Beijing Jingyi Automation (688652)

688652
🏛️ China →
98.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 95.81 97.06 95.00 96.20 894.3K
09:35 96.30 98.50 95.63 97.21 681.7K
09:40 97.44 99.97 97.44 98.70 867.6K
09:45 98.70 98.76 96.20 96.64 500.6K
09:50 96.80 97.00 96.17 96.50 205.0K
09:55 96.22 97.54 95.75 97.53 245.5K
10:00 97.50 99.15 96.68 99.08 297.5K
10:05 99.00 99.00 96.83 97.40 214.9K
10:10 97.40 97.43 96.80 97.42 96.9K
10:15 97.48 97.98 97.01 97.46 114.8K
10:20 97.46 97.54 96.09 96.50 121.2K
10:25 96.46 97.48 96.37 97.10 70.5K
10:30 97.40 97.91 97.35 97.90 97.1K
10:35 97.93 98.00 97.00 97.06 123.1K
10:40 97.72 99.39 97.15 99.39 168.1K
10:45 99.47 101.79 98.81 101.50 403.4K
10:50 101.58 102.83 99.80 100.59 436.7K
10:55 100.65 102.49 100.10 102.49 207.3K
11:00 102.37 102.48 101.00 102.48 204.7K
11:05 102.20 102.37 100.00 100.90 190.6K
11:10 100.89 100.89 99.60 99.95 121.0K
11:15 99.95 100.48 98.69 98.70 134.6K
11:20 98.73 99.18 98.50 98.59 69.9K
11:25 98.58 98.95 98.19 98.38 68.1K
13:00 98.95 98.95 97.00 97.20 161.6K
13:05 97.16 98.00 97.15 97.96 60.1K
13:10 97.76 98.62 97.55 98.23 53.8K
13:15 97.70 99.96 97.70 99.05 117.4K
13:20 99.00 100.86 99.00 100.60 202.4K
13:25 100.34 100.60 99.29 100.09 156.5K
13:30 100.03 100.11 99.27 99.28 146.1K
13:35 99.29 99.35 98.00 99.35 55.5K
13:40 99.30 99.40 98.82 99.00 39.4K
13:45 98.88 100.03 98.62 100.01 69.2K
13:50 100.00 100.07 98.81 99.00 95.9K
13:55 98.81 99.23 97.27 97.99 306.2K
14:00 97.99 98.45 97.92 98.41 107.0K
14:05 98.39 98.40 97.50 98.00 104.6K
14:10 98.00 98.46 97.92 98.24 41.8K
14:15 98.24 98.65 98.05 98.17 46.1K
14:20 98.12 98.28 97.21 97.21 153.7K
14:25 97.20 98.26 97.10 98.17 107.3K
14:30 98.20 98.20 97.46 97.92 34.4K
14:35 97.89 98.50 97.57 98.20 82.0K
14:40 98.16 98.54 97.70 98.00 184.4K
14:45 97.90 98.00 97.71 97.87 111.3K
14:50 97.81 97.97 97.72 97.90 98.1K
14:55 97.89 98.60 97.85 98.59 83.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 95.30 102.83 95.00 98.45 9.3M
2025-09-25 94.00 99.95 92.00 95.20 10.2M
2025-09-24 87.88 104.51 87.88 97.71 15.2M
2025-09-23 86.00 89.00 82.02 87.09 9.5M
2025-09-22 81.85 86.68 80.25 81.83 6.5M
2025-09-19 81.60 86.77 79.00 83.20 8.4M
2025-09-18 76.50 84.10 76.50 79.69 8.6M
2025-09-17 74.17 79.33 73.51 77.30 5.3M
2025-09-16 75.00 76.57 73.15 74.11 4.1M
