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
2023-12-29 4.27 4.39 4.24 4.33 14.8M
2023-12-28 4.22 4.28 4.12 4.26 16.0M
2023-12-27 4.27 4.31 4.18 4.21 11.8M
2023-12-26 4.42 4.42 4.21 4.22 13.5M
2023-12-25 4.41 4.45 4.30 4.36 16.7M
2023-12-22 4.61 4.64 4.36 4.37 26.9M
2023-12-21 4.59 4.66 4.53 4.63 20.5M
2023-12-20 4.80 4.84 4.57 4.60 23.8M
2023-12-19 4.80 4.86 4.74 4.79 20.1M
2023-12-18 4.92 4.98 4.79 4.82 33.0M
2023-12-15 4.95 5.02 4.85 4.96 35.7M
2023-12-14 4.94 5.14 4.87 5.00 59.4M
2023-12-13 4.91 5.15 4.89 4.96 66.4M
2023-12-12 4.73 5.20 4.72 4.99 81.2M
2023-12-11 4.67 4.78 4.63 4.74 29.2M
2023-12-08 4.75 4.83 4.68 4.72 28.3M
2023-12-07 4.83 4.96 4.77 4.83 41.3M
2023-12-06 4.67 4.93 4.54 4.85 39.7M
2023-12-05 4.81 4.88 4.70 4.71 22.9M
2023-12-04 4.69 4.85 4.69 4.78 31.9M
2023-12-01 4.49 4.74 4.48 4.70 35.9M
2023-11-30 4.52 4.59 4.44 4.49 15.9M
2023-11-29 4.54 4.58 4.35 4.50 31.2M
2023-11-28 4.50 4.54 4.47 4.53 7.4M
2023-11-27 4.53 4.57 4.48 4.51 9.9M
2023-11-24 4.59 4.61 4.54 4.55 8.6M
2023-11-23 4.56 4.60 4.54 4.57 7.2M
2023-11-22 4.60 4.67 4.58 4.59 12.1M
2023-11-21 4.63 4.67 4.61 4.62 12.5M
2023-11-20 4.58 4.66 4.55 4.64 15.9M
2023-11-17 4.58 4.59 4.51 4.57 14.1M
2023-11-16 4.50 4.61 4.45 4.57 20.8M
2023-11-15 4.53 4.59 4.47 4.49 10.7M
2023-11-14 4.51 4.54 4.45 4.49 9.7M
2023-11-13 4.45 4.51 4.45 4.49 16.0M
2023-11-10 4.47 4.47 4.37 4.42 16.4M
2023-11-09 4.41 4.57 4.38 4.50 28.8M
2023-11-08 4.42 4.48 4.40 4.43 10.4M
2023-11-07 4.41 4.46 4.40 4.44 7.9M
2023-11-06 4.33 4.46 4.33 4.44 11.8M
2023-11-03 4.38 4.39 4.31 4.32 9.1M
2023-11-02 4.36 4.44 4.34 4.36 11.0M
2023-11-01 4.32 4.38 4.30 4.37 7.1M
2023-10-31 4.32 4.41 4.30 4.33 6.4M
2023-10-30 4.27 4.37 4.26 4.35 11.4M
2023-10-27 4.23 4.30 4.19 4.27 8.8M
2023-10-26 4.28 4.31 4.22 4.26 7.2M
2023-10-25 4.22 4.29 4.20 4.28 9.1M
2023-10-24 4.06 4.21 4.05 4.17 10.9M
2023-10-23 4.12 4.18 4.01 4.03 9.4M
2023-10-20 4.20 4.25 4.14 4.15 8.9M
2023-10-19 4.21 4.30 4.18 4.22 9.1M
2023-10-18 4.32 4.32 4.21 4.22 9.6M
2023-10-17 4.29 4.42 4.28 4.32 10.2M
2023-10-16 4.31 4.32 4.23 4.27 6.9M
2023-10-13 4.38 4.39 4.29 4.31 9.2M
2023-10-12 4.30 4.43 4.28 4.40 13.5M
2023-10-11 4.23 4.37 4.19 4.32 12.0M
2023-10-10 4.20 4.30 4.20 4.23 8.1M
