Beijing Airport High-Tech Park Co Ltd (600463)

600463
🏛️ China →
11.49
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.13 11.63 11.13 11.63 1,029.5K
09:35 11.63 11.75 11.51 11.54 714.3K
09:40 11.55 11.61 11.52 11.55 344.9K
09:45 11.56 11.56 11.41 11.46 185.9K
09:50 11.44 11.49 11.44 11.45 88.8K
09:55 11.45 11.45 11.40 11.41 121.2K
10:00 11.41 11.41 11.35 11.35 115.7K
10:05 11.35 11.40 11.35 11.40 92.2K
10:10 11.40 11.44 11.39 11.44 56.7K
10:15 11.45 11.52 11.45 11.50 159.0K
10:20 11.49 11.54 11.49 11.53 134.4K
10:25 11.53 11.65 11.52 11.65 222.7K
10:30 11.64 11.70 11.61 11.61 407.9K
10:35 11.61 12.12 11.59 11.90 1,697.6K
10:40 11.88 11.94 11.73 11.92 1,204.2K
10:45 11.91 12.00 11.90 11.91 620.9K
10:50 11.91 11.91 11.84 11.85 264.2K
10:55 11.85 11.86 11.84 11.85 107.8K
11:00 11.84 11.84 11.79 11.81 164.6K
11:05 11.81 11.83 11.80 11.82 90.7K
11:10 11.81 11.81 11.77 11.78 70.3K
11:15 11.79 11.79 11.77 11.77 89.9K
11:20 11.77 11.78 11.76 11.76 38.4K
11:25 11.76 11.77 11.73 11.73 185.7K
13:00 11.72 11.73 11.67 11.67 132.0K
13:05 11.68 11.69 11.66 11.67 63.1K
13:10 11.67 11.67 11.64 11.65 87.4K
13:15 11.65 11.66 11.63 11.64 48.5K
13:20 11.65 11.68 11.63 11.66 131.2K
13:25 11.66 11.66 11.62 11.63 49.4K
13:30 11.63 11.63 11.60 11.62 76.8K
13:35 11.62 11.62 11.60 11.60 48.0K
13:40 11.59 11.59 11.57 11.57 69.5K
13:45 11.56 11.60 11.55 11.58 63.5K
13:50 11.58 11.59 11.55 11.55 51.0K
13:55 11.55 11.58 11.55 11.56 71.2K
14:00 11.56 11.56 11.50 11.50 91.2K
14:05 11.50 11.52 11.48 11.50 190.8K
14:10 11.49 11.55 11.49 11.52 189.6K
14:15 11.51 11.54 11.51 11.53 45.6K
14:20 11.53 11.54 11.51 11.51 38.3K
14:25 11.51 11.52 11.50 11.52 67.0K
14:30 11.52 11.53 11.50 11.51 84.8K
14:35 11.51 11.53 11.51 11.52 63.4K
14:40 11.51 11.53 11.50 11.50 189.5K
14:45 11.50 11.55 11.50 11.51 174.5K
14:50 11.51 11.57 11.51 11.55 293.1K
14:55 11.54 11.57 11.51 11.51 127.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.12 12.14 11.12 11.49 10.9M
2025-09-25 11.30 11.57 11.13 11.24 5.5M
2025-09-24 10.80 11.40 10.75 11.33 5.8M
2025-09-23 11.22 11.36 10.60 10.90 6.1M
2025-09-22 11.20 11.36 11.13 11.36 3.3M
2025-09-19 11.30 11.45 11.06 11.23 4.8M
2025-09-18 11.61 11.83 11.26 11.30 5.3M
2025-09-17 11.61 11.77 11.47 11.61 4.0M