2025-09-15 75.47 78.33 74.00 75.89 4.9M
2025-09-12 70.68 75.50 70.10 74.99 6.2M
2025-09-11 69.02 72.17 68.68 70.73 4.2M
2025-09-10 68.01 70.44 68.01 69.51 2.6M
2025-09-09 72.50 72.85 68.13 69.11 5.9M
2025-09-08 70.68 75.98 68.34 74.93 6.6M
2025-09-05 68.48 71.30 68.00 70.68 3.2M
2025-09-04 72.01 73.36 67.42 68.50 4.5M
2025-09-03 71.71 74.40 70.88 72.84 4.0M
2025-09-02 76.84 78.86 70.60 71.54 5.1M
2025-09-01 73.01 78.88 72.00 77.36 6.2M
2025-08-29 75.80 75.86 72.60 74.16 6.0M
2025-08-28 73.91 79.00 72.80 77.88 7.2M
2025-08-27 73.01 77.50 72.68 73.37 6.5M
2025-08-26 76.20 76.49 72.88 73.76 7.2M
2025-08-25 79.00 81.60 74.52 78.09 9.4M
2025-08-22 68.10 83.00 68.05 79.99 10.7M
2025-08-21 64.77 73.85 63.88 69.93 7.0M
2025-08-20 63.89 66.63 61.92 65.84 4.5M
2025-08-19 64.75 65.00 62.96 63.09 2.7M
2025-08-18 63.70 66.25 63.04 65.51 4.5M
2025-08-15 62.35 63.58 62.20 63.38 3.0M
2025-08-14 63.06 63.86 61.80 62.66 3.8M
2025-08-13 62.45 65.28 62.27 63.39 4.8M
2025-08-12 61.30 62.85 60.20 62.45 4.6M
2025-08-11 59.30 62.66 58.80 61.40 5.6M
2025-08-08 60.81 61.80 59.32 59.50 4.4M
2025-08-07 59.50 62.43 59.50 61.01 8.5M
2025-08-06 57.72 59.99 56.90 59.79 4.9M
2025-08-05 57.64 58.33 57.04 58.03 2.3M
2025-08-04 55.11 58.28 54.87 57.52 4.6M
2025-08-01 56.56 57.06 54.65 55.38 4.8M
2025-07-31 57.27 57.69 56.41 56.70 2.8M
2025-07-30 58.40 58.50 56.68 57.37 2.9M
2025-07-29 58.71 58.99 57.50 58.49 2.7M
2025-07-28 59.88 59.97 58.42 58.71 2.7M
2025-07-25 59.00 60.27 58.49 59.25 3.9M
2025-07-24 58.50 60.43 57.84 59.96 5.4M
2025-07-23 54.26 59.31 54.26 58.52 8.4M
2025-07-22 53.26 55.19 53.26 54.60 3.3M
2025-07-21 53.91 54.09 53.00 53.38 3.0M
2025-07-18 54.94 55.44 53.72 53.90 2.8M
2025-07-17 54.58 54.98 54.21 54.75 1.7M
2025-07-16 54.77 55.68 54.44 54.44 1.9M
2025-07-15 55.71 55.98 54.60 54.77 2.5M
2025-07-14 56.38 56.46 55.41 55.61 1.5M
2025-07-11 55.74 56.65 55.25 56.46 2.2M
2025-07-10 56.62 56.76 55.60 55.73 1.8M
2025-07-09 56.77 57.48 55.85 56.86 2.8M
2025-07-08 57.30 58.05 56.91 57.08 2.2M
2025-07-07 56.50 58.90 56.35 56.98 3.0M
2025-07-04 54.80 58.30 53.43 56.54 4.7M
2025-07-03 55.00 55.55 54.71 54.92 1.1M
2025-07-02 56.60 56.60 54.80 55.06 2.0M
2025-07-01 57.35 58.00 56.44 56.69 2.2M
2025-06-30 56.09 57.48 56.09 57.32 2.8M
2025-06-27 56.00 56.57 55.56 55.69 1.5M
