Beijing Jingpin Tezhuang Science (688084)

688084
🏛️ China →
88.12
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
2024-12-31 57.00 58.44 55.65 56.30 0.8M
2024-12-30 59.80 60.10 57.33 57.40 1.0M
2024-12-27 65.85 66.66 59.25 59.80 1.7M
2024-12-26 58.70 68.66 58.70 65.20 1.7M
2024-12-25 62.50 63.50 59.02 60.54 0.7M
2024-12-24 59.61 61.69 59.00 60.85 0.5M
2024-12-23 63.08 63.36 59.00 59.53 0.7M
2024-12-20 61.00 64.35 60.97 63.53 0.8M
2024-12-19 60.60 63.14 58.81 61.22 0.9M
2024-12-18 61.62 62.68 59.33 60.74 1.0M
2024-12-17 68.99 68.99 61.01 61.35 2.4M
2024-12-16 74.02 74.02 67.94 68.85 1.6M
2024-12-13 74.52 76.69 72.50 75.00 1.8M
2024-12-12 75.00 80.00 74.50 76.70 3.0M
2024-12-11 70.00 75.90 68.10 73.45 2.2M
2024-12-10 69.55 76.33 69.55 72.02 2.5M
2024-12-09 67.76 73.73 66.50 68.78 2.5M
2024-12-06 77.00 77.00 66.01 68.51 3.0M
2024-12-05 72.00 79.88 70.20 75.00 2.7M
2024-12-04 65.05 72.50 65.00 71.60 2.9M
2024-12-03 66.00 67.60 62.30 63.93 2.4M
2024-12-02 57.20 67.75 56.99 67.75 3.5M
2024-11-29 56.00 58.10 55.93 56.46 0.4M
2024-11-28 56.80 59.21 56.00 56.38 0.4M
2024-11-27 54.77 56.34 51.02 56.02 0.3M
2024-11-26 54.50 54.79 52.38 54.66 0.4M
2024-11-25 56.00 56.00 53.33 54.20 0.4M
2024-11-22 58.75 59.87 56.50 56.50 0.4M
2024-11-21 60.00 60.89 57.56 59.60 0.6M
2024-11-20 54.38 59.66 54.01 59.59 0.7M
2024-11-19 54.54 55.40 52.31 55.00 0.4M
2024-11-18 54.41 56.23 52.95 54.50 0.6M
2024-11-15 57.10 58.17 53.97 54.32 1.0M
2024-11-14 60.51 60.51 57.50 57.52 0.8M
2024-11-13 61.90 61.90 59.40 60.60 0.5M
2024-11-12 63.38 66.70 61.07 61.25 0.9M
2024-11-11 59.20 63.88 58.30 63.38 1.3M
2024-11-08 57.56 61.30 57.18 58.30 1.3M
2024-11-07 61.03 61.25 56.50 57.72 1.4M
2024-11-06 59.11 65.26 59.11 61.65 3.2M
2024-11-05 55.20 58.52 55.15 57.94 1.0M
2024-11-04 54.00 56.80 54.00 56.25 0.9M
2024-11-01 58.49 60.38 55.61 56.00 1.5M
2024-10-31 56.69 59.53 55.23 58.60 1.5M
2024-10-30 58.99 59.85 55.56 56.38 1.2M
2024-10-29 57.09 64.00 57.01 60.21 3.2M
2024-10-28 54.45 57.67 53.50 57.67 1.8M
2024-10-25 55.50 56.50 53.53 55.00 1.0M
2024-10-24 58.26 59.80 54.84 55.00 1.2M
2024-10-23 52.00 62.19 50.38 56.48 2.2M
2024-10-22 54.32 54.50 49.82 51.93 1.2M
2024-10-21 52.08 55.20 50.08 52.66 1.4M
2024-10-18 48.01 50.98 46.51 50.00 1.4M
2024-10-17 47.25 48.90 46.88 48.00 0.8M
2024-10-16 47.53 48.01 46.21 47.10 0.6M
2024-10-15 45.25 48.48 44.07 47.99 1.2M
2024-10-14 43.60 46.53 42.88 45.25 0.9M
2024-10-11 46.88 47.50 42.77 43.31 0.7M
