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
2023-12-29 4.73 4.87 4.71 4.80 18.3M
2023-12-28 4.68 4.73 4.60 4.70 17.5M
2023-12-27 4.75 4.79 4.66 4.69 14.1M
2023-12-26 4.91 4.92 4.71 4.74 12.4M
2023-12-25 5.05 5.10 4.85 4.88 15.0M
2023-12-22 5.31 5.35 4.97 4.99 26.0M
2023-12-21 5.25 5.33 5.21 5.29 12.5M
2023-12-20 5.41 5.43 5.26 5.28 16.2M
2023-12-19 5.38 5.51 5.34 5.38 16.3M
2023-12-18 5.55 5.59 5.39 5.42 17.2M
2023-12-15 5.53 5.63 5.48 5.57 23.3M
2023-12-14 5.49 5.66 5.46 5.54 26.2M
2023-12-13 5.55 5.65 5.50 5.50 18.7M
2023-12-12 5.54 5.59 5.51 5.56 16.0M
2023-12-11 5.38 5.54 5.37 5.54 17.1M
2023-12-08 5.47 5.57 5.41 5.44 18.2M
2023-12-07 5.52 5.58 5.49 5.53 20.8M
2023-12-06 5.33 5.55 5.29 5.50 25.9M
2023-12-05 5.55 5.57 5.41 5.43 23.3M
2023-12-04 5.47 5.62 5.47 5.57 30.0M
2023-12-01 5.35 5.52 5.32 5.50 37.3M
2023-11-30 5.38 5.45 5.28 5.33 31.0M
2023-11-29 5.53 5.53 5.39 5.40 23.6M
2023-11-28 5.44 5.64 5.33 5.53 51.0M
2023-11-27 5.52 5.54 5.38 5.40 38.1M
2023-11-24 5.63 5.75 5.51 5.55 40.5M
2023-11-23 5.72 5.77 5.61 5.69 60.4M
2023-11-22 5.54 6.16 5.53 5.88 119.5M
2023-11-21 5.49 5.86 5.46 5.62 96.6M
2023-11-20 5.72 5.75 5.52 5.55 117.7M
2023-11-17 5.38 5.94 5.38 5.87 146.3M
2023-11-16 5.27 5.53 5.27 5.40 38.4M
2023-11-15 5.33 5.45 5.25 5.33 22.8M
2023-11-14 5.17 5.32 5.16 5.32 16.1M
2023-11-13 5.13 5.23 5.13 5.21 9.7M
2023-11-10 5.19 5.23 5.09 5.12 14.6M
2023-11-09 5.32 5.39 5.19 5.23 22.5M
2023-11-08 5.26 5.40 5.20 5.37 24.3M
2023-11-07 5.18 5.30 5.17 5.27 19.2M
2023-11-06 5.03 5.18 5.01 5.18 18.4M
2023-11-03 4.95 5.00 4.90 4.99 11.9M
2023-11-02 4.90 5.02 4.89 4.94 15.0M
2023-11-01 4.84 4.92 4.84 4.88 8.9M
2023-10-31 4.83 4.92 4.78 4.84 9.8M
2023-10-30 4.70 4.84 4.68 4.83 11.4M
2023-10-27 4.64 4.72 4.56 4.69 9.1M
2023-10-26 4.67 4.67 4.61 4.65 7.0M
2023-10-25 4.64 4.70 4.61 4.68 8.3M
2023-10-24 4.53 4.61 4.51 4.60 8.0M
2023-10-23 4.67 4.69 4.49 4.50 12.4M
2023-10-20 4.80 4.80 4.65 4.67 13.3M
2023-10-19 4.85 4.90 4.81 4.82 7.6M
2023-10-18 5.05 5.06 4.86 4.89 14.8M
2023-10-17 5.13 5.14 5.01 5.06 8.7M
2023-10-16 5.16 5.18 5.11 5.12 8.1M
2023-10-13 5.18 5.22 5.15 5.16 6.7M
2023-10-12 5.16 5.19 5.14 5.19 8.1M
2023-10-11 5.17 5.20 5.13 5.16 6.4M
2023-10-10 5.14 5.20 5.14 5.16 6.2M
