Beijing Kaiwen Education Technology Co Ltd (002659)

002659
🏛️ China →
6.91
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
2021-12-31 4.06 4.12 4.01 4.02 10.3M
2021-12-30 3.98 4.20 3.96 4.06 19.6M
2021-12-29 3.90 4.04 3.85 3.97 11.2M
2021-12-28 3.88 3.93 3.85 3.91 8.2M
2021-12-27 3.89 3.91 3.81 3.88 9.9M
2021-12-24 3.90 3.96 3.85 3.90 13.4M
2021-12-23 3.97 3.99 3.89 3.89 17.3M
2021-12-22 4.06 4.12 3.94 4.02 37.2M
2021-12-21 3.83 4.25 3.83 4.15 54.3M
2021-12-20 3.95 3.96 3.80 3.86 17.3M
2021-12-17 3.79 4.09 3.75 3.94 32.9M
2021-12-16 3.77 3.84 3.69 3.79 16.7M
2021-12-15 3.63 3.77 3.61 3.74 18.9M
2021-12-14 3.57 3.66 3.55 3.63 15.5M
2021-12-13 3.62 3.62 3.55 3.57 12.4M
2021-12-10 3.53 3.63 3.50 3.61 15.6M
2021-12-09 3.46 3.58 3.46 3.54 12.9M
2021-12-08 3.48 3.49 3.45 3.47 5.4M
2021-12-07 3.46 3.49 3.44 3.47 6.6M
2021-12-06 3.49 3.51 3.45 3.45 7.3M
2021-12-03 3.51 3.52 3.48 3.50 8.2M
2021-12-02 3.46 3.55 3.45 3.50 14.1M
2021-12-01 3.41 3.47 3.38 3.47 8.1M
2021-11-30 3.40 3.43 3.38 3.42 6.7M
2021-11-29 3.38 3.48 3.36 3.41 7.1M
2021-11-26 3.46 3.46 3.40 3.40 6.1M
2021-11-25 3.44 3.52 3.42 3.47 9.4M
2021-11-24 3.43 3.44 3.39 3.44 4.6M
2021-11-23 3.38 3.45 3.38 3.43 6.0M
2021-11-22 3.38 3.41 3.38 3.39 4.3M
2021-11-19 3.35 3.40 3.34 3.39 4.8M
2021-11-18 3.46 3.46 3.35 3.35 11.1M
2021-11-17 3.44 3.48 3.42 3.45 9.6M
2021-11-16 3.41 3.46 3.41 3.45 5.8M
2021-11-15 3.38 3.44 3.35 3.43 8.0M
2021-11-12 3.39 3.39 3.35 3.38 4.0M
2021-11-11 3.36 3.41 3.35 3.39 5.4M
2021-11-10 3.40 3.40 3.33 3.37 4.7M
2021-11-09 3.42 3.42 3.37 3.40 3.8M
2021-11-08 3.35 3.42 3.33 3.40 5.5M
2021-11-05 3.39 3.40 3.33 3.33 5.5M
2021-11-04 3.43 3.45 3.39 3.39 4.7M
2021-11-03 3.40 3.44 3.39 3.43 4.2M
2021-11-02 3.47 3.51 3.35 3.40 6.1M
2021-11-01 3.46 3.51 3.45 3.48 5.1M
2021-10-29 3.40 3.49 3.40 3.47 6.4M
2021-10-28 3.35 3.44 3.30 3.39 9.1M
2021-10-27 3.40 3.41 3.34 3.34 8.3M
2021-10-26 3.42 3.45 3.40 3.43 7.2M
2021-10-25 3.42 3.44 3.36 3.41 9.5M
2021-10-22 3.46 3.55 3.40 3.42 13.1M
2021-10-21 3.54 3.56 3.44 3.46 16.7M
2021-10-20 3.64 3.65 3.50 3.57 30.0M
2021-10-19 3.86 3.87 3.68 3.70 62.6M
2021-10-18 3.74 3.97 3.68 3.97 46.7M
2021-10-15 3.80 4.19 3.57 3.61 34.7M
2021-10-14 3.65 3.91 3.62 3.84 21.2M
2021-10-13 3.74 3.82 3.61 3.75 20.4M