2023-10-09 4.30 4.31 4.20 4.20 11.6M
2023-09-28 4.25 4.34 4.23 4.34 9.6M
2023-09-27 4.23 4.25 4.19 4.21 4.2M
2023-09-26 4.22 4.25 4.19 4.23 4.5M
2023-09-25 4.28 4.30 4.18 4.21 6.6M
2023-09-22 4.19 4.29 4.17 4.29 8.7M
2023-09-21 4.20 4.27 4.18 4.20 5.7M
2023-09-20 4.23 4.26 4.21 4.22 5.1M
2023-09-19 4.35 4.36 4.23 4.25 10.3M
2023-09-18 4.26 4.37 4.23 4.35 8.5M
2023-09-15 4.25 4.30 4.24 4.27 6.5M
2023-09-14 4.34 4.34 4.21 4.25 10.9M
2023-09-13 4.42 4.43 4.31 4.33 7.0M
2023-09-12 4.36 4.45 4.34 4.43 9.2M
2023-09-11 4.37 4.40 4.31 4.38 7.5M
2023-09-08 4.37 4.42 4.30 4.36 11.1M
2023-09-07 4.44 4.52 4.40 4.41 12.7M
2023-09-06 4.43 4.47 4.39 4.43 6.6M
2023-09-05 4.49 4.50 4.43 4.45 6.4M
2023-09-04 4.38 4.50 4.38 4.49 9.4M
2023-09-01 4.40 4.44 4.36 4.38 8.1M
2023-08-31 4.48 4.50 4.41 4.43 11.3M
2023-08-30 4.44 4.55 4.43 4.52 13.9M
2023-08-29 4.37 4.47 4.36 4.46 9.7M
2023-08-28 4.50 4.53 4.37 4.39 15.2M
2023-08-25 4.40 4.41 4.27 4.31 9.6M
2023-08-24 4.40 4.46 4.38 4.42 6.8M
2023-08-23 4.46 4.47 4.39 4.40 6.6M
2023-08-22 4.46 4.49 4.40 4.48 7.7M
2023-08-21 4.45 4.52 4.44 4.45 7.0M
2023-08-18 4.55 4.57 4.45 4.45 7.6M
2023-08-17 4.47 4.56 4.43 4.55 7.5M
2023-08-16 4.52 4.56 4.49 4.50 8.1M
2023-08-15 4.57 4.58 4.50 4.53 7.0M
2023-08-14 4.50 4.58 4.45 4.58 8.6M
2023-08-11 4.66 4.66 4.52 4.53 10.8M
2023-08-10 4.62 4.66 4.58 4.63 9.3M
2023-08-09 4.72 4.73 4.61 4.63 13.8M
2023-08-08 4.75 4.80 4.71 4.75 11.2M
2023-08-07 4.73 4.80 4.71 4.73 12.0M
2023-08-04 4.77 4.84 4.74 4.74 13.0M
2023-08-03 4.82 4.82 4.72 4.75 12.4M
2023-08-02 4.90 4.93 4.79 4.82 19.2M
2023-08-01 4.99 5.10 4.88 4.90 37.7M
2023-07-31 4.73 4.87 4.68 4.85 20.9M
2023-07-28 4.65 4.71 4.61 4.70 10.7M
2023-07-27 4.72 4.75 4.66 4.67 9.5M
2023-07-26 4.77 4.77 4.70 4.72 8.0M
2023-07-25 4.64 4.76 4.63 4.75 17.0M
2023-07-24 4.59 4.63 4.55 4.63 9.8M
2023-07-21 4.62 4.64 4.58 4.60 11.8M
2023-07-20 4.65 4.72 4.59 4.65 17.4M
2023-07-19 4.55 4.68 4.55 4.63 15.4M
2023-07-18 4.61 4.72 4.54 4.57 24.2M
2023-07-17 4.63 4.68 4.57 4.62 11.6M
2023-07-14 4.63 4.74 4.60 4.66 17.6M
2023-07-13 4.61 4.67 4.55 4.65 14.0M
2023-07-12 4.59 4.72 4.58 4.61 20.4M
2023-07-11 4.69 4.72 4.57 4.58 14.7M
2023-07-10 4.69 4.73 4.65 4.69 10.2M
2023-07-07 4.67 4.71 4.59 4.65 11.2M
2023-07-06 4.65 4.76 4.65 4.68 8.9M