2023-10-09 5.12 5.17 5.11 5.14 8.4M
2023-09-28 5.17 5.28 5.17 5.22 9.9M
2023-09-27 5.18 5.22 5.17 5.18 7.3M
2023-09-26 5.21 5.22 5.17 5.17 5.8M
2023-09-25 5.24 5.27 5.18 5.23 8.3M
2023-09-22 5.17 5.24 5.16 5.23 7.1M
2023-09-21 5.17 5.24 5.16 5.17 6.4M
2023-09-20 5.25 5.30 5.20 5.21 12.1M
2023-09-19 5.16 5.40 5.15 5.35 15.5M
2023-09-18 5.19 5.20 5.15 5.19 5.8M
2023-09-15 5.21 5.22 5.17 5.20 8.6M
2023-09-14 5.18 5.35 5.15 5.22 11.6M
2023-09-13 5.20 5.22 5.15 5.16 8.7M
2023-09-12 5.24 5.25 5.19 5.22 13.4M
2023-09-11 5.26 5.50 5.25 5.33 23.5M
2023-09-08 5.23 5.26 5.11 5.14 12.3M
2023-09-07 5.32 5.35 5.26 5.26 7.8M
2023-09-06 5.35 5.36 5.30 5.33 7.2M
2023-09-05 5.41 5.42 5.34 5.37 7.2M
2023-09-04 5.34 5.40 5.34 5.40 8.7M
2023-09-01 5.34 5.38 5.31 5.33 6.0M
2023-08-31 5.41 5.42 5.34 5.34 7.5M
2023-08-30 5.40 5.45 5.37 5.42 9.4M
2023-08-29 5.32 5.42 5.25 5.41 10.4M
2023-08-28 5.50 5.55 5.31 5.32 12.5M
2023-08-25 5.50 5.51 5.30 5.31 13.3M
2023-08-24 5.48 5.56 5.47 5.51 8.9M
2023-08-23 5.48 5.55 5.45 5.49 8.8M
2023-08-22 5.46 5.54 5.43 5.52 8.4M
2023-08-21 5.50 5.55 5.46 5.47 5.7M
2023-08-18 5.55 5.60 5.50 5.51 8.8M
2023-08-17 5.51 5.66 5.45 5.58 12.8M
2023-08-16 5.54 5.59 5.50 5.51 8.3M
2023-08-15 5.60 5.60 5.52 5.54 8.7M
2023-08-14 5.60 5.64 5.52 5.61 11.9M
2023-08-11 5.72 5.79 5.66 5.66 12.6M
2023-08-10 5.69 5.83 5.61 5.74 20.5M
2023-08-09 5.75 5.77 5.66 5.67 17.2M
2023-08-08 5.72 5.86 5.71 5.78 26.2M
2023-08-07 5.71 5.77 5.67 5.73 14.0M
2023-08-04 5.65 5.74 5.65 5.72 15.5M
2023-08-03 5.66 5.70 5.61 5.65 13.7M
2023-08-02 5.76 5.77 5.68 5.70 14.6M
2023-08-01 5.76 5.78 5.72 5.76 13.5M
2023-07-31 5.72 5.83 5.68 5.78 26.0M
2023-07-28 5.76 5.79 5.67 5.74 23.4M
2023-07-27 5.69 5.93 5.64 5.81 46.7M
2023-07-26 5.80 5.80 5.67 5.68 32.4M
2023-07-25 5.71 6.02 5.70 5.85 55.5M
2023-07-24 5.57 6.04 5.52 5.79 40.3M
2023-07-21 5.48 5.66 5.47 5.59 20.0M
2023-07-20 5.55 5.57 5.50 5.50 10.4M
2023-07-19 5.51 5.55 5.49 5.53 7.7M
2023-07-18 5.54 5.54 5.49 5.51 7.5M
2023-07-17 5.56 5.61 5.51 5.55 9.0M
2023-07-14 5.53 5.65 5.53 5.59 16.1M
2023-07-13 5.52 5.57 5.49 5.55 12.2M
2023-07-12 5.57 5.60 5.49 5.49 10.6M
2023-07-11 5.59 5.59 5.53 5.55 8.8M
2023-07-10 5.55 5.62 5.53 5.59 9.4M
2023-07-07 5.56 5.58 5.46 5.54 12.5M
2023-07-06 5.61 5.63 5.56 5.59 12.4M