2021-10-12 3.65 3.67 3.58 3.63 5.6M
2021-10-11 3.63 3.70 3.58 3.65 7.0M
2021-10-08 3.44 3.64 3.44 3.62 9.9M
2021-09-30 3.46 3.49 3.42 3.45 5.5M
2021-09-29 3.46 3.54 3.45 3.47 9.4M
2021-09-28 3.37 3.52 3.35 3.49 7.8M
2021-09-27 3.47 3.50 3.35 3.37 9.4M
2021-09-24 3.62 3.64 3.42 3.45 18.8M
2021-09-23 3.69 3.76 3.59 3.63 15.8M
2021-09-22 3.71 3.76 3.64 3.65 6.9M
2021-09-17 3.71 3.77 3.66 3.75 8.7M
2021-09-16 3.81 3.84 3.71 3.72 9.4M
2021-09-15 3.69 3.86 3.67 3.82 12.8M
2021-09-14 3.82 3.84 3.68 3.70 8.2M
2021-09-13 3.72 3.84 3.68 3.79 10.3M
2021-09-10 3.85 3.86 3.71 3.72 10.5M
2021-09-09 3.83 3.87 3.79 3.83 11.0M
2021-09-08 3.67 3.85 3.67 3.83 12.5M
2021-09-07 3.65 3.72 3.64 3.68 6.3M
2021-09-06 3.70 3.75 3.65 3.67 7.7M
2021-09-03 3.65 3.77 3.64 3.73 11.6M
2021-09-02 3.67 3.75 3.63 3.65 10.2M
2021-09-01 3.67 3.77 3.65 3.67 13.4M
2021-08-31 3.67 3.74 3.63 3.66 12.1M
2021-08-30 3.58 3.74 3.54 3.71 19.2M
2021-08-27 3.58 3.58 3.48 3.54 8.6M
2021-08-26 3.45 3.57 3.45 3.54 7.6M
2021-08-25 3.40 3.54 3.40 3.50 10.6M
2021-08-24 3.47 3.53 3.40 3.42 14.6M
2021-08-23 3.39 3.69 3.39 3.51 21.3M
2021-08-20 3.33 3.51 3.31 3.43 13.1M
2021-08-19 3.35 3.45 3.33 3.35 10.9M
2021-08-18 3.25 3.39 3.25 3.37 8.5M
2021-08-17 3.34 3.36 3.24 3.24 7.5M
2021-08-16 3.31 3.38 3.30 3.33 5.3M
2021-08-13 3.34 3.34 3.30 3.32 3.9M
2021-08-12 3.37 3.40 3.33 3.34 4.2M
2021-08-11 3.38 3.41 3.36 3.37 5.6M
2021-08-10 3.30 3.41 3.28 3.41 6.9M
2021-08-09 3.26 3.35 3.25 3.31 6.0M
2021-08-06 3.23 3.28 3.20 3.25 4.5M
2021-08-05 3.27 3.28 3.20 3.23 6.2M
2021-08-04 3.27 3.34 3.26 3.30 7.1M
2021-08-03 3.22 3.27 3.20 3.23 5.3M
2021-08-02 3.16 3.25 3.14 3.22 6.7M
2021-07-30 3.12 3.20 3.08 3.18 6.9M
2021-07-29 3.09 3.13 3.09 3.11 5.6M
2021-07-28 3.13 3.15 3.03 3.06 7.9M
2021-07-27 3.08 3.18 3.08 3.10 10.1M
2021-07-26 3.19 3.25 3.15 3.15 22.9M
2021-07-23 3.56 3.58 3.49 3.50 7.6M
2021-07-22 3.57 3.61 3.55 3.57 5.3M
2021-07-21 3.57 3.63 3.55 3.57 7.6M
2021-07-20 3.50 3.60 3.50 3.57 6.4M
2021-07-19 3.57 3.58 3.51 3.53 5.1M
2021-07-16 3.59 3.65 3.55 3.57 7.5M
2021-07-15 3.69 3.70 3.58 3.61 10.2M
2021-07-14 3.78 3.78 3.69 3.70 7.0M
2021-07-13 3.73 3.77 3.71 3.75 6.1M
2021-07-12 3.75 3.76 3.72 3.72 5.2M
2021-07-09 3.68 3.76 3.68 3.75 5.3M
2021-07-08 3.73 3.73 3.67 3.70 5.4M
