Beijing Navigation Control (688282)

688282
🏛️ China →
46.46
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 30.80 31.47 30.15 30.90 0.5M
2024-12-30 31.24 31.75 30.65 31.26 0.6M
2024-12-27 31.21 31.95 30.91 31.24 0.4M
2024-12-26 30.57 31.13 30.37 31.00 0.4M
2024-12-25 30.05 30.55 29.71 30.36 0.4M
2024-12-24 30.35 30.43 29.72 30.23 0.4M
2024-12-23 32.00 32.00 29.60 29.90 1.3M
2024-12-20 31.61 32.07 31.51 31.95 0.7M
2024-12-19 31.80 32.10 31.50 31.83 0.3M
2024-12-18 30.80 32.69 30.80 31.84 0.6M
2024-12-17 32.06 32.22 31.00 31.10 0.8M
2024-12-16 33.06 33.68 31.63 32.06 0.7M
2024-12-13 34.33 34.68 33.16 33.36 0.5M
2024-12-12 33.17 34.60 32.99 34.35 0.8M
2024-12-11 32.90 33.59 32.56 33.17 0.5M
2024-12-10 33.06 33.90 32.26 32.79 0.7M
2024-12-09 31.66 33.96 31.30 32.55 1.0M
2024-12-06 30.80 31.55 30.79 31.45 0.3M
2024-12-05 30.48 31.28 29.58 31.02 0.8M
2024-12-04 31.99 32.30 30.41 30.47 0.9M
2024-12-03 32.00 32.27 31.31 31.99 0.5M
2024-12-02 30.50 32.35 30.36 32.00 1.1M
2024-11-29 30.25 30.74 30.00 30.42 0.5M
2024-11-28 28.90 31.00 28.71 30.25 1.6M
2024-11-27 28.18 28.85 27.80 28.65 0.4M
2024-11-26 29.36 29.40 28.40 28.48 0.6M
2024-11-25 29.44 29.99 28.81 29.35 0.5M
2024-11-22 29.51 30.46 29.30 29.44 1.1M
2024-11-21 29.45 29.80 29.15 29.51 0.6M
2024-11-20 28.62 29.87 28.38 29.68 0.7M
2024-11-19 27.68 28.80 27.58 28.62 0.5M
2024-11-18 29.36 29.61 27.70 27.98 1.2M
2024-11-15 28.93 30.22 28.61 29.36 1.4M
2024-11-14 29.33 30.29 28.70 28.90 1.1M
2024-11-13 28.97 29.59 28.61 29.17 0.8M
2024-11-12 29.76 30.48 28.82 29.20 1.1M
2024-11-11 28.09 30.39 27.74 30.16 1.8M
2024-11-08 28.15 28.75 27.80 28.05 1.0M
2024-11-07 27.11 28.36 27.00 28.04 1.1M
2024-11-06 26.98 27.79 26.66 27.11 0.8M
2024-11-05 26.05 26.66 25.89 26.66 0.9M
2024-11-04 25.82 26.60 25.79 25.86 1.0M
2024-11-01 27.44 27.44 25.80 25.80 0.9M
2024-10-31 27.10 27.50 26.62 27.22 0.7M
2024-10-30 28.30 28.30 26.90 27.10 0.8M
2024-10-29 29.48 29.49 27.68 27.95 1.4M
2024-10-28 27.24 29.89 27.13 29.34 1.4M
2024-10-25 26.53 27.36 26.40 27.24 0.6M
2024-10-24 26.52 27.08 26.40 26.59 0.7M
2024-10-23 26.26 27.47 26.05 26.89 0.9M
2024-10-22 25.90 26.64 25.62 26.24 0.6M
2024-10-21 26.00 26.66 25.11 26.20 1.2M
2024-10-18 24.40 25.60 24.38 25.35 0.6M
2024-10-17 24.30 25.10 24.24 24.56 0.4M
2024-10-16 24.98 25.20 24.19 24.70 0.5M
2024-10-15 25.42 25.66 24.85 25.07 0.6M
2024-10-14 25.23 25.79 24.60 25.36 0.6M
2024-10-11 25.45 25.96 24.70 24.95 0.7M
2024-10-10 25.89 27.18 25.50 26.02 1.0M
2024-10-09 27.00 27.28 25.30 25.88 1.8M
2024-10-08 30.10 30.10 26.03 27.85 2.3M
2024-09-30 24.87 26.28 24.01 26.12 1.9M
2024-09-27 23.16 24.05 22.92 23.99 0.7M
2024-09-26 22.67 23.10 22.67 23.01 0.3M
2024-09-25 23.00 23.24 22.84 22.90 0.3M
2024-09-24 22.08 23.50 21.82 22.88 0.3M
2024-09-23 21.61 22.13 21.61 22.00 0.1M
2024-09-20 21.58 21.83 21.58 21.79 0.1M
2024-09-19 21.55 21.82 21.51 21.78 0.1M
