Beijing Infosec Technologies Co Ltd (688201)

688201
🏛️ China →
14.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 37.32 38.92 36.68 38.37 2.7M
2022-12-29 34.82 38.91 34.57 37.53 2.6M
2022-12-28 35.32 35.95 34.47 34.66 1.1M
2022-12-27 35.60 36.15 34.91 35.95 2.0M
2022-12-26 34.73 36.20 34.02 35.81 1.9M
2022-12-23 33.82 35.58 33.66 34.46 1.1M
2022-12-22 35.19 35.20 33.97 34.27 0.9M
2022-12-21 35.55 35.55 34.05 34.46 1.3M
2022-12-20 35.53 36.41 34.70 35.13 1.2M
2022-12-19 35.73 36.41 35.18 35.49 1.1M
2022-12-16 36.57 37.01 35.80 36.06 1.7M
2022-12-15 35.94 37.69 35.66 37.05 1.8M
2022-12-14 36.03 37.03 35.85 36.37 1.0M
2022-12-13 37.61 37.61 36.07 36.38 1.8M
2022-12-12 36.01 38.02 35.92 37.61 1.7M
2022-12-09 37.26 37.80 35.74 36.10 2.5M
2022-12-08 38.04 38.81 37.18 37.61 1.5M
2022-12-07 39.93 40.12 38.20 38.43 1.9M
2022-12-06 40.20 41.89 38.96 39.49 2.9M
2022-12-05 42.91 42.91 39.48 40.95 2.1M
2022-12-02 39.95 43.11 39.95 41.66 3.5M
2022-12-01 39.23 41.89 38.65 41.41 3.3M
2022-11-30 39.07 40.26 37.84 38.93 2.7M
2022-11-29 39.18 39.45 37.93 39.12 2.3M
2022-11-28 39.91 40.50 38.01 39.41 2.1M
2022-11-25 40.38 41.78 39.93 40.20 2.2M
2022-11-24 41.74 41.97 40.80 41.57 1.4M
2022-11-23 43.45 43.45 39.87 41.82 3.3M
2022-11-22 43.89 44.36 42.38 42.82 1.7M
2022-11-21 42.62 44.12 42.62 43.51 3.0M
2022-11-18 44.32 46.05 43.17 43.24 4.7M
2022-11-17 39.82 45.95 39.05 45.95 7.6M
2022-11-11 38.85 38.85 36.76 38.29 3.4M
2022-11-10 38.86 39.70 37.30 37.80 3.2M
2022-11-09 38.07 39.72 37.16 38.78 2.6M
2022-11-08 37.99 38.96 36.71 38.78 3.9M
2022-11-07 39.95 40.95 37.74 37.95 3.9M
2022-11-04 39.66 40.13 38.76 39.53 2.7M
2022-11-03 40.54 41.20 38.85 39.87 3.4M
2022-11-02 39.46 43.58 38.28 41.67 5.1M
2022-11-01 41.69 41.69 38.75 40.54 5.4M
2022-10-31 35.82 40.94 34.72 40.51 8.1M
2022-10-28 33.91 36.47 33.84 34.72 3.2M
2022-10-27 34.18 35.63 33.56 33.84 3.4M
2022-10-26 31.09 34.52 31.08 33.89 4.7M
2022-10-25 32.57 32.80 30.37 31.28 2.8M
2022-10-24 30.44 33.45 30.44 31.87 4.3M
2022-10-21 30.01 31.01 29.65 30.74 2.7M
2022-10-20 30.61 32.28 30.07 30.17 5.0M
2022-10-19 29.73 31.42 29.09 30.68 5.9M
2022-10-18 29.97 30.00 28.38 29.75 3.3M
2022-10-17 30.02 31.69 29.12 30.33 5.0M
2022-10-14 29.82 30.67 28.99 30.02 5.8M
2022-10-13 29.39 32.29 27.87 30.08 11.0M
2022-10-12 24.66 29.72 24.66 29.02 6.3M
2022-10-11 25.97 25.97 24.57 24.91 1.1M
2022-10-10 24.53 26.10 23.76 25.51 2.2M
2022-09-30 24.89 25.20 24.32 24.53 0.8M
