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
2023-12-29 19.47 19.88 19.47 19.68 1.9M
2023-12-28 18.83 19.80 18.83 19.55 2.5M
2023-12-27 18.83 19.29 18.83 19.22 2.7M
2023-12-26 19.19 19.44 18.70 18.87 2.7M
2023-12-25 20.01 20.35 19.16 19.37 4.6M
2023-12-22 19.80 21.39 19.40 19.89 5.8M
2023-12-21 19.95 20.32 19.60 19.98 1.6M
2023-12-20 20.20 20.55 19.85 19.85 1.7M
2023-12-19 20.11 20.45 19.81 20.20 2.0M
2023-12-18 20.61 20.81 20.06 20.11 1.6M
2023-12-15 20.58 20.98 20.40 20.57 1.9M
2023-12-14 20.85 21.34 20.40 20.54 1.7M
2023-12-13 21.39 21.39 20.77 20.80 1.6M
2023-12-12 21.10 21.56 21.10 21.37 1.7M
2023-12-11 21.28 21.50 20.76 21.31 2.3M
2023-12-08 21.41 21.87 21.21 21.30 2.8M
2023-12-07 21.21 21.83 20.91 21.42 2.9M
2023-12-06 21.28 21.50 21.00 21.28 1.7M
2023-12-05 22.24 22.24 21.15 21.15 1.8M
2023-12-04 22.10 22.65 22.10 22.25 1.6M
2023-12-01 21.95 22.26 21.49 22.19 2.2M
2023-11-30 22.19 22.37 21.66 21.95 1.5M
2023-11-29 22.54 22.90 22.08 22.19 2.0M
2023-11-28 22.46 22.80 22.15 22.69 1.7M
2023-11-27 22.49 22.95 22.07 22.58 1.5M
2023-11-24 23.25 23.25 22.11 22.37 1.9M
2023-11-23 23.00 23.38 22.60 23.06 1.4M
2023-11-22 23.06 23.61 22.96 23.00 1.6M
2023-11-21 23.82 23.88 23.06 23.18 2.1M
2023-11-20 23.42 23.90 23.25 23.77 2.5M
2023-11-17 23.58 23.65 23.10 23.42 2.4M
2023-11-16 24.32 24.53 23.40 23.58 3.4M
2023-11-15 24.98 24.98 24.00 24.34 1.5M
2023-11-14 23.66 24.67 23.61 24.46 2.0M
2023-11-13 23.41 23.88 23.11 23.68 1.7M
2023-11-10 23.30 23.44 22.93 23.12 1.0M
2023-11-09 23.38 23.80 23.18 23.43 1.2M
2023-11-08 23.63 23.85 23.11 23.39 1.2M
2023-11-07 23.21 23.61 22.73 23.50 2.2M
2023-11-06 22.80 23.50 22.52 23.22 2.4M
2023-11-03 21.61 22.77 21.50 22.59 2.5M
2023-11-02 21.75 22.20 21.59 21.61 1.0M
2023-11-01 22.27 22.50 21.68 21.78 1.2M
2023-10-31 22.38 22.67 22.03 22.13 1.4M
2023-10-30 20.90 22.56 20.90 22.25 2.3M
2023-10-27 21.06 21.38 20.63 21.23 1.7M
2023-10-26 21.11 21.23 20.70 21.01 1.0M
2023-10-25 21.03 21.58 20.69 21.06 1.7M
2023-10-24 20.80 21.51 20.45 20.98 2.0M
2023-10-23 21.20 21.48 20.61 20.85 0.9M
2023-10-20 21.81 22.22 21.20 21.30 1.3M
2023-10-19 22.21 22.60 21.77 21.86 1.1M
2023-10-18 22.30 22.55 21.71 22.19 1.3M
2023-10-17 22.22 22.86 22.21 22.82 1.2M
2023-10-16 22.60 22.60 22.01 22.25 1.1M
2023-10-13 22.97 22.97 22.35 22.35 1.2M
2023-10-12 23.34 23.58 22.88 22.92 1.4M
2023-10-11 23.05 23.80 22.85 23.27 1.6M
2023-10-10 23.32 23.60 22.95 23.00 1.8M
2023-10-09 23.81 23.81 23.15 23.30 1.4M