2025-09-16 11.44 11.80 11.42 11.66 5.8M
2025-09-15 11.33 11.53 11.16 11.46 4.8M
2025-09-12 11.40 11.58 11.38 11.39 5.5M
2025-09-11 11.17 11.62 10.96 11.55 7.8M
2025-09-10 11.28 11.42 11.08 11.18 5.5M
2025-09-09 12.00 12.00 11.19 11.28 10.1M
2025-09-08 12.15 12.29 11.84 12.01 5.8M
2025-09-05 11.68 12.11 11.50 12.10 8.4M
2025-09-04 11.70 11.98 11.46 11.61 7.5M
2025-09-03 12.00 12.20 11.67 11.72 8.1M
2025-09-02 12.20 12.39 11.84 11.92 10.0M
2025-09-01 11.94 12.99 11.80 12.27 15.4M
2025-08-29 12.60 12.60 11.79 11.81 13.4M
2025-08-28 12.30 12.87 11.92 12.49 14.0M
2025-08-27 12.51 12.92 12.34 12.39 13.3M
2025-08-26 12.13 12.85 11.97 12.55 17.6M
2025-08-25 12.33 12.33 12.01 12.18 13.0M
2025-08-22 12.00 12.59 11.87 12.33 23.3M
2025-08-21 11.69 12.88 11.68 12.20 33.6M
2025-08-20 11.47 11.75 11.37 11.71 7.8M
2025-08-19 11.37 11.60 11.37 11.53 5.4M
2025-08-18 11.59 11.64 11.37 11.40 7.1M
2025-08-15 11.35 11.62 11.35 11.53 7.2M
2025-08-14 11.92 12.00 11.32 11.35 12.8M
2025-08-13 12.04 12.12 11.88 11.91 6.2M
2025-08-12 12.36 12.50 11.97 12.02 10.9M
2025-08-11 12.21 12.40 12.17 12.37 6.5M
2025-08-08 12.50 12.53 12.04 12.17 11.3M
2025-08-07 12.29 12.83 12.20 12.73 14.9M
2025-08-06 12.20 12.29 12.07 12.29 6.6M
2025-08-05 12.16 12.46 12.09 12.20 9.1M
2025-08-04 11.65 12.18 11.65 12.17 12.4M
2025-08-01 11.55 11.78 11.34 11.75 12.6M
2025-07-31 12.20 12.20 11.41 11.56 26.6M
2025-07-30 11.63 12.74 11.63 12.32 29.0M
2025-07-29 11.34 11.88 11.30 11.58 13.8M
2025-07-28 11.23 11.55 11.13 11.37 8.4M
2025-07-25 11.10 11.23 10.96 11.23 6.3M
2025-07-24 10.91 11.15 10.84 11.09 5.2M
2025-07-23 11.00 11.05 10.91 10.92 6.0M
2025-07-22 11.10 11.21 10.93 11.00 6.3M
2025-07-21 11.05 11.20 10.97 11.14 7.6M
2025-07-18 10.84 11.10 10.68 11.09 7.6M
2025-07-17 10.78 10.92 10.71 10.85 5.0M
2025-07-16 10.82 10.88 10.69 10.79 5.9M
2025-07-15 10.86 11.04 10.68 10.86 10.9M
2025-07-14 10.67 11.25 10.57 11.06 14.8M
2025-07-11 10.83 10.90 10.66 10.67 9.4M
2025-07-10 10.71 10.85 10.68 10.83 12.8M
2025-07-09 10.46 10.85 10.39 10.72 16.3M
2025-07-08 10.50 10.65 10.41 10.45 6.7M
2025-07-07 10.15 10.60 10.10 10.50 10.8M
2025-07-04 10.30 10.33 10.13 10.15 6.6M
2025-07-03 10.31 10.39 10.26 10.30 4.9M
2025-07-02 10.30 10.36 10.25 10.31 5.2M