2022-09-29 24.28 25.22 24.14 24.89 1.5M
2022-09-28 25.32 25.37 23.99 24.20 1.7M
2022-09-27 25.60 25.64 25.05 25.42 1.1M
2022-09-26 25.94 26.12 25.11 25.39 1.3M
2022-09-23 27.30 27.37 25.89 25.94 1.5M
2022-09-22 26.19 27.97 26.14 27.04 2.1M
2022-09-21 26.12 26.74 25.25 26.48 1.4M
2022-09-20 26.24 26.61 25.68 26.12 1.5M
2022-09-19 26.74 27.03 25.47 25.96 2.4M
2022-09-16 27.18 29.01 26.60 26.66 5.1M
2022-09-15 26.88 28.37 25.95 27.59 4.1M
2022-09-14 26.07 26.90 26.07 26.88 1.6M
2022-09-13 27.48 28.49 26.59 26.72 3.1M
2022-09-09 25.72 28.18 25.72 27.14 4.2M
2022-09-08 26.26 26.41 25.68 26.10 1.8M
2022-09-07 25.68 26.74 25.53 26.62 2.4M
2022-09-06 25.64 26.62 25.05 25.71 2.4M
2022-09-05 25.07 26.05 24.47 25.54 1.9M
2022-09-02 23.96 25.39 23.61 24.86 1.5M
2022-09-01 24.10 24.67 23.55 23.61 1.1M
2022-08-31 25.07 25.27 24.10 24.10 1.0M
2022-08-30 24.85 25.66 24.43 25.38 1.6M
2022-08-29 25.08 25.47 24.38 25.43 1.1M
2022-08-26 25.26 25.97 24.93 25.26 1.8M
2022-08-25 26.18 26.35 24.93 25.45 1.8M
2022-08-24 26.01 26.62 25.33 26.15 2.4M
2022-08-23 25.85 27.01 25.68 26.49 2.0M
2022-08-22 26.05 26.62 25.42 26.05 2.2M
2022-08-19 26.58 26.89 25.76 25.88 2.6M
2022-08-18 25.20 27.70 25.20 26.71 5.4M
2022-08-17 25.20 25.20 24.32 24.62 2.6M
2022-08-16 25.32 25.47 24.46 25.28 3.1M
2022-08-15 24.47 25.50 23.51 25.02 7.7M
2022-08-12 22.84 26.01 22.70 25.33 10.2M
2022-08-11 21.89 22.87 21.78 22.57 3.7M
2022-08-10 22.03 22.20 21.63 21.84 2.4M
2022-08-09 22.42 22.53 20.81 22.05 7.2M
2022-08-08 22.68 23.57 22.45 22.67 5.3M
2022-08-05 21.05 23.12 21.05 22.93 5.6M
2022-08-04 20.94 21.28 20.46 21.17 1.6M
2022-08-03 20.06 21.09 20.06 20.47 1.8M
2022-08-02 20.71 20.86 19.60 20.06 1.7M
2022-08-01 20.56 21.32 20.56 20.90 1.0M
2022-07-29 21.49 21.49 20.85 20.98 1.2M
2022-07-28 21.06 21.41 20.95 21.29 1.1M
2022-07-27 21.08 21.28 20.51 20.98 0.9M
2022-07-26 20.41 21.35 20.41 20.88 1.4M
2022-07-25 20.61 20.95 20.20 20.48 0.8M
2022-07-22 21.26 21.62 20.16 20.43 1.4M
2022-07-21 21.54 22.49 21.10 21.24 1.5M
2022-07-20 20.68 21.54 20.46 21.54 2.0M
2022-07-19 20.13 20.69 20.12 20.44 0.7M
2022-07-18 20.20 20.34 20.00 20.14 0.8M
2022-07-15 20.31 20.31 19.60 19.83 1.3M
2022-07-14 19.93 20.60 19.93 20.28 0.5M
2022-07-13 19.93 20.35 19.93 20.18 0.5M
2022-07-12 20.87 20.95 20.14 20.14 1.2M
2022-07-11 21.34 21.34 20.74 20.88 0.9M
2022-07-08 21.40 21.93 21.32 21.50 0.9M
2022-07-07 21.62 21.78 21.29 21.39 0.9M
