Zhejiang Huace Film TV Co

300133
🏛️ china →
9.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.64 6.02 5.62 5.87 66.5M
2023-12-28 5.59 5.67 5.48 5.65 45.5M
2023-12-27 5.71 5.74 5.53 5.58 37.6M
2023-12-26 5.90 5.91 5.64 5.67 33.2M
2023-12-25 5.90 5.99 5.63 5.86 65.1M
2023-12-22 6.50 6.55 5.86 5.90 98.2M
2023-12-21 6.43 6.64 6.42 6.57 44.4M
2023-12-20 6.80 6.87 6.47 6.53 55.5M
2023-12-19 6.75 6.92 6.70 6.78 36.1M
2023-12-18 6.90 7.00 6.71 6.75 51.2M
2023-12-15 6.79 7.08 6.71 6.93 83.3M
2023-12-14 6.88 6.98 6.76 6.78 56.6M
2023-12-13 7.08 7.14 6.87 6.89 65.6M
2023-12-12 7.23 7.30 7.03 7.07 87.0M
2023-12-11 6.84 7.35 6.75 7.24 141.4M
2023-12-08 6.95 6.99 6.77 6.84 114.7M
2023-12-07 7.06 7.38 6.88 7.04 153.7M
2023-12-06 6.87 7.07 6.60 6.88 145.9M
2023-12-05 6.91 7.02 6.70 6.90 157.7M
2023-12-04 6.64 7.70 6.63 7.13 221.1M
2023-12-01 6.39 6.90 6.31 6.80 127.8M
2023-11-30 6.14 6.21 6.07 6.11 26.1M
2023-11-29 6.22 6.26 6.12 6.14 30.2M
2023-11-28 6.21 6.33 6.13 6.28 39.2M
2023-11-27 6.21 6.30 6.12 6.20 63.8M
2023-11-24 6.40 6.57 6.35 6.39 61.9M
2023-11-23 6.58 6.58 6.30 6.39 80.2M
2023-11-22 6.38 6.73 6.38 6.66 128.2M
2023-11-21 6.36 6.56 6.34 6.42 81.8M
2023-11-20 6.30 6.48 6.28 6.37 50.7M
2023-11-17 6.38 6.50 6.26 6.38 56.1M
2023-11-16 6.22 6.42 6.19 6.33 58.5M
2023-11-15 6.42 6.43 6.23 6.26 43.9M
2023-11-14 6.35 6.40 6.29 6.37 43.9M
2023-11-13 6.43 6.57 6.34 6.43 71.5M
2023-11-10 6.52 6.58 6.26 6.30 80.5M
2023-11-09 6.72 6.86 6.54 6.61 99.4M
2023-11-08 6.36 7.13 6.36 6.86 155.7M
2023-11-07 6.45 6.60 6.28 6.50 91.6M
2023-11-06 6.10 6.57 6.10 6.45 116.4M
2023-11-03 6.00 6.12 5.78 6.01 79.0M
2023-11-02 5.81 6.21 5.75 5.97 106.6M
2023-11-01 5.71 5.92 5.61 5.76 80.5M
2023-10-31 5.69 5.98 5.61 5.63 109.0M
2023-10-30 5.27 5.44 5.24 5.42 32.8M
2023-10-27 5.22 5.33 5.17 5.30 23.6M
2023-10-26 5.23 5.30 5.18 5.26 19.2M
2023-10-25 5.26 5.33 5.22 5.23 23.9M
2023-10-24 5.12 5.24 5.12 5.19 18.5M
2023-10-23 5.21 5.23 5.06 5.10 19.0M
2023-10-20 5.27 5.34 5.21 5.22 16.7M
2023-10-19 5.29 5.40 5.27 5.29 18.1M
2023-10-18 5.39 5.40 5.30 5.30 15.9M
2023-10-17 5.43 5.46 5.39 5.41 14.1M
2023-10-16 5.51 5.51 5.39 5.43 19.0M
2023-10-13 5.53 5.57 5.48 5.50 18.5M
2023-10-12 5.71 5.72 5.53 5.57 27.6M
2023-10-11 5.66 5.82 5.58 5.69 26.6M
2023-10-10 5.66 5.74 5.62 5.63 15.3M
