Hubei Radio and Television Information Network Co Ltd (000665)

000665
🏛️ 中国 →
5.94
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 6.44 6.74 6.40 6.54 73.7M
2022-12-29 6.49 6.80 6.45 6.53 89.5M
2022-12-28 6.40 6.79 6.31 6.55 100.1M
2022-12-27 6.37 6.49 6.22 6.42 58.3M
2022-12-26 6.39 6.51 6.30 6.36 85.5M
2022-12-23 5.88 6.41 5.84 6.41 69.0M
2022-12-22 5.95 6.02 5.83 5.83 21.1M
2022-12-21 6.01 6.07 5.90 5.95 16.9M
2022-12-20 6.04 6.09 5.95 6.04 15.0M
2022-12-19 6.18 6.19 6.01 6.02 21.5M
2022-12-16 6.15 6.23 6.00 6.16 31.2M
2022-12-15 6.28 6.34 6.20 6.23 24.9M
2022-12-14 6.16 6.31 6.12 6.28 26.3M
2022-12-13 6.20 6.33 6.16 6.21 30.0M
2022-12-12 6.19 6.24 6.13 6.19 18.6M
2022-12-09 6.29 6.32 6.18 6.18 25.9M
2022-12-08 6.43 6.43 6.27 6.29 35.2M
2022-12-07 6.42 6.47 6.33 6.44 31.3M
2022-12-06 6.64 6.64 6.41 6.43 56.5M
2022-12-05 6.62 6.78 6.58 6.73 56.7M
2022-12-02 6.52 6.88 6.50 6.76 70.7M
2022-12-01 6.61 6.72 6.56 6.58 46.3M
2022-11-30 6.62 6.72 6.53 6.56 39.2M
2022-11-29 6.56 6.72 6.56 6.69 47.2M
2022-11-28 6.41 6.75 6.33 6.63 57.1M
2022-11-25 6.54 6.61 6.47 6.54 37.4M
2022-11-24 6.58 6.64 6.47 6.54 40.1M
2022-11-23 6.77 6.86 6.47 6.61 58.0M
2022-11-22 6.88 7.00 6.76 6.81 58.6M
2022-11-21 7.11 7.23 6.71 6.98 67.6M
2022-11-18 7.20 7.47 7.05 7.10 78.6M
2022-11-17 7.42 7.42 7.15 7.29 96.7M
2022-11-16 7.12 7.76 7.06 7.55 160.9M
2022-11-15 7.07 7.22 6.95 7.09 82.8M
2022-11-14 7.11 7.36 7.05 7.18 86.9M
2022-11-11 7.47 7.69 7.11 7.13 168.7M
2022-11-10 7.30 8.06 7.10 7.64 202.1M
2022-11-09 7.43 7.74 7.10 7.38 218.1M
2022-11-08 6.94 7.37 6.90 7.37 191.1M
2022-11-07 6.05 6.70 6.04 6.70 107.9M
2022-11-04 5.97 6.14 5.97 6.09 60.4M
2022-11-03 6.37 6.37 5.97 6.05 97.3M
2022-11-02 6.35 6.37 6.20 6.37 29.9M
2022-11-01 5.56 5.79 5.54 5.79 29.6M
2022-10-31 5.41 5.60 5.38 5.53 18.4M
2022-10-28 5.63 5.66 5.36 5.41 21.2M
2022-10-27 5.60 5.74 5.59 5.68 17.1M
2022-10-26 5.57 5.75 5.56 5.66 19.9M
2022-10-25 5.68 5.71 5.45 5.56 14.6M
2022-10-24 5.73 5.81 5.55 5.58 15.7M
2022-10-21 5.80 5.88 5.72 5.74 13.1M
2022-10-20 5.75 5.94 5.73 5.80 17.0M
2022-10-19 5.84 5.86 5.78 5.78 10.3M
2022-10-18 5.97 5.98 5.86 5.86 14.6M
2022-10-17 5.76 5.98 5.75 5.92 22.1M
2022-10-14 5.79 5.88 5.76 5.83 19.4M
2022-10-13 5.65 5.83 5.60 5.75 21.3M
2022-10-12 5.45 5.65 5.42 5.65 18.5M
2022-10-11 5.38 5.47 5.30 5.46 14.6M