2022-07-06 21.67 22.03 21.41 21.43 0.9M
2022-07-05 22.42 22.53 21.32 21.70 1.7M
2022-07-04 22.41 22.70 22.07 22.43 0.9M
2022-07-01 22.47 22.93 21.97 22.24 1.3M
2022-06-30 22.47 22.88 22.09 22.47 1.5M
2022-06-29 22.97 23.60 22.33 22.51 2.4M
2022-06-28 23.20 23.31 22.32 23.10 1.6M
2022-06-27 22.82 23.28 22.76 23.19 1.6M
2022-06-24 22.82 23.05 22.50 22.80 1.3M
2022-06-23 22.19 22.77 22.01 22.50 1.1M
2022-06-22 22.82 23.01 21.96 22.06 1.3M
2022-06-21 23.14 23.51 22.54 22.89 2.0M
2022-06-20 23.19 23.19 22.64 22.73 1.3M
2022-06-17 22.84 23.58 22.67 23.01 1.5M
2022-06-16 22.73 23.73 21.91 23.20 2.3M
2022-06-15 22.19 22.82 22.18 22.48 1.4M
2022-06-14 22.60 22.68 21.46 22.18 1.6M
2022-06-13 22.83 23.21 22.55 23.05 1.1M
2022-06-10 22.59 23.06 22.59 22.95 1.4M
2022-06-09 23.40 23.54 22.51 22.60 1.2M
2022-06-08 24.41 24.88 23.08 23.72 2.2M
2022-06-07 24.76 25.32 24.13 24.65 1.8M
2022-06-06 24.65 25.48 24.43 25.18 2.8M
2022-06-02 23.28 24.33 22.84 23.92 1.8M
2022-06-01 22.14 23.40 22.14 23.17 2.7M
2022-05-31 21.60 22.00 21.21 21.94 1.3M
2022-05-30 20.86 22.01 20.86 21.60 0.8M
2022-05-27 21.30 21.64 21.04 21.05 0.6M
2022-05-26 21.47 21.68 20.78 21.30 0.7M
2022-05-25 21.53 21.77 21.01 21.46 1.0M
2022-05-24 21.93 22.28 21.50 21.60 1.5M
2022-05-23 21.86 22.27 21.49 21.97 1.0M
2022-05-20 21.62 21.74 21.33 21.60 0.7M
2022-05-19 21.46 21.96 21.28 21.47 0.9M
2022-05-18 21.64 22.78 21.51 21.85 2.1M
2022-05-17 21.85 21.85 20.83 21.36 1.2M
2022-05-16 21.69 22.12 21.53 21.63 0.6M
2022-05-13 21.78 21.96 21.44 21.63 0.7M
2022-05-12 21.53 22.28 21.49 21.66 0.7M
2022-05-11 21.98 22.50 21.64 21.73 1.2M
2022-05-10 21.73 22.05 21.00 21.86 1.0M
2022-05-09 21.77 22.46 21.30 21.32 1.1M
2022-05-06 21.60 21.88 21.01 21.61 1.5M
2022-05-05 21.90 22.64 21.73 22.04 1.9M
2022-04-29 20.95 23.15 20.62 22.64 2.0M
2022-04-28 20.10 20.84 19.64 20.55 0.9M
2022-04-27 19.33 20.49 18.95 20.44 1.0M
2022-04-26 20.49 21.05 19.70 19.72 0.9M
2022-04-25 21.70 22.17 20.55 20.64 1.2M
2022-04-22 22.86 23.22 22.00 22.14 0.9M
2022-04-21 23.78 24.02 22.74 22.86 1.2M
2022-04-20 36.01 38.48 35.15 35.38 0.9M
2022-04-19 36.39 36.57 35.71 36.33 0.7M
2022-04-18 35.47 35.91 34.55 35.71 0.4M
2022-04-15 35.41 36.10 33.79 35.60 1.2M
2022-04-14 36.18 36.82 35.62 35.62 0.8M
2022-04-13 36.97 37.39 35.68 36.12 1.0M
2022-04-12 35.55 37.72 35.49 36.97 1.4M
2022-04-11 36.74 37.50 35.41 35.68 1.4M
2022-04-08 36.82 38.13 36.62 36.87 1.2M
2022-04-07 39.21 39.83 37.34 37.77 1.5M