2021-07-07 3.75 3.77 3.72 3.73 5.8M
2021-07-06 3.72 3.80 3.70 3.77 9.0M
2021-07-05 3.69 3.73 3.69 3.72 5.2M
2021-07-02 3.70 3.73 3.67 3.71 5.1M
2021-07-01 3.68 3.73 3.66 3.70 6.3M
2021-06-30 3.65 3.70 3.65 3.68 4.6M
2021-06-29 3.70 3.71 3.67 3.67 5.9M
2021-06-28 3.72 3.73 3.68 3.70 6.3M
2021-06-25 3.71 3.74 3.70 3.72 7.1M
2021-06-24 3.79 3.79 3.70 3.71 12.2M
2021-06-23 3.90 3.90 3.79 3.79 12.2M
2021-06-22 3.86 3.90 3.86 3.89 6.3M
2021-06-21 3.88 3.90 3.84 3.86 7.1M
2021-06-18 3.87 3.92 3.81 3.91 9.5M
2021-06-17 3.89 3.92 3.88 3.90 5.2M
2021-06-16 3.90 3.92 3.87 3.89 5.6M
2021-06-15 3.96 3.98 3.89 3.90 9.5M
2021-06-11 3.91 4.01 3.89 3.95 12.4M
2021-06-10 3.94 3.95 3.89 3.91 5.6M
2021-06-09 3.92 3.95 3.91 3.93 5.0M
2021-06-08 3.88 3.93 3.86 3.92 8.0M
2021-06-07 3.91 3.92 3.87 3.88 5.5M
2021-06-04 3.92 3.94 3.90 3.91 5.7M
2021-06-03 3.94 3.95 3.92 3.93 5.1M
2021-06-02 3.95 3.98 3.93 3.94 6.6M
2021-06-01 3.98 4.02 3.95 3.96 7.2M
2021-05-31 3.92 3.95 3.91 3.94 5.5M
2021-05-28 3.99 4.01 3.93 3.93 10.8M
2021-05-27 4.03 4.05 3.99 4.00 6.9M
2021-05-26 4.01 4.06 4.00 4.03 6.8M
2021-05-25 3.98 4.03 3.94 4.01 6.2M
2021-05-24 3.98 4.00 3.95 4.00 5.8M
2021-05-21 3.98 4.01 3.94 3.96 7.2M
2021-05-20 3.91 4.03 3.87 3.98 13.3M
2021-05-19 3.93 3.96 3.90 3.91 5.3M
2021-05-18 3.91 3.94 3.89 3.93 5.5M
2021-05-17 4.03 4.04 3.90 3.91 11.7M
2021-05-14 3.96 4.05 3.95 4.03 12.0M
2021-05-13 4.05 4.09 3.96 3.96 12.3M
2021-05-12 4.05 4.07 4.02 4.06 10.1M
2021-05-11 4.15 4.18 4.06 4.06 9.7M
2021-05-10 4.12 4.19 4.08 4.16 8.0M
2021-05-07 4.10 4.14 4.05 4.09 5.5M
2021-05-06 4.07 4.11 4.02 4.08 6.4M
2021-04-30 4.20 4.21 4.05 4.06 10.8M
2021-04-29 4.15 4.23 4.11 4.21 9.1M
2021-04-28 4.20 4.23 4.15 4.17 6.8M
2021-04-27 4.23 4.25 4.09 4.17 11.1M
2021-04-26 4.23 4.33 4.17 4.25 14.8M
2021-04-23 4.25 4.29 4.14 4.22 12.7M
2021-04-22 4.28 4.34 4.23 4.26 11.1M
2021-04-21 4.33 4.40 4.27 4.29 16.4M
2021-04-20 4.34 4.42 4.30 4.33 20.1M
2021-04-19 4.44 4.46 4.37 4.38 29.6M
2021-04-16 4.40 4.58 4.36 4.53 55.3M
2021-04-15 4.03 4.47 4.03 4.47 52.5M
2021-04-14 4.07 4.10 3.99 4.06 8.8M
2021-04-13 4.00 4.24 3.98 4.10 14.8M
2021-04-12 4.10 4.10 3.99 4.02 6.3M
2021-04-09 4.06 4.11 4.02 4.08 6.3M
2021-04-08 4.18 4.20 4.05 4.07 8.4M