2024-10-10 48.86 49.60 46.25 46.86 0.8M
2024-10-09 52.23 52.23 46.30 47.03 1.0M
2024-10-08 53.00 53.27 48.00 53.27 3.1M
2024-09-30 39.07 44.96 39.07 44.39 1.3M
2024-09-27 36.47 37.99 36.47 37.78 0.4M
2024-09-26 35.18 36.27 34.83 36.22 0.3M
2024-09-25 35.28 36.10 35.04 35.31 0.3M
2024-09-24 34.01 35.42 33.55 35.28 0.3M
2024-09-23 34.51 35.10 33.81 34.14 0.2M
2024-09-20 33.67 35.36 33.48 34.52 0.5M
2024-09-19 35.84 35.84 33.06 33.91 0.5M
2024-09-18 32.50 35.42 32.40 34.80 0.6M
2024-09-13 33.89 33.90 32.02 32.50 0.3M
2024-09-12 34.80 35.13 33.87 33.87 0.2M
2024-09-11 34.43 35.18 34.23 34.80 0.1M
2024-09-10 34.00 34.95 33.86 34.86 0.1M
2024-09-09 34.45 34.66 33.78 34.41 0.1M
2024-09-06 35.25 35.25 34.34 34.45 0.2M
2024-09-05 36.14 36.34 35.04 35.38 0.2M
2024-09-04 36.23 36.31 35.60 35.77 0.1M
2024-09-03 34.80 37.37 34.79 36.59 0.4M
2024-09-02 35.69 36.10 34.72 34.80 0.3M
2024-08-30 35.36 36.36 34.96 35.77 0.3M
2024-08-29 34.26 35.80 33.87 35.34 0.3M
2024-08-28 33.71 34.76 33.71 34.38 0.2M
2024-08-27 35.50 35.71 33.91 34.24 0.3M
2024-08-26 36.60 36.88 35.45 35.79 0.2M
2024-08-23 37.29 37.45 36.08 36.34 0.5M
2024-08-22 37.60 38.42 37.04 37.55 0.3M
2024-08-21 37.20 38.20 36.67 37.63 0.2M
2024-08-20 37.60 39.65 37.30 37.52 0.5M
2024-08-19 39.92 40.50 38.21 38.27 0.6M
2024-08-16 40.01 40.80 39.32 39.92 0.4M
2024-08-15 41.00 41.14 39.91 40.11 0.5M
2024-08-14 41.55 42.34 40.73 41.50 0.6M
2024-08-13 41.34 42.12 41.00 41.80 0.5M
2024-08-12 40.75 42.35 40.15 41.38 0.7M
2024-08-09 40.20 41.86 39.38 40.77 0.8M
2024-08-08 40.82 40.82 39.33 39.36 0.8M
2024-08-07 38.36 41.79 38.36 41.31 1.7M
2024-08-06 37.01 38.77 37.01 38.26 1.2M
2024-08-05 37.08 37.93 36.08 37.13 0.7M
2024-08-02 38.83 39.07 37.08 37.13 1.1M
2024-08-01 40.16 40.78 38.80 39.00 1.0M
2024-07-31 38.56 40.38 38.56 39.96 0.9M
2024-07-30 39.01 39.48 38.31 39.10 0.4M
2024-07-29 40.80 40.84 39.18 39.50 0.4M
2024-07-26 40.30 42.01 39.10 40.88 0.5M
2024-07-25 39.99 40.47 39.72 40.10 0.1M
2024-07-24 41.10 41.50 39.68 40.16 0.1M
2024-07-23 42.62 43.48 41.00 41.01 0.2M
2024-07-22 40.90 43.38 40.89 42.62 0.3M
2024-07-19 40.15 41.41 39.73 40.97 0.2M
2024-07-18 39.55 40.27 39.03 40.11 0.2M
2024-07-17 40.32 40.63 39.57 40.01 0.1M
2024-07-16 39.51 40.37 39.51 40.25 0.2M
2024-07-15 40.10 40.20 39.47 40.13 0.1M
2024-07-12 41.23 41.37 40.02 40.20 0.4M
2024-07-11 41.27 42.38 40.79 41.27 0.4M
2024-07-10 41.40 42.50 40.90 41.10 0.2M
2024-07-09 40.61 42.30 40.37 41.71 0.4M