2023-07-05 5.62 5.76 5.59 5.64 20.7M
2023-07-04 5.63 5.63 5.59 5.61 11.4M
2023-07-03 5.60 5.68 5.58 5.64 15.2M
2023-06-30 5.56 5.70 5.55 5.62 16.8M
2023-06-29 5.52 5.65 5.47 5.60 20.5M
2023-06-28 5.60 5.66 5.45 5.54 18.6M
2023-06-27 5.43 5.70 5.42 5.56 22.7M
2023-06-26 5.58 5.64 5.40 5.42 26.2M
2023-06-21 5.81 5.85 5.60 5.60 32.1M
2023-06-20 5.91 5.95 5.83 5.85 30.1M
2023-06-19 6.02 6.08 5.94 5.96 32.9M
2023-06-16 6.00 6.07 5.93 6.02 36.2M
2023-06-15 6.10 6.19 6.01 6.05 58.0M
2023-06-14 6.39 6.39 6.10 6.14 102.9M
2023-06-13 5.80 6.39 5.79 6.39 71.1M
2023-06-12 5.70 5.89 5.68 5.81 23.0M
2023-06-09 5.70 5.73 5.65 5.72 15.9M
2023-06-08 5.70 5.72 5.60 5.66 15.3M
2023-06-07 5.59 5.74 5.55 5.72 22.3M
2023-06-06 5.72 5.78 5.59 5.59 19.7M
2023-06-05 5.68 5.76 5.66 5.74 19.0M
2023-06-02 5.73 5.73 5.66 5.69 22.7M
2023-06-01 5.54 5.88 5.51 5.74 40.4M
2023-05-31 5.48 5.55 5.46 5.55 16.1M
2023-05-30 5.45 5.50 5.37 5.50 13.1M
2023-05-29 5.47 5.52 5.43 5.45 9.3M
2023-05-26 5.43 5.47 5.35 5.47 11.9M
2023-05-25 5.58 5.60 5.39 5.45 18.6M
2023-05-24 5.56 5.63 5.55 5.58 10.7M
2023-05-23 5.59 5.62 5.53 5.56 12.2M
2023-05-22 5.68 5.71 5.58 5.61 22.5M
2023-05-19 5.96 6.08 5.72 5.73 31.8M
2023-05-18 5.69 5.86 5.66 5.81 23.0M
2023-05-17 5.67 5.76 5.60 5.72 16.9M
2023-05-16 5.87 5.88 5.65 5.67 25.7M
2023-05-15 5.95 6.02 5.75 5.86 23.2M
2023-05-12 6.21 6.21 5.96 5.97 34.9M
2023-05-11 6.00 6.37 5.99 6.22 51.4M
2023-05-10 5.98 6.11 5.95 6.01 22.0M
2023-05-09 6.05 6.14 6.00 6.01 24.5M
2023-05-08 6.02 6.12 5.92 6.07 21.6M
2023-05-05 6.16 6.16 5.99 6.05 26.8M
2023-05-04 5.78 6.15 5.78 6.12 45.7M
2023-04-28 5.58 5.82 5.56 5.80 31.6M
2023-04-27 5.65 5.68 5.54 5.58 20.0M
2023-04-26 5.65 5.68 5.51 5.64 19.8M
2023-04-25 5.75 5.75 5.51 5.61 22.3M
2023-04-24 5.65 5.81 5.59 5.75 22.8M
2023-04-21 5.91 5.99 5.66 5.69 34.1M
2023-04-20 6.05 6.09 5.91 5.96 27.1M
2023-04-19 6.02 6.14 6.02 6.05 24.5M
2023-04-18 6.16 6.18 6.01 6.07 26.5M
2023-04-17 6.41 6.41 6.15 6.18 52.0M
2023-04-14 6.61 6.68 6.32 6.42 55.2M
2023-04-13 6.56 6.80 6.55 6.62 62.7M
2023-04-12 6.40 6.65 6.40 6.60 56.6M
2023-04-11 6.39 6.60 6.29 6.43 45.2M
2023-04-10 6.54 6.64 6.40 6.41 42.1M
2023-04-07 6.49 6.74 6.44 6.59 45.3M
2023-04-06 6.67 6.80 6.43 6.53 62.3M
2023-04-04 6.82 6.97 6.69 6.70 51.1M