2023-10-09 5.68 5.75 5.57 5.66 24.0M
2023-09-28 5.83 5.84 5.73 5.77 21.2M
2023-09-27 5.79 5.86 5.74 5.83 20.9M
2023-09-26 5.72 5.84 5.71 5.78 21.0M
2023-09-25 5.85 5.88 5.68 5.72 23.9M
2023-09-22 5.62 5.87 5.62 5.86 25.5M
2023-09-21 5.67 5.73 5.62 5.65 14.3M
2023-09-20 5.71 5.76 5.66 5.66 16.8M
2023-09-19 5.83 5.87 5.72 5.73 18.6M
2023-09-18 5.75 5.89 5.74 5.85 17.3M
2023-09-15 5.86 5.91 5.79 5.80 18.2M
2023-09-14 5.84 5.89 5.77 5.82 20.9M
2023-09-13 5.94 5.97 5.83 5.87 22.4M
2023-09-12 6.06 6.09 5.92 5.94 27.4M
2023-09-11 5.93 6.11 5.89 6.08 36.0M
2023-09-08 5.98 5.99 5.82 5.86 29.0M
2023-09-07 6.08 6.16 5.97 5.98 31.2M
2023-09-06 6.16 6.18 6.06 6.09 25.4M
2023-09-05 6.33 6.36 6.18 6.20 29.9M
2023-09-04 6.28 6.39 6.25 6.36 24.4M
2023-09-01 6.33 6.35 6.25 6.27 22.6M
2023-08-31 6.40 6.41 6.28 6.32 32.0M
2023-08-30 6.39 6.48 6.33 6.44 41.3M
2023-08-29 6.21 6.46 6.17 6.42 46.6M
2023-08-28 6.47 6.54 6.18 6.21 58.5M
2023-08-25 6.33 6.40 6.11 6.16 44.9M
2023-08-24 6.19 6.55 6.17 6.37 63.1M
2023-08-23 6.20 6.30 6.14 6.16 27.3M
2023-08-22 6.09 6.23 6.03 6.22 35.0M
2023-08-21 6.05 6.17 6.00 6.04 31.0M
2023-08-18 6.25 6.28 6.01 6.01 55.5M
2023-08-17 6.29 6.31 6.18 6.25 29.0M
2023-08-16 6.26 6.40 6.21 6.30 28.0M
2023-08-15 6.49 6.50 6.22 6.28 42.7M
2023-08-14 6.32 6.52 6.25 6.48 50.6M
2023-08-11 6.63 6.69 6.42 6.44 37.3M
2023-08-10 6.73 6.80 6.62 6.63 23.8M
2023-08-09 6.83 6.93 6.71 6.74 29.8M
2023-08-08 6.80 6.98 6.79 6.90 40.6M
2023-08-07 6.77 6.93 6.76 6.83 39.3M
2023-08-04 6.61 6.76 6.60 6.73 32.7M
2023-08-03 6.62 6.71 6.57 6.60 26.2M
2023-08-02 6.75 6.77 6.60 6.65 27.4M
2023-08-01 6.81 6.87 6.74 6.78 25.1M
2023-07-31 6.55 6.94 6.46 6.84 42.9M
2023-07-28 6.47 6.63 6.43 6.55 32.8M
2023-07-27 6.60 6.66 6.49 6.50 31.4M
2023-07-26 7.02 7.03 6.58 6.62 46.7M
2023-07-25 6.83 6.96 6.75 6.89 29.5M
2023-07-24 6.75 6.90 6.70 6.74 22.4M
2023-07-21 6.80 6.90 6.70 6.77 25.8M
2023-07-20 6.86 6.97 6.75 6.83 29.6M
2023-07-19 6.79 6.92 6.74 6.86 22.4M
2023-07-18 6.95 6.95 6.79 6.80 23.3M
2023-07-17 6.98 7.12 6.85 6.94 30.8M
2023-07-14 7.04 7.15 6.99 7.02 40.1M
2023-07-13 6.82 7.06 6.70 7.03 42.2M
2023-07-12 7.02 7.15 6.75 6.77 33.0M
2023-07-11 7.09 7.10 6.88 7.00 28.9M
2023-07-10 6.97 7.25 6.93 7.09 51.0M
2023-07-07 6.87 7.03 6.71 6.92 31.5M