2024-07-08 42.98 42.98 41.02 41.43 0.2M
2024-07-05 41.95 42.82 41.02 42.41 0.2M
2024-07-04 44.00 44.36 41.50 42.17 0.5M
2024-07-03 43.74 44.35 42.90 43.38 0.2M
2024-07-02 43.91 44.27 43.50 43.69 0.2M
2024-07-01 44.33 44.33 42.41 43.87 0.2M
2024-06-28 43.96 45.55 43.60 43.70 0.3M
2024-06-27 45.36 45.36 43.95 43.96 0.2M
2024-06-26 44.55 45.70 43.86 45.38 0.4M
2024-06-25 45.45 46.00 43.90 45.16 0.3M
2024-06-24 47.50 47.97 45.14 45.40 0.5M
2024-06-21 48.90 49.76 47.20 47.75 0.5M
2024-06-20 49.31 50.59 48.72 49.32 0.5M
2024-06-19 48.11 50.07 48.09 49.48 0.4M
2024-06-18 49.60 50.24 48.11 48.33 0.5M
2024-06-17 49.24 51.35 49.24 49.65 0.5M
2024-06-14 48.89 50.95 47.89 50.22 0.5M
2024-06-13 48.61 51.10 47.72 48.83 0.4M
2024-06-12 46.74 49.11 46.00 48.88 0.6M
2024-06-11 46.50 46.96 45.50 46.67 0.3M
2024-06-07 46.87 47.62 44.99 46.88 0.5M
2024-06-06 50.49 50.49 45.66 46.09 1.2M
2024-06-05 49.00 51.57 48.63 50.52 0.6M
2024-06-04 50.30 50.70 48.42 49.12 0.6M
2024-06-03 48.98 51.70 48.98 51.00 0.9M
2024-05-31 46.00 49.34 46.00 48.70 1.0M
2024-05-30 46.00 47.74 45.01 46.28 0.7M
2024-05-29 44.60 47.82 44.30 46.09 1.0M
2024-05-28 45.10 46.62 44.48 44.52 0.8M
2024-05-27 42.95 45.91 41.45 45.90 1.0M
2024-05-24 45.25 45.25 42.53 42.99 0.9M
2024-05-23 42.96 46.86 42.71 44.52 1.9M
2024-05-22 42.82 44.26 42.51 43.17 0.4M
2024-05-21 43.00 43.96 42.78 43.10 0.4M
2024-05-20 44.40 44.80 43.34 43.84 0.6M
2024-05-17 41.19 43.88 40.97 43.88 0.9M
2024-05-16 41.27 41.79 40.76 41.08 0.5M
2024-05-15 40.68 42.17 40.15 41.04 0.5M
2024-05-14 41.15 42.20 40.51 40.72 0.8M
2024-05-13 42.60 42.99 41.20 41.55 0.5M
2024-05-10 44.73 45.31 42.82 43.02 0.9M
2024-05-09 43.34 45.15 42.63 44.93 1.4M
2024-05-08 45.16 45.55 43.11 43.36 0.8M
2024-05-07 44.32 45.54 43.99 45.30 1.1M
2024-05-06 44.24 44.94 43.72 44.00 0.5M
2024-04-30 45.20 45.58 43.54 43.79 0.4M
2024-04-29 44.70 45.71 44.26 45.30 0.5M
2024-04-26 44.19 45.37 44.13 44.66 0.4M
2024-04-25 44.50 45.31 44.13 44.29 0.2M
2024-04-24 44.19 45.30 43.73 44.96 0.3M
2024-04-23 44.03 45.00 43.56 44.14 0.4M
2024-04-22 42.99 44.50 42.35 44.05 0.5M
2024-04-19 42.77 43.18 41.70 42.99 0.3M
2024-04-18 42.47 43.49 41.58 42.96 0.3M
2024-04-17 40.18 43.50 40.18 42.63 0.5M
2024-04-16 42.83 42.83 39.70 39.70 0.5M
2024-04-15 43.03 44.50 42.14 42.83 0.4M
2024-04-12 44.64 45.08 43.81 43.90 0.3M
2024-04-11 44.30 46.42 44.04 44.47 0.4M
2024-04-10 45.67 45.68 43.40 44.30 0.5M
2024-04-09 47.01 47.40 44.99 45.81 0.7M
2024-04-08 49.66 49.66 46.43 46.64 0.5M