2022-04-06 40.09 41.55 39.64 39.81 2.3M
2022-04-01 38.45 39.96 37.61 39.60 2.1M
2022-03-31 38.61 40.53 37.37 38.93 2.6M
2022-03-30 36.89 39.19 36.18 38.64 1.9M
2022-03-29 36.70 37.22 36.20 36.68 1.1M
2022-03-28 36.89 38.00 36.36 36.57 1.5M
2022-03-25 38.72 39.68 37.24 37.30 1.8M
2022-03-24 39.43 39.73 38.18 38.18 2.1M
2022-03-23 41.08 41.12 39.77 39.96 2.0M
2022-03-22 40.20 41.89 39.67 41.28 2.5M
2022-03-21 40.07 40.88 39.56 40.35 1.6M
2022-03-18 41.22 41.89 40.22 40.44 2.6M
2022-03-17 41.25 42.90 40.19 42.05 4.2M
2022-03-16 40.84 41.37 38.65 40.87 2.7M
2022-03-15 41.57 42.43 40.20 40.28 2.2M
2022-03-14 43.80 44.24 41.91 41.94 2.3M
2022-03-11 43.79 45.68 41.35 45.14 4.0M
2022-03-10 45.00 47.28 44.32 44.68 3.7M
2022-03-09 45.26 45.87 41.26 43.89 4.0M
2022-03-08 45.51 47.12 44.39 45.19 3.3M
2022-03-07 45.58 46.26 44.36 45.87 3.4M
2022-03-04 47.30 47.64 45.42 45.58 4.6M
2022-03-03 46.37 49.17 44.64 47.87 8.1M
2022-03-02 51.47 51.47 45.95 47.09 10.2M
2022-03-01 49.32 55.57 47.97 52.00 13.8M
2022-02-28 49.30 49.30 49.30 49.30 6.2M
2022-02-25 38.66 41.89 38.29 41.08 1.7M
2022-02-24 39.87 40.29 37.51 38.48 1.7M
2022-02-23 38.98 40.41 38.63 40.27 1.1M
2022-02-22 39.53 40.20 38.10 38.99 1.3M
2022-02-21 40.47 41.70 40.12 40.39 1.3M
2022-02-18 39.97 41.08 39.65 40.10 0.8M
2022-02-17 40.41 41.93 39.57 40.39 1.4M
2022-02-16 42.43 43.16 40.21 40.55 1.1M
2022-02-15 41.93 42.94 40.43 40.74 1.1M
2022-02-14 42.31 42.37 39.32 41.17 2.0M
2022-02-11 44.03 44.52 42.09 43.05 1.6M
2022-02-10 44.76 45.47 43.80 44.03 2.0M
2022-02-09 42.43 45.95 42.43 45.04 3.6M
2022-02-08 41.39 42.89 40.82 41.99 1.2M
2022-02-07 44.72 45.27 41.35 42.23 1.4M
2022-01-28 42.98 45.24 42.98 43.84 1.3M
2022-01-27 45.61 46.37 43.39 43.74 1.9M
2022-01-26 48.55 48.65 45.78 46.62 1.8M
2022-01-25 50.07 51.17 47.18 47.36 2.0M
2022-01-24 48.92 51.80 48.65 49.95 1.3M
2022-01-21 50.00 52.47 49.32 49.67 2.4M
2022-01-20 50.68 52.95 49.00 50.70 2.8M
2022-01-19 51.27 53.31 49.37 51.51 2.2M
2022-01-18 58.45 58.45 52.55 52.73 4.7M
2022-01-17 52.37 61.30 51.20 58.31 6.1M
2022-01-14 52.29 52.60 50.13 51.08 1.5M
2022-01-13 51.22 53.04 49.74 52.10 2.1M
2022-01-12 50.68 51.74 49.78 51.19 1.6M
2022-01-11 54.86 55.00 49.57 51.08 2.8M
2022-01-10 51.54 57.89 50.42 53.78 4.1M
2022-01-07 50.80 54.71 48.65 50.41 4.6M
2022-01-06 47.97 50.54 47.30 49.60 2.8M
2022-01-05 46.34 52.43 45.71 48.51 5.7M
2022-01-04 42.07 46.19 42.02 45.68 3.2M