2023-07-06 6.87 7.02 6.86 6.90 25.7M
2023-07-05 6.94 7.02 6.86 6.87 23.4M
2023-07-04 7.05 7.10 6.91 6.97 28.4M
2023-07-03 7.12 7.15 6.80 7.03 40.2M
2023-06-30 7.20 7.23 7.00 7.09 35.2M
2023-06-29 6.96 7.30 6.95 7.19 41.9M
2023-06-28 7.20 7.26 6.73 6.95 59.1M
2023-06-27 7.20 7.40 7.07 7.24 40.5M
2023-06-26 7.38 7.59 7.09 7.15 57.7M
2023-06-21 8.18 8.21 7.40 7.45 96.3M
2023-06-20 8.05 8.46 7.93 8.26 88.9M
2023-06-19 7.89 8.08 7.86 7.98 52.8M
2023-06-16 7.90 8.01 7.65 7.83 70.3M
2023-06-15 8.17 8.33 7.93 7.97 54.9M
2023-06-14 8.07 8.45 8.03 8.14 56.6M
2023-06-13 7.78 8.20 7.76 8.12 69.2M
2023-06-12 7.89 8.11 7.77 7.81 45.7M
2023-06-09 7.77 7.95 7.58 7.88 43.6M
2023-06-08 7.98 8.00 7.56 7.74 45.3M
2023-06-07 7.75 8.14 7.55 8.01 61.0M
2023-06-06 7.97 8.32 7.69 7.80 81.4M
2023-06-05 7.75 8.26 7.68 8.06 70.1M
2023-06-02 7.91 7.99 7.72 7.75 52.8M
2023-06-01 7.67 8.06 7.64 7.90 72.0M
2023-05-31 7.45 7.98 7.41 7.78 76.0M
2023-05-30 7.11 7.51 6.97 7.49 72.2M
2023-05-29 7.09 7.34 6.99 7.20 65.1M
2023-05-26 6.85 7.15 6.75 7.11 62.7M
2023-05-25 6.95 7.09 6.67 6.85 54.6M
2023-05-24 7.10 7.16 6.91 6.96 52.3M
2023-05-23 7.32 7.35 7.01 7.04 43.6M
2023-05-22 7.46 7.58 7.14 7.33 70.3M
2023-05-19 7.69 7.93 7.52 7.55 78.7M
2023-05-18 7.45 7.86 7.35 7.80 102.0M
2023-05-17 7.62 7.84 7.40 7.47 79.3M
2023-05-16 8.34 8.41 7.62 7.73 106.8M
2023-05-15 9.20 9.35 8.04 8.30 152.3M
2023-05-12 9.70 9.85 9.01 9.18 188.5M
2023-05-11 8.50 9.62 8.45 9.62 167.8M
2023-05-10 8.03 8.34 7.86 8.02 61.7M
2023-05-09 8.00 8.49 7.94 8.13 74.4M
2023-05-08 8.01 8.36 7.88 8.10 78.0M
2023-05-05 8.61 8.61 8.00 8.09 116.7M
2023-05-04 8.60 9.04 8.10 8.85 172.1M
2023-04-28 8.23 8.96 8.23 8.63 123.4M
2023-04-27 9.01 9.10 8.10 8.32 117.4M
2023-04-26 9.62 9.73 8.60 9.18 142.3M
2023-04-25 9.10 9.66 8.73 9.44 126.5M
2023-04-24 8.98 9.63 8.70 9.19 96.1M
2023-04-21 9.15 9.39 8.70 9.09 91.9M
2023-04-20 8.92 9.44 8.83 9.39 118.7M
2023-04-19 8.43 9.57 8.43 9.02 139.8M
2023-04-18 8.60 8.74 7.99 8.42 110.8M
2023-04-17 8.90 9.31 8.57 8.61 104.7M
2023-04-14 8.78 9.10 8.46 8.93 134.1M
2023-04-13 8.75 9.57 8.67 8.85 162.2M
2023-04-12 8.50 9.20 8.45 8.86 171.7M
2023-04-11 7.45 9.02 7.43 8.58 196.8M
2023-04-10 7.79 8.05 7.38 7.52 82.5M
2023-04-07 7.51 8.13 7.37 7.74 100.6M
2023-04-06 7.81 7.85 7.38 7.49 77.6M