2023-09-28 23.78 24.13 23.50 23.82 1.4M
2023-09-27 23.35 23.99 22.83 23.75 1.7M
2023-09-26 23.07 23.49 22.85 23.35 1.1M
2023-09-25 23.43 23.77 22.91 22.98 1.0M
2023-09-22 22.31 23.38 22.20 23.33 1.5M
2023-09-21 22.42 22.82 22.29 22.33 0.9M
2023-09-20 22.27 22.84 22.27 22.41 1.5M
2023-09-19 23.15 23.15 22.25 22.33 1.6M
2023-09-18 23.09 23.32 22.74 23.10 1.2M
2023-09-15 23.49 23.63 22.90 23.06 1.8M
2023-09-14 23.89 24.00 23.27 23.40 1.6M
2023-09-13 24.64 24.64 23.62 23.93 1.8M
2023-09-12 24.90 25.07 24.31 24.63 1.6M
2023-09-11 24.41 24.84 23.93 24.62 1.7M
2023-09-08 24.39 24.55 23.92 24.27 1.0M
2023-09-07 24.72 25.27 24.40 24.40 1.7M
2023-09-06 24.69 24.80 24.11 24.78 1.7M
2023-09-05 25.05 25.19 24.45 24.54 1.8M
2023-09-04 25.43 25.55 24.57 25.16 2.9M
2023-09-01 26.46 26.58 25.25 25.43 2.4M
2023-08-31 26.19 26.86 25.84 26.46 3.4M
2023-08-30 25.05 27.05 24.64 26.34 5.1M
2023-08-29 22.77 24.95 22.70 24.87 3.3M
2023-08-28 25.95 26.50 22.91 23.00 4.5M
2023-08-25 25.19 25.82 24.22 24.35 3.8M
2023-08-24 26.67 27.05 25.38 25.41 4.4M
2023-08-23 27.40 28.38 26.45 26.53 4.6M
2023-08-22 26.96 27.65 26.00 27.11 5.2M
2023-08-21 27.81 28.97 26.00 26.74 6.9M
2023-08-18 27.72 32.08 27.71 28.95 10.1M
2023-08-17 27.45 28.10 27.02 27.38 1.7M
2023-08-16 28.19 28.19 27.31 27.56 2.0M
2023-08-15 28.57 29.15 27.90 28.38 3.3M
2023-08-14 27.00 28.88 26.88 28.87 5.3M
2023-08-11 27.86 28.80 27.36 27.57 4.2M
2023-08-10 26.98 27.97 26.95 27.57 3.4M
2023-08-09 27.79 29.43 27.63 27.80 6.0M
2023-08-08 27.23 29.29 27.20 28.04 3.5M
2023-08-07 27.25 27.67 26.70 27.50 2.2M
2023-08-04 25.93 28.06 25.92 27.11 3.3M
2023-08-03 25.91 26.72 25.75 25.90 1.4M
2023-08-02 25.62 26.58 25.33 26.05 1.9M
2023-08-01 26.34 26.47 25.60 25.60 1.7M
2023-07-31 26.58 27.07 26.21 26.34 1.2M
2023-07-28 25.69 26.98 25.60 26.82 1.5M
2023-07-27 25.90 26.10 25.31 25.69 1.0M
2023-07-26 26.02 26.09 25.68 25.90 0.9M
2023-07-25 25.02 25.99 24.88 25.94 1.1M
2023-07-24 24.56 25.65 24.37 24.80 1.5M
2023-07-21 24.80 24.93 24.37 24.51 1.2M
2023-07-20 24.95 25.39 24.65 24.99 1.1M
2023-07-19 25.17 25.45 24.80 24.81 0.7M
2023-07-18 26.45 26.45 25.14 25.17 1.1M
2023-07-17 26.22 27.54 25.65 26.02 2.0M
2023-07-14 25.19 26.35 25.19 25.85 2.1M
2023-07-13 25.12 25.35 24.70 24.96 1.2M
2023-07-12 25.48 25.58 24.92 25.01 1.9M
2023-07-11 26.67 26.67 25.40 25.48 2.3M
2023-07-10 25.93 26.82 25.78 26.24 1.5M
2023-07-07 27.74 27.80 26.01 26.12 3.2M