2023-07-05 4.74 4.75 4.66 4.68 12.3M
2023-07-04 4.82 4.84 4.70 4.75 17.0M
2023-07-03 4.78 4.86 4.73 4.81 16.8M
2023-06-30 4.72 4.81 4.70 4.78 12.0M
2023-06-29 4.75 4.81 4.72 4.73 11.7M
2023-06-28 4.85 4.85 4.65 4.76 16.7M
2023-06-27 4.80 4.88 4.76 4.84 13.8M
2023-06-26 4.94 4.97 4.78 4.80 12.7M
2023-06-21 5.10 5.12 4.93 4.94 18.4M
2023-06-20 5.13 5.24 5.10 5.11 15.5M
2023-06-19 5.22 5.25 5.12 5.15 15.5M
2023-06-16 5.22 5.33 5.19 5.22 19.7M
2023-06-15 5.40 5.45 5.21 5.26 37.9M
2023-06-14 5.28 5.69 5.28 5.45 54.3M
2023-06-13 5.33 5.38 5.26 5.30 19.5M
2023-06-12 5.26 5.39 5.21 5.34 27.5M
2023-06-09 5.22 5.32 5.16 5.22 28.4M
2023-06-08 5.27 5.30 5.17 5.23 29.4M
2023-06-07 5.15 5.43 5.10 5.30 37.6M
2023-06-06 5.28 5.35 5.14 5.15 29.4M
2023-06-05 5.14 5.35 5.14 5.28 27.7M
2023-06-02 5.10 5.28 5.09 5.14 30.2M
2023-06-01 5.02 5.17 5.02 5.10 40.8M
2023-05-31 5.11 5.16 5.00 5.02 35.0M
2023-05-30 5.01 5.16 4.91 5.10 41.0M
2023-05-29 4.99 5.09 4.85 5.04 47.4M
2023-05-26 4.46 4.92 4.45 4.92 33.5M
2023-05-25 4.52 4.59 4.40 4.47 13.6M
2023-05-24 4.60 4.63 4.54 4.55 13.7M
2023-05-23 4.65 4.79 4.54 4.66 19.8M
2023-05-22 4.78 4.81 4.59 4.64 18.5M
2023-05-19 4.85 4.90 4.77 4.80 16.7M
2023-05-18 4.89 4.95 4.82 4.90 18.3M
2023-05-17 4.92 4.94 4.83 4.86 25.3M
2023-05-16 5.09 5.09 4.91 4.97 53.6M
2023-05-15 5.01 5.53 5.01 5.18 74.1M
2023-05-12 4.91 5.23 4.91 5.04 54.6M
2023-05-11 4.85 5.09 4.85 4.99 48.4M
2023-05-10 4.73 4.95 4.67 4.84 27.8M
2023-05-09 4.94 4.97 4.72 4.75 35.2M
2023-05-08 4.98 5.10 4.85 4.95 49.6M
2023-05-05 4.61 4.82 4.60 4.77 26.1M
2023-05-04 4.49 4.67 4.45 4.65 18.7M
2023-04-28 4.26 4.52 4.26 4.46 15.3M
2023-04-27 4.23 4.37 4.23 4.31 9.2M
2023-04-26 4.35 4.40 4.21 4.28 11.6M
2023-04-25 4.34 4.47 4.26 4.41 15.6M
2023-04-24 4.27 4.38 4.16 4.36 16.4M
2023-04-21 4.43 4.44 4.26 4.26 13.4M
2023-04-20 4.49 4.50 4.40 4.41 9.6M
2023-04-19 4.45 4.53 4.44 4.49 11.0M
2023-04-18 4.58 4.59 4.44 4.46 13.8M
2023-04-17 4.66 4.66 4.53 4.55 13.5M
2023-04-14 4.70 4.73 4.61 4.65 11.1M
2023-04-13 4.61 4.76 4.60 4.72 19.1M
2023-04-12 4.58 4.71 4.57 4.65 11.0M
2023-04-11 4.53 4.72 4.50 4.59 14.2M
2023-04-10 4.72 4.74 4.50 4.52 18.8M
2023-04-07 4.60 4.77 4.60 4.72 12.1M
2023-04-06 4.68 4.68 4.58 4.60 8.4M