2023-04-04 8.45 8.57 7.75 7.85 101.6M
2023-04-03 7.94 8.69 7.80 8.46 129.3M
2023-03-31 7.06 8.03 7.06 7.93 82.3M
2023-03-30 7.24 7.29 7.01 7.11 25.0M
2023-03-29 7.16 7.39 6.88 7.18 52.6M
2023-03-28 7.22 7.35 7.01 7.09 52.7M
2023-03-27 7.44 7.52 7.05 7.30 66.5M
2023-03-24 7.05 7.66 6.96 7.48 81.5M
2023-03-23 6.99 7.22 6.88 7.05 69.6M
2023-03-22 7.04 7.14 6.72 6.95 77.4M
2023-03-21 6.72 7.23 6.69 7.00 72.1M
2023-03-20 6.55 6.99 6.54 6.80 114.0M
2023-03-17 5.90 6.55 5.89 6.41 84.8M
2023-03-16 5.98 6.00 5.85 5.90 21.0M
2023-03-15 6.03 6.11 5.89 5.97 33.3M
2023-03-14 6.03 6.35 6.00 6.05 70.2M
2023-03-13 5.83 6.10 5.70 6.07 50.0M
2023-03-10 5.75 6.00 5.71 5.90 53.8M
2023-03-09 5.77 5.85 5.70 5.80 31.3M
2023-03-08 5.60 5.79 5.50 5.78 34.2M
2023-03-07 5.74 5.79 5.53 5.53 26.3M
2023-03-06 5.70 5.78 5.66 5.74 24.0M
2023-03-03 5.70 5.80 5.65 5.73 25.8M
2023-03-02 5.55 5.76 5.55 5.73 42.4M
2023-03-01 5.40 5.65 5.37 5.59 35.4M
2023-02-28 5.31 5.41 5.28 5.40 22.0M
2023-02-27 5.29 5.38 5.25 5.27 18.4M
2023-02-24 5.35 5.37 5.25 5.31 15.8M
2023-02-23 5.44 5.45 5.30 5.33 19.9M
2023-02-22 5.45 5.46 5.37 5.44 15.3M
2023-02-21 5.56 5.60 5.43 5.50 24.0M
2023-02-20 5.45 5.58 5.41 5.58 29.5M
2023-02-17 5.65 5.66 5.43 5.45 35.5M
2023-02-16 5.50 5.86 5.47 5.60 76.9M
2023-02-15 5.44 5.49 5.39 5.46 19.7M
2023-02-14 5.51 5.51 5.40 5.45 30.2M
2023-02-13 5.32 5.54 5.26 5.51 46.1M
2023-02-10 5.16 5.31 5.16 5.31 42.5M
2023-02-09 5.10 5.18 5.07 5.18 20.0M
2023-02-08 5.21 5.22 5.09 5.11 31.9M
2023-02-07 5.20 5.26 5.16 5.21 23.6M
2023-02-06 5.22 5.28 5.14 5.19 24.6M
2023-02-03 5.25 5.30 5.18 5.21 25.2M
2023-02-02 5.24 5.35 5.23 5.27 32.8M
2023-02-01 5.20 5.26 5.15 5.25 29.3M
2023-01-31 5.24 5.30 5.15 5.20 34.5M
2023-01-30 5.70 5.71 5.25 5.26 73.4M
2023-01-20 5.63 5.64 5.50 5.63 34.4M
2023-01-19 5.40 5.64 5.38 5.63 42.2M
2023-01-18 5.28 5.53 5.28 5.44 46.8M
2023-01-17 5.35 5.37 5.20 5.26 26.0M
2023-01-16 5.40 5.47 5.29 5.37 33.1M
2023-01-13 5.18 5.35 5.15 5.31 30.2M
2023-01-12 5.22 5.25 5.14 5.19 19.4M
2023-01-11 5.35 5.35 5.19 5.20 23.3M
2023-01-10 5.38 5.39 5.26 5.31 27.0M
2023-01-09 5.33 5.43 5.23 5.41 41.4M
2023-01-06 5.44 5.47 5.25 5.26 42.2M
2023-01-05 5.52 5.57 5.42 5.48 40.6M
2023-01-04 5.33 5.54 5.33 5.52 56.4M
2023-01-03 5.35 5.41 5.27 5.38 45.1M