2023-07-06 28.60 28.80 27.64 27.80 1.5M
2023-07-05 29.65 29.65 28.26 28.47 1.2M
2023-07-04 29.16 29.94 28.82 29.30 1.6M
2023-07-03 29.05 29.87 28.60 29.07 1.8M
2023-06-30 28.38 29.01 27.83 28.88 1.1M
2023-06-29 26.91 28.64 26.69 28.25 2.2M
2023-06-28 27.76 27.76 26.10 27.02 3.3M
2023-06-27 27.71 28.35 27.17 27.99 2.7M
2023-06-26 29.74 29.76 27.80 27.88 4.4M
2023-06-21 30.32 30.41 29.02 29.85 5.5M
2023-06-20 30.93 30.93 29.80 30.47 3.4M
2023-06-19 28.62 31.47 28.10 30.80 6.0M
2023-06-16 27.71 28.53 27.42 28.37 1.4M
2023-06-15 28.72 28.89 27.70 27.74 1.7M
2023-06-14 28.85 28.93 28.45 28.68 1.2M
2023-06-13 28.18 29.02 27.57 28.85 1.6M
2023-06-12 28.44 28.60 28.11 28.19 0.9M
2023-06-09 27.88 28.64 27.77 28.44 1.2M
2023-06-08 29.05 29.05 27.94 28.00 1.2M
2023-06-07 28.10 29.12 28.10 28.95 1.4M
2023-06-06 29.24 29.29 28.07 28.27 1.6M
2023-06-05 29.46 29.87 29.14 29.43 1.2M
2023-06-02 29.64 29.64 29.07 29.43 1.8M
2023-06-01 29.54 29.95 28.97 29.41 2.4M
2023-05-31 28.78 29.99 28.55 29.49 3.5M
2023-05-30 28.22 28.97 27.87 28.78 1.7M
2023-05-29 29.18 29.51 28.08 28.27 2.6M
2023-05-26 27.77 29.28 27.37 28.99 2.6M
2023-05-25 27.23 27.91 26.99 27.69 2.4M
2023-05-24 26.92 27.51 26.26 27.22 3.5M
2023-05-23 28.05 28.05 26.95 27.03 1.8M
2023-05-22 28.58 28.59 27.79 28.05 1.3M
2023-05-19 28.01 28.62 27.99 28.35 1.6M
2023-05-18 28.35 28.38 27.77 28.21 1.8M
2023-05-17 28.05 28.51 27.63 28.07 1.2M
2023-05-16 28.67 28.67 27.83 28.04 1.5M
2023-05-15 28.43 28.64 27.59 28.60 1.7M
2023-05-12 28.97 29.19 28.31 28.38 1.5M
2023-05-11 28.37 29.39 28.30 29.13 2.0M
2023-05-10 29.06 29.53 28.45 28.72 1.9M
2023-05-09 29.84 30.27 28.99 29.05 2.7M
2023-05-08 30.60 30.78 29.65 29.97 2.5M
2023-05-05 29.60 30.56 29.50 30.49 2.6M
2023-05-04 30.53 30.91 29.45 29.77 3.2M
2023-04-28 28.04 31.24 28.04 30.26 6.4M
2023-04-27 31.62 32.51 31.00 31.03 2.9M
2023-04-26 32.10 32.93 30.80 31.62 3.2M
2023-04-25 33.14 33.14 31.42 32.46 3.0M
2023-04-24 33.09 34.66 32.91 33.24 3.3M
2023-04-21 35.03 35.19 32.77 32.87 4.0M
2023-04-20 34.05 35.63 33.93 35.12 4.1M
2023-04-19 35.70 35.70 33.93 34.12 4.8M
2023-04-18 35.74 36.44 35.00 35.20 4.1M
2023-04-17 38.51 38.51 32.91 35.54 10.1M
2023-04-14 40.02 42.07 36.49 39.05 10.2M
2023-04-13 38.24 42.37 38.02 40.61 11.1M
2023-04-12 36.43 38.72 35.82 38.24 4.4M
2023-04-11 35.99 36.60 34.87 36.55 3.5M
2023-04-10 37.47 37.57 35.62 35.73 2.7M
2023-04-07 37.35 38.13 36.52 37.64 3.3M
2023-04-06 39.56 39.56 36.96 37.30 4.3M