2025-07-01 10.41 10.47 10.25 10.37 6.1M
2025-06-30 10.35 10.43 10.29 10.41 6.7M
2025-06-27 10.25 10.40 10.22 10.37 7.3M
2025-06-26 10.28 10.47 10.17 10.25 11.4M
2025-06-25 10.48 10.58 10.27 10.40 14.0M
2025-06-24 10.37 10.72 10.30 10.49 17.9M
2025-06-23 9.99 10.47 9.93 10.37 19.3M
2025-06-20 11.00 11.05 10.18 10.23 33.8M
2025-06-19 10.95 10.95 10.95 10.95 7.2M
2025-06-18 10.07 10.15 9.87 9.95 7.1M
2025-06-17 10.30 10.30 10.04 10.09 7.0M
2025-06-16 10.16 10.34 10.15 10.27 7.6M
2025-06-13 10.38 10.38 10.08 10.10 9.5M
2025-06-12 10.46 10.48 10.22 10.39 9.9M
2025-06-11 10.25 10.59 10.17 10.48 19.6M
2025-06-10 10.15 10.23 10.01 10.23 12.2M
2025-06-09 10.09 10.19 10.04 10.18 9.1M
2025-06-06 10.06 10.16 10.02 10.07 8.1M
2025-06-05 10.13 10.19 9.97 10.10 10.2M
2025-06-04 9.96 10.08 9.95 10.07 9.5M
2025-06-03 9.93 10.12 9.89 9.98 11.1M
2025-05-30 10.10 10.22 9.99 9.99 13.1M
2025-05-29 10.10 10.25 10.05 10.18 17.4M
2025-05-28 10.27 10.40 10.02 10.20 25.5M
2025-05-27 10.46 10.58 10.27 10.34 31.8M
2025-05-26 11.39 11.39 10.58 10.65 37.9M
2025-05-23 12.35 12.95 11.75 11.75 44.4M
2025-05-22 13.50 14.34 11.80 13.06 64.5M
2025-05-21 13.04 13.04 13.04 13.04 5.5M
2025-05-20 10.99 11.85 10.92 11.85 23.4M
2025-05-19 10.38 10.77 10.07 10.77 12.5M
2025-05-16 9.78 9.88 9.76 9.79 2.9M
2025-05-15 9.72 9.99 9.71 9.80 3.8M
2025-05-14 9.84 9.86 9.61 9.76 3.5M
2025-05-13 9.92 9.92 9.73 9.80 3.9M
2025-05-12 10.29 10.35 9.78 9.87 6.6M
2025-05-09 10.13 10.36 10.01 10.24 8.8M
2025-05-08 9.52 10.28 9.52 10.11 11.4M
2025-05-07 9.56 9.73 9.44 9.60 8.3M
2025-05-06 9.42 9.56 9.17 9.50 10.3M
2025-04-30 8.75 9.34 8.66 9.34 6.6M
2025-04-29 8.17 8.65 8.13 8.49 4.3M
2025-04-28 8.58 8.58 8.14 8.18 3.0M
2025-04-25 8.65 8.84 8.56 8.60 2.3M
2025-04-24 8.84 8.87 8.59 8.63 2.9M
2025-04-23 8.91 9.02 8.80 8.80 3.2M
2025-04-22 8.78 8.95 8.70 8.89 3.4M
2025-04-21 8.65 8.77 8.49 8.71 2.1M
2025-04-18 8.51 8.68 8.41 8.63 2.4M
2025-04-17 8.46 8.77 8.38 8.58 3.2M
2025-04-16 8.60 8.65 8.25 8.46 2.3M
2025-04-15 8.75 8.83 8.58 8.63 3.0M
2025-04-14 8.85 8.98 8.67 8.81 3.7M
2025-04-11 8.63 8.82 8.60 8.74 4.1M
2025-04-10 8.54 8.94 8.43 8.70 5.6M
2025-04-09 8.08 8.42 7.40 8.40 6.4M
2025-04-08 8.22 8.40 7.71 8.09 4.6M
2025-04-07 9.11 9.11 8.40 8.40 2.6M