2025-06-26 56.66 57.35 55.52 55.72 1.8M
2025-06-25 56.21 56.96 55.40 56.72 2.3M
2025-06-24 56.13 56.98 55.86 56.57 2.0M
2025-06-23 54.46 57.23 54.30 56.73 3.0M
2025-06-20 54.26 55.19 53.98 54.60 1.3M
2025-06-19 54.00 56.00 53.65 54.51 3.2M
2025-06-18 52.50 55.25 51.81 54.10 3.2M
2025-06-17 53.59 53.76 51.12 51.58 2.4M
2025-06-16 53.99 54.50 53.43 53.48 1.3M
2025-06-13 52.70 54.87 52.15 54.01 3.4M
2025-06-12 53.40 53.42 52.52 52.71 1.6M
2025-06-11 53.29 54.19 53.29 53.31 1.1M
2025-06-10 54.69 54.80 52.91 53.19 1.1M
2025-06-09 54.84 55.16 53.90 54.69 1.2M
2025-06-06 55.20 55.37 54.41 54.83 0.8M
2025-06-05 54.30 55.19 54.00 55.15 1.2M
2025-06-04 54.36 54.75 53.41 54.25 1.0M
2025-06-03 53.75 56.22 53.60 54.34 2.1M
2025-05-30 54.92 54.99 53.38 53.75 1.0M
2025-05-29 53.70 55.36 53.38 55.06 1.5M
2025-05-28 53.85 54.36 53.50 53.70 0.5M
2025-05-27 55.00 55.00 53.78 53.99 0.9M
2025-05-26 54.62 55.35 53.90 55.01 1.1M
2025-05-23 55.20 55.66 54.51 54.61 0.7M
2025-05-22 55.89 56.89 54.87 54.94 1.1M
2025-05-21 57.60 57.90 55.40 55.89 2.1M
2025-05-20 55.20 58.10 54.81 57.60 2.0M
2025-05-19 56.08 56.54 54.70 55.16 1.2M
2025-05-16 55.80 56.43 55.59 55.73 0.7M
2025-05-15 57.50 57.57 55.25 55.61 1.3M
2025-05-14 58.20 58.90 57.30 57.59 1.0M
2025-05-13 59.74 59.88 58.00 58.18 1.1M
2025-05-12 56.99 59.28 56.66 59.10 2.5M
2025-05-09 58.09 58.09 56.68 56.74 1.6M
2025-05-08 59.70 59.75 57.25 58.15 3.1M
2025-05-07 61.10 61.69 59.20 59.61 1.6M
2025-05-06 60.50 60.99 59.55 60.65 1.6M
2025-04-30 58.01 61.00 58.01 60.00 2.2M
2025-04-29 56.95 58.48 56.07 58.20 0.9M
2025-04-28 58.30 58.77 55.36 56.94 2.0M
2025-04-25 58.26 60.27 57.68 58.81 1.6M
2025-04-24 59.00 59.92 58.16 58.26 1.3M
2025-04-23 59.00 59.46 57.60 58.90 1.6M
2025-04-22 60.30 60.58 58.05 59.00 1.6M
2025-04-21 59.60 60.87 58.80 60.68 1.4M
2025-04-18 61.00 61.00 59.22 59.66 1.1M
2025-04-17 61.53 62.96 60.68 61.04 1.3M
2025-04-16 61.00 63.25 60.72 61.85 1.9M
2025-04-15 62.00 62.09 58.85 61.10 2.0M
2025-04-14 62.54 63.00 61.00 62.38 1.2M
2025-04-11 59.00 63.86 58.55 61.47 2.3M
2025-04-10 59.98 60.42 58.03 59.38 2.0M
2025-04-09 54.26 60.00 52.26 58.32 3.4M
2025-04-08 58.54 59.97 53.01 55.25 3.3M
2025-04-07 60.00 64.00 55.58 57.40 2.4M
2025-04-03 62.72 65.35 62.68 64.66 1.6M
2025-04-02 63.23 64.95 62.81 63.50 1.4M
2025-04-01 62.00 63.99 61.60 63.33 2.2M