2024-09-18 21.69 22.08 21.55 21.72 0.1M
2024-09-13 21.97 22.23 21.90 22.01 0.1M
2024-09-12 22.15 22.18 22.03 22.08 0.1M
2024-09-11 21.95 22.17 21.91 22.15 0.1M
2024-09-10 21.89 22.22 21.67 22.16 0.1M
2024-09-09 22.09 22.32 21.80 21.96 0.2M
2024-09-06 22.50 22.63 22.16 22.33 0.2M
2024-09-05 22.32 22.70 22.30 22.50 0.1M
2024-09-04 22.21 22.65 22.21 22.55 0.1M
2024-09-03 22.11 22.60 22.11 22.40 0.1M
2024-09-02 22.28 22.36 22.01 22.20 0.2M
2024-08-30 22.17 22.54 22.11 22.22 0.3M
2024-08-29 22.10 22.31 21.85 22.17 0.3M
2024-08-28 22.15 22.66 22.15 22.26 0.2M
2024-08-27 22.49 22.50 22.05 22.25 0.1M
2024-08-26 21.82 22.38 21.82 22.20 0.2M
2024-08-23 21.62 22.13 21.51 21.94 0.1M
2024-08-22 21.66 21.85 21.40 21.74 0.2M
2024-08-21 21.58 21.83 21.40 21.72 0.1M
2024-08-20 21.72 21.81 21.60 21.60 0.1M
2024-08-19 22.20 22.20 21.82 21.83 0.1M
2024-08-16 22.60 22.60 21.96 22.25 0.1M
2024-08-15 22.31 22.58 22.23 22.38 0.1M
2024-08-14 22.08 22.89 22.08 22.39 0.3M
2024-08-13 21.70 22.42 21.62 22.42 0.3M
2024-08-12 21.34 22.11 21.34 21.73 0.2M
2024-08-09 21.88 22.30 21.88 22.17 0.1M
2024-08-08 23.02 23.02 21.95 22.10 0.1M
2024-08-07 22.16 22.37 22.06 22.17 0.2M
2024-08-06 22.18 22.20 21.70 22.10 0.2M
2024-08-05 22.22 22.61 21.51 21.83 0.3M
2024-08-02 22.61 22.80 22.24 22.40 0.2M
2024-08-01 22.47 22.98 22.30 22.56 0.3M
2024-07-31 21.95 22.50 21.80 22.45 0.3M
2024-07-30 21.87 21.98 21.53 21.85 0.1M
2024-07-29 21.40 22.12 21.30 21.70 0.2M
2024-07-26 21.10 21.53 21.10 21.44 0.1M
2024-07-25 21.55 21.55 20.00 21.14 0.2M
2024-07-24 21.73 21.90 21.27 21.57 0.2M
2024-07-23 22.20 22.28 21.90 21.90 0.2M
2024-07-22 22.35 22.50 22.15 22.35 0.2M
2024-07-19 22.28 22.66 22.24 22.58 0.1M
2024-07-18 22.20 22.76 21.93 22.21 0.1M
2024-07-17 22.30 22.42 22.01 22.20 0.1M
2024-07-16 21.97 22.23 21.90 22.22 0.1M
2024-07-15 22.20 22.32 21.91 22.06 0.2M
2024-07-12 22.08 22.20 21.97 22.19 0.1M
2024-07-11 21.81 22.26 21.81 22.02 0.2M
2024-07-10 22.00 22.08 21.48 21.65 0.2M
2024-07-09 21.59 22.37 21.46 22.18 0.3M
2024-07-08 23.19 23.29 21.77 21.99 0.3M
2024-07-05 23.60 23.60 23.00 23.29 0.3M
2024-07-04 24.18 24.27 23.30 23.30 0.4M
2024-07-03 23.82 24.62 23.65 24.29 0.2M
2024-07-02 23.46 24.23 23.16 24.01 0.3M
2024-07-01 23.25 23.48 23.00 23.34 0.2M
2024-06-28 22.95 23.79 22.90 23.58 0.4M
2024-06-27 23.77 23.83 23.05 23.05 0.2M
2024-06-26 23.10 23.90 23.10 23.89 0.2M
2024-06-25 23.50 23.85 23.23 23.48 0.2M
2024-06-24 24.40 24.51 23.50 23.50 0.3M
2024-06-21 24.65 25.13 24.28 24.40 0.5M
2024-06-20 24.73 24.73 24.20 24.38 0.3M
2024-06-19 25.01 25.17 24.30 24.78 0.5M
2024-06-18 25.42 25.59 24.90 25.03 0.3M
2024-06-17 25.41 25.50 24.95 25.31 0.2M
2024-06-14 26.00 26.00 25.30 25.44 0.4M
2024-06-13 26.03 26.45 25.51 25.80 0.6M
2024-06-12 25.50 26.90 25.08 26.11 0.7M
2024-06-11 24.50 25.68 24.50 25.52 0.6M
2024-06-07 24.41 25.39 24.40 24.70 1.1M
2024-06-06 24.92 25.49 23.72 23.90 1.6M