2023-04-04 37.97 40.97 37.72 39.56 4.8M
2023-04-03 36.91 38.38 36.62 38.18 3.4M
2023-03-31 36.36 36.95 35.18 36.82 3.5M
2023-03-30 37.37 37.43 35.81 36.24 3.1M
2023-03-29 38.47 38.70 37.16 37.47 2.8M
2023-03-28 37.59 40.01 37.07 38.65 3.5M
2023-03-27 37.43 38.01 36.69 37.59 2.6M
2023-03-24 36.49 37.35 36.05 37.30 2.7M
2023-03-23 35.80 37.57 35.54 36.62 5.6M
2023-03-22 41.08 41.11 35.49 36.22 6.6M
2023-03-21 40.20 42.14 39.54 40.68 2.7M
2023-03-20 40.90 42.57 39.81 40.12 1.9M
2023-03-17 40.07 41.38 39.92 40.63 2.1M
2023-03-16 40.20 40.70 39.32 39.89 1.6M
2023-03-15 42.28 42.37 39.42 40.34 3.9M
2023-03-14 42.92 43.37 42.10 42.16 1.8M
2023-03-13 40.49 42.97 40.34 42.87 2.6M
2023-03-10 40.88 41.38 40.30 40.56 1.5M
2023-03-09 41.64 41.76 40.20 41.45 1.4M
2023-03-08 39.51 41.76 39.22 41.49 2.2M
2023-03-07 40.16 40.41 39.00 39.19 0.8M
2023-03-06 40.07 40.17 39.22 40.07 1.5M
2023-03-03 40.34 40.34 38.91 39.53 2.6M
2023-03-02 40.01 41.32 39.12 40.64 2.9M
2023-03-01 38.47 40.87 38.47 40.31 2.8M
2023-02-28 40.44 40.44 37.86 38.65 4.0M
2023-02-27 39.31 40.20 39.05 39.27 0.8M
2023-02-24 39.38 40.26 38.70 39.78 1.1M
2023-02-23 40.12 40.12 38.45 39.12 1.5M
2023-02-22 40.06 40.76 39.73 40.12 0.7M
2023-02-21 40.25 41.64 39.87 40.37 1.3M
2023-02-20 39.40 40.93 39.05 40.64 2.5M
2023-02-17 42.55 42.88 40.00 40.01 3.0M
2023-02-16 45.12 45.12 42.34 42.64 2.7M
2023-02-15 42.57 46.28 42.17 45.10 2.2M
2023-02-14 43.70 43.92 42.33 42.56 0.6M
2023-02-13 41.93 44.04 41.39 43.12 1.9M
2023-02-10 42.58 43.23 41.95 42.30 0.8M
2023-02-09 41.98 43.45 41.76 43.05 1.7M
2023-02-08 42.97 43.64 42.18 42.52 1.9M
2023-02-07 45.10 45.47 42.97 43.31 2.3M
2023-02-06 44.41 46.82 44.04 45.66 2.2M
2023-02-03 43.49 45.20 42.80 44.70 1.8M
2023-02-02 42.82 44.22 41.90 43.89 2.5M
2023-02-01 42.36 43.21 41.81 42.69 3.0M
2023-01-31 44.58 44.58 42.35 42.56 1.6M
2023-01-30 43.94 45.14 43.22 44.58 1.5M
2023-01-20 42.66 44.55 41.96 43.62 2.1M
2023-01-19 41.72 45.87 41.22 42.87 4.2M
2023-01-18 40.02 43.92 39.60 42.10 3.2M
2023-01-17 39.66 40.76 39.10 40.26 1.1M
2023-01-16 39.80 41.62 39.63 39.86 2.4M
2023-01-13 38.91 40.04 37.93 39.68 1.6M
2023-01-12 39.00 39.78 38.51 39.20 2.1M
2023-01-11 39.68 40.81 38.80 38.80 2.6M
2023-01-10 40.39 40.76 39.73 40.29 1.3M
2023-01-09 40.96 41.55 40.03 40.36 1.7M
2023-01-06 42.27 42.43 40.33 40.82 1.3M
2023-01-05 41.06 41.53 40.43 41.22 1.3M
2023-01-04 41.05 41.05 39.87 40.74 1.6M
2023-01-03 37.95 41.42 37.95 41.15 3.6M