2025-03-31 61.36 63.37 60.87 62.00 1.4M
2025-03-28 63.01 63.64 60.80 61.98 2.1M
2025-03-27 60.15 64.50 59.18 63.32 2.5M
2025-03-26 60.48 61.57 60.22 60.60 1.1M
2025-03-25 60.97 62.00 60.10 60.48 0.9M
2025-03-24 60.56 62.70 59.99 61.24 1.4M
2025-03-21 61.20 62.56 60.31 60.55 1.9M
2025-03-20 61.70 62.88 60.51 61.51 1.2M
2025-03-19 63.02 63.42 61.20 61.70 1.2M
2025-03-18 64.10 65.98 63.15 63.32 1.7M
2025-03-17 64.00 64.95 63.00 64.10 1.5M
2025-03-14 63.16 64.37 62.00 63.66 1.5M
2025-03-13 63.92 64.37 61.92 62.76 1.7M
2025-03-12 65.50 66.41 64.12 64.40 1.6M
2025-03-11 65.54 67.32 64.21 65.49 2.1M
2025-03-10 66.50 68.45 65.57 66.20 2.0M
2025-03-07 69.45 70.38 65.99 66.50 3.7M
2025-03-06 67.00 71.80 67.00 69.35 5.9M
2025-03-05 64.00 64.65 62.62 63.90 1.8M
2025-03-04 60.26 64.52 60.04 64.16 2.9M
2025-03-03 63.78 64.83 60.67 61.32 2.6M
2025-02-28 67.05 67.80 63.00 63.38 2.6M
2025-02-27 68.35 69.47 65.13 67.80 2.4M
2025-02-26 68.60 68.80 67.03 68.23 2.1M
2025-02-25 67.77 72.84 67.01 68.03 3.5M
2025-02-24 66.00 70.54 65.34 69.40 4.4M
2025-02-21 62.00 67.08 61.84 66.48 4.7M
2025-02-20 63.00 66.87 62.23 62.84 3.4M
2025-02-19 63.14 64.50 62.91 63.46 3.7M
2025-02-18 62.35 65.75 61.18 63.15 6.5M
2025-02-17 56.22 63.97 56.00 62.39 8.5M
2025-02-14 56.00 56.99 55.29 56.00 2.4M
2025-02-13 57.04 58.97 56.77 56.81 3.6M
2025-02-12 57.29 57.64 56.18 57.02 2.4M
2025-02-11 58.77 58.77 56.40 57.15 2.6M
2025-02-10 57.98 58.80 57.61 58.60 2.2M
2025-02-07 59.33 59.95 57.40 58.20 3.6M
2025-02-06 55.88 60.18 55.36 59.65 4.5M
2025-02-05 55.52 58.26 55.52 55.98 2.4M
2025-01-27 56.23 56.27 53.69 54.84 2.6M
2025-01-24 56.50 57.57 55.88 56.43 2.1M
2025-01-23 58.01 58.49 55.85 56.50 2.6M
2025-01-22 57.60 58.68 56.01 57.55 3.1M
2025-01-21 57.78 58.20 56.29 57.68 2.5M
2025-01-20 58.76 58.90 56.80 57.36 2.9M
2025-01-17 56.71 60.20 55.53 58.76 4.9M
2025-01-16 57.50 58.55 56.00 57.01 3.7M
2025-01-15 57.89 58.50 56.40 57.00 2.9M
2025-01-14 54.10 59.20 54.04 57.94 4.7M
2025-01-13 54.00 54.69 52.91 54.28 2.4M
2025-01-10 55.80 60.00 54.73 55.18 5.0M
2025-01-09 54.00 55.80 53.45 55.75 5.3M
2025-01-08 54.17 55.28 52.68 54.30 5.0M
2025-01-07 50.00 54.49 50.00 54.45 5.5M
2025-01-06 50.00 51.25 49.44 49.90 3.0M
2025-01-03 48.35 51.67 47.56 49.25 3.8M
2025-01-02 49.00 49.27 47.17 47.92 2.3M