2023-04-04 4.75 4.77 4.65 4.68 9.1M
2023-04-03 4.80 4.81 4.72 4.77 9.5M
2023-03-31 4.66 4.84 4.63 4.82 14.1M
2023-03-30 4.75 4.76 4.64 4.66 9.3M
2023-03-29 4.77 4.80 4.70 4.73 8.0M
2023-03-28 4.81 4.88 4.75 4.78 10.8M
2023-03-27 4.81 4.85 4.75 4.76 9.0M
2023-03-24 4.71 4.82 4.70 4.81 16.9M
2023-03-23 4.85 4.99 4.78 4.80 23.7M
2023-03-22 4.73 4.78 4.68 4.78 10.0M
2023-03-21 4.58 4.71 4.58 4.71 13.2M
2023-03-20 4.65 4.72 4.58 4.59 10.4M
2023-03-17 4.69 4.75 4.66 4.66 8.8M
2023-03-16 4.63 4.72 4.61 4.65 8.3M
2023-03-15 4.71 4.73 4.66 4.67 7.1M
2023-03-14 4.80 4.81 4.63 4.67 12.8M
2023-03-13 4.75 4.81 4.72 4.80 8.9M
2023-03-10 4.85 4.85 4.76 4.77 11.5M
2023-03-09 4.89 4.93 4.82 4.85 9.0M
2023-03-08 4.80 4.93 4.80 4.90 14.7M
2023-03-07 4.88 4.93 4.83 4.83 17.5M
2023-03-06 5.01 5.07 4.88 4.92 25.4M
2023-03-03 4.99 5.09 4.96 5.05 25.5M
2023-03-02 5.00 5.10 4.98 4.99 15.4M
2023-03-01 4.95 5.01 4.94 5.01 13.8M
2023-02-28 4.92 4.97 4.91 4.96 12.5M
2023-02-27 4.97 5.02 4.88 4.91 21.4M
2023-02-24 5.00 5.06 4.97 5.01 18.2M
2023-02-23 5.13 5.21 5.04 5.05 34.8M
2023-02-22 5.00 5.16 4.96 5.09 30.8M
2023-02-21 5.06 5.07 4.98 5.04 22.0M
2023-02-20 5.05 5.08 4.93 5.07 30.9M
2023-02-17 5.01 5.10 4.95 5.09 34.6M
2023-02-16 5.15 5.28 5.01 5.06 64.0M
2023-02-15 5.15 5.18 5.10 5.13 39.1M
2023-02-14 5.34 5.40 5.14 5.17 49.5M
2023-02-13 5.40 5.55 5.20 5.27 114.1M
2023-02-10 4.85 5.37 4.85 5.37 78.6M
2023-02-09 4.94 4.97 4.71 4.88 51.5M
2023-02-08 5.12 5.13 4.99 4.99 20.3M
2023-02-07 5.16 5.26 5.10 5.14 24.2M
2023-02-06 5.15 5.20 5.06 5.11 16.4M
2023-02-03 5.19 5.22 5.12 5.20 17.8M
2023-02-02 5.25 5.30 5.13 5.17 27.9M
2023-02-01 5.17 5.33 5.07 5.30 41.9M
2023-01-31 5.05 5.40 5.01 5.14 42.9M
2023-01-30 5.04 5.19 4.99 5.12 35.0M
2023-01-20 4.90 5.08 4.85 5.03 25.9M
2023-01-19 4.77 4.92 4.72 4.85 18.8M
2023-01-18 4.88 4.92 4.77 4.81 21.2M
2023-01-17 5.01 5.11 4.88 4.92 29.0M
2023-01-16 5.03 5.14 4.90 5.06 34.4M
2023-01-13 4.98 5.26 4.88 4.97 38.6M
2023-01-12 5.03 5.12 4.83 4.92 26.0M
2023-01-11 4.99 5.18 4.83 4.99 39.3M
2023-01-10 5.10 5.10 4.93 4.93 25.9M
2023-01-09 4.90 5.22 4.84 5.08 46.1M
2023-01-06 5.00 5.07 4.88 4.91 23.7M
2023-01-05 5.01 5.13 4.98 5.05 42.2M
2023-01-04 4.71 5.10 4.67 5.04 60.1M
2023-01-03 4.50 4.90 4.50 4.74 43.2M