2022-10-10 5.54 5.60 5.36 5.39 14.5M
2022-09-30 5.46 5.61 5.46 5.52 13.2M
2022-09-29 5.62 5.69 5.49 5.51 16.7M
2022-09-28 5.86 5.88 5.58 5.59 18.7M
2022-09-27 5.70 5.86 5.66 5.85 19.0M
2022-09-26 5.75 5.90 5.68 5.73 16.1M
2022-09-23 6.04 6.05 5.82 5.83 15.5M
2022-09-22 6.10 6.16 6.00 6.00 15.7M
2022-09-21 6.06 6.18 5.98 6.15 17.1M
2022-09-20 6.04 6.19 6.01 6.12 21.6M
2022-09-19 6.00 6.05 5.85 5.95 16.1M
2022-09-16 6.15 6.18 6.00 6.00 15.5M
2022-09-15 6.30 6.34 6.03 6.16 21.3M
2022-09-14 6.39 6.39 6.25 6.28 18.8M
2022-09-13 6.43 6.53 6.43 6.45 15.5M
2022-09-09 6.36 6.48 6.30 6.41 17.6M
2022-09-08 6.52 6.55 6.37 6.38 20.0M
2022-09-07 6.57 6.57 6.47 6.49 20.3M
2022-09-06 6.54 6.63 6.41 6.62 26.6M
2022-09-05 6.70 6.75 6.50 6.55 25.7M
2022-09-02 6.66 6.80 6.65 6.73 21.7M
2022-09-01 6.81 6.83 6.63 6.65 24.9M
2022-08-31 6.78 6.94 6.71 6.81 27.8M
2022-08-30 6.78 6.95 6.73 6.78 22.4M
2022-08-29 6.70 6.81 6.62 6.78 17.4M
2022-08-26 6.83 6.87 6.71 6.82 16.6M
2022-08-25 6.89 6.92 6.65 6.81 23.6M
2022-08-24 7.06 7.08 6.85 6.86 30.9M
2022-08-23 7.08 7.15 7.02 7.05 31.9M
2022-08-22 7.05 7.28 7.00 7.14 44.3M
2022-08-19 7.04 7.47 7.04 7.19 68.4M
2022-08-18 7.23 7.23 7.01 7.05 40.7M
2022-08-17 7.25 7.31 7.12 7.26 35.5M
2022-08-16 7.12 7.22 7.04 7.20 28.9M
2022-08-15 7.21 7.31 7.11 7.13 29.3M
2022-08-12 7.08 7.32 7.06 7.20 39.7M
2022-08-11 7.05 7.29 7.05 7.16 35.4M
2022-08-10 7.14 7.15 7.01 7.03 21.2M
2022-08-09 7.08 7.16 6.99 7.16 27.5M
2022-08-08 7.08 7.13 6.97 7.10 30.0M
2022-08-05 6.90 7.31 6.85 7.17 57.0M
2022-08-04 6.78 6.85 6.70 6.85 25.7M
2022-08-03 6.65 6.95 6.65 6.70 29.5M
2022-08-02 7.17 7.17 6.68 6.73 37.1M
2022-08-01 7.28 7.28 7.15 7.20 19.5M
2022-07-29 7.37 7.47 7.24 7.27 25.9M
2022-07-28 7.42 7.51 7.36 7.37 29.0M
2022-07-27 7.50 7.51 7.38 7.40 25.6M
2022-07-26 7.48 7.68 7.42 7.56 30.3M
2022-07-25 7.49 7.58 7.31 7.45 27.6M
2022-07-22 7.65 7.76 7.43 7.49 46.2M
2022-07-21 7.67 7.96 7.66 7.79 61.0M
2022-07-20 7.77 7.93 7.63 7.67 59.6M
2022-07-19 7.31 8.00 7.29 7.82 93.7M
2022-07-18 7.12 7.49 7.12 7.32 38.7M
2022-07-15 7.44 7.44 7.11 7.12 52.8M
2022-07-14 7.54 7.70 7.44 7.63 35.8M
2022-07-13 7.50 7.72 7.50 7.59 27.2M
2022-07-12 7.72 7.75 7.50 7.50 34.5M
2022-07-11 7.84 7.87 7.70 7.73 34.2M
2022-07-08 7.77 8.10 7.66 7.91 58.8M
2022-07-07 7.90 7.90 7.65 7.72 43.3M