2021-04-07 4.05 4.19 4.02 4.17 14.6M
2021-04-06 3.90 4.06 3.89 4.02 9.4M
2021-04-02 3.90 3.96 3.84 3.89 7.3M
2021-04-01 3.88 3.91 3.84 3.90 5.2M
2021-03-31 3.87 3.92 3.85 3.87 6.3M
2021-03-30 3.99 3.99 3.87 3.88 9.0M
2021-03-29 4.08 4.11 3.98 3.99 12.0M
2021-03-26 4.06 4.08 4.02 4.06 7.8M
2021-03-25 4.01 4.10 3.98 4.05 7.5M
2021-03-24 4.13 4.19 4.02 4.02 13.6M
2021-03-23 4.25 4.25 4.10 4.14 10.1M
2021-03-22 4.16 4.27 4.12 4.27 8.1M
2021-03-19 4.12 4.18 4.09 4.15 6.7M
2021-03-18 4.17 4.19 4.13 4.14 6.2M
2021-03-17 4.28 4.32 4.17 4.19 6.9M
2021-03-16 4.03 4.28 4.02 4.26 13.2M
2021-03-15 4.02 4.09 3.98 4.00 7.7M
2021-03-12 4.07 4.08 3.99 4.05 7.3M
2021-03-11 4.04 4.09 3.98 4.06 8.6M
2021-03-10 4.18 4.19 4.04 4.04 9.9M
2021-03-09 4.28 4.31 4.08 4.15 11.6M
2021-03-08 4.28 4.35 4.21 4.25 9.5M
2021-03-05 4.23 4.32 4.19 4.28 11.6M
2021-03-04 4.18 4.26 4.15 4.21 11.6M
2021-03-03 4.18 4.20 4.07 4.18 12.2M
2021-03-02 4.24 4.25 4.13 4.15 6.9M
2021-03-01 4.19 4.28 4.18 4.22 8.4M
2021-02-26 4.17 4.30 4.13 4.22 8.5M
2021-02-25 4.29 4.40 4.18 4.20 12.3M
2021-02-24 4.28 4.43 4.24 4.30 15.1M
2021-02-23 4.32 4.33 4.18 4.20 9.8M
2021-02-22 4.30 4.43 4.25 4.30 14.3M
2021-02-19 4.05 4.30 4.02 4.30 11.1M
2021-02-18 3.92 4.18 3.84 4.05 11.7M
2021-02-10 3.94 3.94 3.75 3.81 6.5M
2021-02-09 3.72 3.87 3.66 3.85 8.3M
2021-02-08 3.78 3.79 3.68 3.71 5.2M
2021-02-05 3.74 3.89 3.74 3.79 5.6M
2021-02-04 3.84 3.85 3.71 3.76 6.0M
2021-02-03 3.95 3.95 3.80 3.84 7.0M
2021-02-02 3.84 3.93 3.77 3.89 7.2M
2021-02-01 3.79 3.91 3.75 3.86 7.4M
2021-01-29 3.99 4.00 3.76 3.83 8.8M
2021-01-28 3.85 4.07 3.81 3.97 10.1M
2021-01-27 3.93 3.97 3.80 3.87 7.9M
2021-01-26 3.93 4.05 3.86 3.93 9.2M
2021-01-25 4.09 4.09 3.90 3.92 10.3M
2021-01-22 4.29 4.29 4.10 4.11 8.3M
2021-01-21 4.31 4.36 4.24 4.26 7.7M
2021-01-20 4.27 4.35 4.19 4.31 10.3M
2021-01-19 4.25 4.34 4.18 4.24 11.6M
2021-01-18 4.29 4.39 4.23 4.25 12.0M
2021-01-15 4.11 4.34 3.95 4.30 14.0M
2021-01-14 4.00 4.17 3.95 4.13 6.8M
2021-01-13 4.31 4.31 4.07 4.10 9.4M
2021-01-12 4.39 4.40 4.23 4.31 12.5M
2021-01-11 4.60 4.60 4.23 4.44 13.7M
2021-01-08 4.33 4.59 4.23 4.54 13.5M
2021-01-07 4.56 4.58 4.27 4.32 16.1M
2021-01-06 4.66 4.70 4.44 4.58 16.1M
2021-01-05 4.87 4.87 4.68 4.72 11.2M
2021-01-04 4.88 4.93 4.80 4.87 8.3M