2025-04-03 9.23 9.40 9.11 9.33 2.2M
2025-04-02 9.33 9.38 9.20 9.26 1.9M
2025-04-01 9.09 9.32 9.09 9.28 1.9M
2025-03-31 9.08 9.22 8.95 9.09 1.8M
2025-03-28 9.35 9.35 9.19 9.20 1.7M
2025-03-27 9.45 9.59 9.27 9.35 2.6M
2025-03-26 9.15 9.64 9.15 9.45 2.6M
2025-03-25 9.31 9.39 9.18 9.29 2.1M
2025-03-24 9.78 9.85 9.19 9.33 3.5M
2025-03-21 9.90 9.92 9.66 9.71 2.7M
2025-03-20 10.02 10.10 9.86 9.90 2.7M
2025-03-19 9.96 10.09 9.88 10.02 2.4M
2025-03-18 9.96 10.01 9.85 9.97 2.2M
2025-03-17 10.07 10.08 9.88 9.95 2.9M
2025-03-14 9.69 10.02 9.61 10.00 4.2M
2025-03-13 10.14 10.14 9.59 9.68 6.9M
2025-03-12 10.38 10.49 10.10 10.18 6.2M
2025-03-11 10.14 10.35 9.99 10.35 5.5M
2025-03-10 10.23 10.36 10.15 10.21 4.3M
2025-03-07 10.36 10.46 10.10 10.27 5.0M
2025-03-06 10.26 10.47 10.20 10.39 4.9M
2025-03-05 10.42 10.43 10.02 10.33 4.7M
2025-03-04 10.18 10.44 10.18 10.42 2.9M
2025-03-03 10.18 10.59 10.15 10.29 5.9M
2025-02-28 10.31 10.45 10.10 10.10 3.6M
2025-02-27 10.47 10.62 10.31 10.40 3.0M
2025-02-26 10.40 10.61 10.39 10.52 4.8M
2025-02-25 10.35 10.67 10.30 10.39 6.2M
2025-02-24 10.71 10.75 10.34 10.40 6.6M
2025-02-21 10.40 10.73 10.25 10.61 5.4M
2025-02-20 10.53 10.69 10.31 10.49 6.1M
2025-02-19 10.64 11.09 10.48 10.60 9.0M
2025-02-18 10.47 10.74 10.21 10.70 9.3M
2025-02-17 9.97 10.83 9.95 10.53 10.5M
2025-02-14 10.00 10.13 9.84 9.91 3.0M
2025-02-13 9.98 10.26 9.91 10.06 4.8M
2025-02-12 10.02 10.17 9.82 10.05 4.6M
2025-02-11 10.16 10.38 9.91 9.99 5.5M
2025-02-10 9.78 10.27 9.67 10.19 5.8M
2025-02-07 9.64 9.88 9.51 9.78 6.0M
2025-02-06 9.46 9.72 9.31 9.63 4.6M
2025-02-05 9.40 9.56 9.20 9.46 4.8M
2025-01-27 9.55 9.64 9.21 9.21 6.5M
2025-01-24 9.98 9.98 9.37 9.48 9.5M
2025-01-23 8.99 9.83 8.99 9.83 6.4M
2025-01-22 9.24 9.24 8.90 8.94 3.8M
2025-01-21 9.65 9.70 9.24 9.27 4.8M
2025-01-20 9.31 9.58 9.05 9.55 5.0M
2025-01-17 9.46 9.47 9.18 9.30 3.2M
2025-01-16 9.43 9.70 9.37 9.47 4.8M
2025-01-15 9.50 9.65 9.38 9.42 3.5M
2025-01-14 9.45 9.57 9.25 9.51 3.4M
2025-01-13 9.13 9.38 8.85 9.27 3.4M
2025-01-10 9.69 9.76 9.17 9.17 3.4M
2025-01-09 9.53 9.88 9.48 9.72 4.4M
2025-01-08 9.63 9.76 9.39 9.54 3.3M
2025-01-07 9.26 9.69 9.22 9.63 3.7M
2025-01-06 9.21 9.44 8.93 9.27 3.1M
2025-01-03 9.85 9.93 9.33 9.38 3.8M
2025-01-02 9.91 10.22 9.69 9.83 3.8M