2022-07-06 7.90 8.07 7.85 7.90 36.6M
2022-07-05 8.06 8.10 7.75 7.85 52.9M
2022-07-04 8.14 8.14 7.92 8.07 50.8M
2022-07-01 8.42 8.43 8.18 8.19 56.4M
2022-06-30 8.42 8.63 8.35 8.44 56.3M
2022-06-29 8.66 8.85 8.50 8.50 86.0M
2022-06-28 8.59 8.96 8.45 8.79 125.3M
2022-06-27 8.55 8.70 8.46 8.50 57.1M
2022-06-24 8.49 8.78 8.44 8.55 69.2M
2022-06-23 8.41 8.55 8.25 8.51 67.0M
2022-06-22 8.90 9.02 8.54 8.56 98.3M
2022-06-21 8.52 8.94 8.38 8.76 117.2M
2022-06-20 8.54 8.63 8.40 8.45 65.7M
2022-06-17 8.88 8.94 8.50 8.57 88.1M
2022-06-16 8.36 8.96 8.36 8.87 141.3M
2022-06-15 8.24 8.55 8.23 8.36 75.1M
2022-06-14 8.46 8.54 8.06 8.32 79.8M
2022-06-13 8.50 8.72 8.43 8.54 60.8M
2022-06-10 8.52 8.71 8.45 8.59 61.6M
2022-06-09 8.60 8.83 8.50 8.61 80.3M
2022-06-08 8.97 8.99 8.46 8.67 106.7M
2022-06-07 9.15 9.31 8.88 8.90 112.1M
2022-06-06 8.89 9.37 8.83 9.25 129.4M
2022-06-02 9.41 9.49 8.96 9.08 209.4M
2022-06-01 9.18 10.09 9.05 9.81 275.2M
2022-05-31 8.85 9.37 8.75 9.17 166.0M
2022-05-30 8.75 9.10 8.53 8.83 121.4M
2022-05-27 9.10 9.43 8.80 8.90 164.6M
2022-05-26 8.97 9.89 8.77 9.27 214.8M
2022-05-25 8.70 9.24 8.26 9.06 223.2M
2022-05-24 8.16 9.19 7.96 8.88 248.6M
2022-05-23 8.39 8.75 8.33 8.35 160.0M
2022-05-20 8.27 8.45 7.98 8.05 118.4M
2022-05-19 8.17 8.39 8.14 8.31 113.8M
2022-05-18 8.85 9.08 8.50 8.59 133.8M
2022-05-17 9.00 9.12 8.63 8.75 181.4M
2022-05-16 8.39 9.17 8.33 9.17 240.9M
2022-05-13 8.64 8.73 8.26 8.34 110.6M
2022-05-12 8.60 8.87 8.26 8.54 179.7M
2022-05-11 8.35 9.21 8.32 8.82 229.7M
2022-05-10 8.17 8.55 8.01 8.37 129.4M
2022-05-09 8.04 8.70 7.91 8.30 147.3M
2022-05-06 7.56 8.27 7.51 8.03 162.5M
2022-05-05 7.65 8.05 7.65 7.74 159.9M
2022-04-29 7.00 7.55 6.90 7.55 120.3M
2022-04-28 7.50 7.58 6.84 6.86 139.2M
2022-04-27 6.90 7.63 6.80 7.60 141.7M
2022-04-26 6.79 7.88 6.72 7.21 163.1M
2022-04-25 7.62 7.77 7.45 7.45 61.3M
2022-04-22 8.90 9.02 8.28 8.28 148.8M
2022-04-21 8.78 9.34 8.76 9.20 210.1M
2022-04-20 8.89 9.48 8.61 8.77 234.8M
2022-04-19 7.80 8.71 7.71 8.71 187.8M
2022-04-18 7.63 8.14 7.51 7.92 108.5M
2022-04-15 8.45 8.57 7.75 7.92 128.6M
2022-04-14 8.10 8.79 7.91 8.45 155.8M
2022-04-13 8.57 8.57 8.00 8.03 127.5M
2022-04-12 8.73 9.04 8.24 8.75 153.1M
2022-04-11 8.60 9.10 8.51 8.70 155.2M
2022-04-08 9.35 9.49 8.64 8.64 191.9M
2022-04-07 10.05 10.67 9.24 9.60 226.3M