2024-04-03 50.68 50.68 48.51 49.26 0.3M
2024-04-02 51.12 51.50 50.14 50.38 0.2M
2024-04-01 50.98 51.90 50.18 51.12 0.3M
2024-03-29 50.06 50.76 49.20 50.47 0.3M
2024-03-28 49.03 50.53 49.03 49.64 0.4M
2024-03-27 50.47 50.95 48.90 49.01 0.2M
2024-03-26 50.73 51.78 49.67 50.80 0.2M
2024-03-25 52.12 53.62 51.51 51.51 0.4M
2024-03-22 54.60 54.77 53.11 53.21 0.3M
2024-03-21 54.34 55.81 52.50 55.10 0.5M
2024-03-20 54.74 55.35 53.60 54.40 0.3M
2024-03-19 54.60 56.50 54.56 54.74 0.4M
2024-03-18 54.33 54.86 53.31 54.56 0.3M
2024-03-15 52.70 53.88 52.30 53.48 0.3M
2024-03-14 53.14 53.51 52.12 52.90 0.3M
2024-03-13 52.80 54.00 52.09 52.97 0.5M
2024-03-12 51.85 52.68 51.33 52.67 0.4M
2024-03-11 52.63 52.63 50.55 51.84 0.2M
2024-03-08 51.20 51.66 50.39 51.58 0.3M
2024-03-07 51.74 52.58 50.33 50.74 0.4M
2024-03-06 51.66 52.86 50.67 51.70 0.4M
2024-03-05 52.14 54.76 51.52 52.52 0.5M
2024-03-04 53.37 53.78 51.48 52.72 0.4M
2024-03-01 51.62 54.34 51.40 53.09 0.8M
2024-02-29 50.20 53.56 49.92 51.88 1.4M
2024-02-28 55.60 55.60 50.18 50.20 0.8M
2024-02-27 52.48 57.00 52.00 55.61 0.9M
2024-02-26 53.51 53.98 51.52 52.15 0.7M
2024-02-23 50.37 52.74 49.20 51.98 0.7M
2024-02-22 49.25 50.45 48.00 49.59 0.6M
2024-02-21 48.95 51.86 47.38 49.02 0.6M
2024-02-20 47.20 49.58 46.51 49.05 0.7M
2024-02-19 49.33 49.92 46.23 47.20 0.7M
2024-02-08 41.50 49.60 40.49 49.60 0.8M
2024-02-07 47.89 47.91 40.78 41.33 0.9M
2024-02-06 46.79 50.00 41.55 46.09 0.5M
2024-02-05 50.00 50.00 41.30 46.75 0.9M
2024-02-02 57.23 58.55 48.02 50.60 0.8M
2024-02-01 57.98 59.33 57.22 57.66 0.2M
2024-01-31 59.78 61.59 58.14 58.22 0.2M
2024-01-30 62.00 63.36 60.51 60.66 0.1M
2024-01-29 63.73 65.34 62.00 62.00 0.1M
2024-01-26 64.96 65.00 63.19 64.30 0.1M
2024-01-25 62.73 65.62 62.36 65.03 0.2M
2024-01-24 63.50 64.29 60.61 63.50 0.2M
2024-01-23 65.88 66.00 62.00 63.60 0.1M
2024-01-22 65.88 66.67 62.29 63.02 0.3M
2024-01-19 64.50 66.01 64.00 65.23 0.1M
2024-01-18 66.66 67.70 63.50 65.90 0.5M
2024-01-17 69.99 70.47 67.71 67.89 0.2M
2024-01-16 71.90 73.00 68.56 70.32 0.4M
2024-01-15 75.30 75.30 72.01 72.82 0.3M
2024-01-12 75.98 76.20 74.00 75.54 0.2M
2024-01-11 72.41 76.30 71.69 75.95 0.4M
2024-01-10 74.99 75.36 72.00 72.42 0.5M
2024-01-09 69.99 74.90 69.99 74.90 0.5M
2024-01-08 71.69 72.01 69.58 70.69 0.3M
2024-01-05 75.79 76.00 71.61 72.60 0.2M
2024-01-04 70.62 75.64 70.18 74.35 0.7M
2024-01-03 74.30 74.68 70.60 70.62 0.2M
2024-01-02 72.98 76.88 72.98 74.54 0.3M