2023-04-03 6.66 6.98 6.60 6.87 62.0M
2023-03-31 6.63 6.79 6.53 6.72 45.8M
2023-03-30 6.86 6.93 6.63 6.67 64.0M
2023-03-29 6.82 7.13 6.66 6.98 83.7M
2023-03-28 6.85 7.01 6.74 6.85 53.8M
2023-03-27 6.88 6.95 6.72 6.89 43.4M
2023-03-24 6.77 6.96 6.75 6.90 58.5M
2023-03-23 6.80 6.97 6.73 6.78 40.1M
2023-03-22 6.76 6.87 6.74 6.84 54.2M
2023-03-21 6.62 6.76 6.54 6.74 37.2M
2023-03-20 6.66 6.75 6.51 6.62 37.0M
2023-03-17 6.51 6.68 6.51 6.61 39.1M
2023-03-16 6.60 6.61 6.47 6.47 32.8M
2023-03-15 6.70 6.76 6.63 6.67 29.5M
2023-03-14 6.65 6.79 6.53 6.73 49.0M
2023-03-13 6.53 6.69 6.40 6.67 42.6M
2023-03-10 6.70 6.76 6.56 6.57 37.0M
2023-03-09 6.80 6.85 6.68 6.78 57.5M
2023-03-08 6.42 6.89 6.41 6.87 89.7M
2023-03-07 6.66 6.70 6.46 6.46 27.5M
2023-03-06 6.69 6.71 6.60 6.61 21.5M
2023-03-03 6.69 6.75 6.57 6.66 27.2M
2023-03-02 6.62 6.75 6.60 6.71 49.8M
2023-03-01 6.46 6.70 6.44 6.64 43.2M
2023-02-28 6.40 6.51 6.40 6.48 18.3M
2023-02-27 6.42 6.46 6.35 6.36 17.6M
2023-02-24 6.45 6.53 6.41 6.47 16.6M
2023-02-23 6.62 6.62 6.45 6.48 34.2M
2023-02-22 6.57 6.65 6.49 6.61 28.3M
2023-02-21 6.70 6.76 6.56 6.64 34.9M
2023-02-20 6.55 6.80 6.46 6.71 43.4M
2023-02-17 6.65 6.76 6.53 6.55 50.2M
2023-02-16 6.96 7.04 6.40 6.72 91.4M
2023-02-15 6.78 7.23 6.78 7.08 123.5M
2023-02-14 6.81 6.87 6.74 6.78 35.8M
2023-02-13 6.87 6.89 6.72 6.83 39.8M
2023-02-10 6.78 7.02 6.76 6.85 62.4M
2023-02-09 6.68 6.85 6.62 6.84 48.1M
2023-02-08 6.82 6.84 6.64 6.68 43.2M
2023-02-07 6.80 6.93 6.71 6.85 51.5M
2023-02-06 6.87 6.90 6.75 6.81 60.7M
2023-02-03 6.70 7.15 6.65 6.98 116.1M
2023-02-02 6.60 6.97 6.55 6.72 87.5M
2023-02-01 6.41 6.66 6.36 6.63 66.1M
2023-01-31 6.40 6.42 6.30 6.38 28.3M
2023-01-30 6.35 6.46 6.28 6.43 40.5M
2023-01-20 6.30 6.36 6.26 6.35 28.6M
2023-01-19 6.51 6.52 6.25 6.26 55.6M
2023-01-18 6.56 6.73 6.55 6.55 36.7M
2023-01-17 6.68 6.68 6.50 6.52 45.5M
2023-01-16 6.77 6.79 6.60 6.70 65.4M
2023-01-13 6.60 6.96 6.55 6.85 105.5M
2023-01-12 6.55 6.67 6.47 6.59 51.4M
2023-01-11 6.75 6.78 6.58 6.62 62.2M
2023-01-10 6.66 6.92 6.53 6.79 101.7M
2023-01-09 6.71 6.77 6.56 6.60 63.0M
2023-01-06 7.19 7.24 6.60 6.64 137.0M
2023-01-05 7.08 7.63 6.96 7.22 190.9M
2023-01-04 7.20 7.20 6.85 6.94 112.6M
2023-01-03 6.54 7.19 6.46 7.19 134.6M