2022-04-06 10.07 10.96 9.90 10.24 289.8M
2022-04-01 9.28 10.43 9.17 10.43 258.6M
2022-03-31 8.86 10.03 8.71 9.48 264.9M
2022-03-30 8.96 9.50 8.32 9.24 260.1M
2022-03-29 9.56 9.56 8.77 8.99 317.7M
2022-03-28 8.25 8.76 8.21 8.76 130.9M
2022-03-25 7.18 7.96 7.02 7.96 156.7M
2022-03-24 7.38 7.58 7.06 7.24 151.3M
2022-03-23 7.39 7.89 7.23 7.67 223.5M
2022-03-22 6.50 7.22 6.45 7.22 120.0M
2022-03-21 6.40 6.68 6.36 6.56 86.2M
2022-03-18 6.22 6.46 6.16 6.39 54.6M
2022-03-17 6.31 6.66 6.25 6.44 94.8M
2022-03-16 6.06 6.35 5.96 6.27 73.8M
2022-03-15 6.31 6.35 5.97 5.99 59.0M
2022-03-14 6.39 6.50 6.23 6.26 56.9M
2022-03-11 6.21 6.59 6.19 6.51 66.9M
2022-03-10 6.50 6.65 6.35 6.40 60.0M
2022-03-09 6.44 6.51 5.96 6.40 74.0M
2022-03-08 6.91 6.95 6.37 6.44 81.1M
2022-03-07 7.19 7.25 6.92 6.97 82.3M
2022-03-04 6.98 7.60 6.73 7.32 148.0M
2022-03-03 7.30 7.32 7.02 7.05 69.7M
2022-03-02 7.23 7.44 7.16 7.30 73.0M
2022-03-01 7.28 7.67 7.12 7.42 100.3M
2022-02-28 7.24 7.33 6.95 7.26 70.6M
2022-02-25 7.49 7.62 7.27 7.40 79.0M
2022-02-24 8.06 8.13 7.33 7.37 147.3M
2022-02-23 7.84 8.37 7.84 8.14 131.8M
2022-02-22 8.26 8.27 7.70 7.82 122.3M
2022-02-21 8.13 8.72 8.01 8.37 132.1M
2022-02-18 7.93 8.24 7.88 8.12 98.8M
2022-02-17 8.60 8.70 8.02 8.09 151.7M
2022-02-16 8.74 9.20 8.40 8.70 153.4M
2022-02-15 8.85 9.07 8.44 8.58 165.5M
2022-02-14 8.88 9.46 8.61 9.02 180.2M
2022-02-11 9.00 9.98 8.80 9.09 274.6M
2022-02-10 8.35 9.23 7.90 9.23 269.6M
2022-02-09 7.51 8.39 7.45 8.39 218.1M
2022-02-08 7.29 7.64 7.08 7.63 159.5M
2022-02-07 7.41 7.56 7.15 7.35 136.9M
2022-01-28 7.85 7.90 7.21 7.25 158.8M
2022-01-27 8.24 8.47 7.64 7.81 192.8M
2022-01-26 8.92 9.11 8.26 8.38 194.2M
2022-01-25 10.11 10.25 9.18 9.18 192.0M
2022-01-24 10.88 11.73 10.08 10.20 253.0M
2022-01-21 12.06 13.00 11.19 11.20 301.5M
2022-01-20 11.61 12.32 10.94 12.31 341.1M
2022-01-19 9.51 11.20 9.51 11.20 262.4M
2022-01-18 10.76 11.59 9.61 10.18 304.5M
2022-01-17 9.60 10.68 9.55 10.68 282.8M
2022-01-14 9.55 10.61 9.15 9.71 278.8M
2022-01-13 10.99 11.26 9.61 10.10 350.4M
2022-01-12 8.60 10.24 8.38 10.24 283.4M
2022-01-11 8.58 9.31 8.47 9.31 285.0M
2022-01-10 6.92 8.46 6.92 8.46 225.9M
2022-01-07 7.17 7.69 7.17 7.69 167.8M
2022-01-06 7.90 8.28 6.83 6.99 226.0M
2022-01-05 7.17 7.59 7.02 7.59 146.2M
2022-01-04 6.37 6.90 6.17 6.90 90.6M