M
2022-01-20 2.95 3.29 2.91 3.29 161.5M
2022-01-19 3.08 3.27 2.96 2.99 138.5M
2022-01-18 3.55 3.69 3.23 3.28 183.7M
2022-01-17 3.66 3.92 3.40 3.59 208.2M
2022-01-14 3.82 4.00 3.62 3.78 252.3M
2022-01-13 3.39 3.64 3.27 3.64 128.9M
2022-01-12 3.08 3.31 2.98 3.31 187.4M
2022-01-11 3.01 3.01 2.66 3.01 130.9M
2022-01-10 2.57 2.74 2.57 2.74 157.2M
2022-01-07 2.30 2.49 2.15 2.49 88.5M
2022-01-06 2.04 2.26 2.04 2.26 39.0M
2022-01-05 2.06 2.10 2.03 2.05 19.3M
2022-01-04 1.98 2.07 1.95 2.03 20.9M