2024-06-05 25.50 27.55 25.50 26.23 2.5M
2024-06-04 23.30 23.43 22.78 22.96 0.3M
2024-06-03 23.45 24.46 23.26 23.43 0.5M
2024-05-31 22.86 23.48 22.47 23.24 0.3M
2024-05-30 22.99 23.10 22.50 22.86 0.3M
2024-05-29 23.25 23.64 22.61 22.90 0.3M
2024-05-28 23.32 23.45 22.91 23.42 0.2M
2024-05-27 23.28 23.59 23.02 23.32 0.5M
2024-05-24 24.00 24.05 23.33 23.37 0.6M
2024-05-23 23.50 24.50 23.32 24.09 0.7M
2024-05-22 24.00 24.00 23.00 23.52 0.4M
2024-05-21 23.30 24.15 23.30 23.59 0.4M
2024-05-20 22.50 24.17 22.22 23.62 1.4M
2024-05-17 21.98 21.98 21.52 21.92 0.4M
2024-05-16 21.40 22.30 21.23 21.66 0.6M
2024-05-15 20.36 22.30 20.32 21.40 0.9M
2024-05-14 19.99 20.49 19.90 20.36 0.7M
2024-05-13 19.71 20.25 19.40 19.90 1.0M
2024-05-10 20.28 20.28 19.70 19.71 0.6M
2024-05-09 19.86 20.38 19.68 20.10 0.8M
2024-05-08 20.80 20.80 19.54 19.86 1.3M
2024-05-07 19.95 20.36 19.88 20.27 1.6M
2024-05-06 18.21 20.48 18.21 20.11 4.3M
2024-04-29 23.60 23.60 21.70 22.45 3.6M
2024-04-26 22.99 24.78 22.86 24.66 1.6M
2024-04-25 22.37 23.42 22.10 23.18 1.3M
2024-04-24 21.95 22.48 21.66 22.39 0.9M
2024-04-23 21.45 22.23 21.45 21.63 0.9M
2024-04-22 21.00 22.28 20.26 21.67 1.1M
2024-04-19 20.79 21.59 20.30 21.25 1.2M
2024-04-18 21.20 21.40 20.50 20.88 0.8M
2024-04-17 19.90 21.18 19.70 21.18 1.1M
2024-04-16 20.87 20.87 18.82 19.07 1.5M
2024-04-15 22.87 23.00 20.40 20.91 1.6M
2024-04-12 23.95 23.95 22.59 22.87 1.1M
2024-04-11 23.99 24.28 23.25 23.36 0.7M
2024-04-10 25.33 25.36 23.72 23.86 1.4M
2024-04-09 25.14 25.65 25.11 25.43 0.6M
2024-04-08 26.10 26.51 25.12 25.18 1.4M
2024-04-03 27.76 27.76 26.04 26.74 1.4M
2024-04-02 27.35 28.70 27.10 27.36 1.7M
2024-04-01 27.57 27.76 26.86 27.36 1.2M
2024-03-29 27.95 27.97 26.80 27.22 1.6M
2024-03-28 25.44 28.46 25.44 27.80 2.5M
2024-03-27 26.87 26.87 25.21 25.50 1.3M
2024-03-26 26.50 27.70 25.99 26.53 1.6M
2024-03-25 28.08 28.31 26.26 26.26 2.4M
2024-03-22 29.90 29.96 28.40 28.50 2.2M
2024-03-21 27.10 29.85 26.40 29.63 3.3M
2024-03-20 27.79 27.87 26.70 27.11 2.2M
2024-03-19 27.02 28.50 26.65 27.91 2.9M
2024-03-18 26.30 27.45 25.90 27.02 3.6M
2024-03-15 23.38 26.44 23.11 25.90 4.0M
2024-03-14 24.10 24.12 22.79 23.20 1.5M
2024-03-13 24.40 24.40 23.39 23.92 1.9M
2024-03-12 22.97 24.33 22.71 24.07 2.3M
2024-03-11 22.08 22.80 21.86 22.66 1.4M
2024-03-08 21.56 22.17 21.39 21.93 1.2M
2024-03-07 22.45 22.60 21.54 21.54 1.2M
2024-03-06 22.43 22.72 21.92 22.33 1.4M
2024-03-05 22.90 23.48 22.10 22.25 1.8M
2024-03-04 23.20 23.59 22.48 23.04 1.9M
2024-03-01 22.04 23.03 22.04 22.90 2.0M
2024-02-29 20.80 22.08 20.71 22.02 2.3M
2024-02-28 24.10 24.59 20.94 21.04 4.1M
2024-02-27 22.80 23.88 22.48 23.85 2.3M
2024-02-26 22.50 23.45 21.93 22.64 3.7M
2024-02-23 21.55 23.17 21.34 23.03 2.3M
2024-02-22 20.43 21.39 20.43 21.34 1.6M
2024-02-21 19.72 20.98 19.33 20.46 2.1M
2024-02-20 19.52 19.84 19.12 19.78 1.9M
2024-02-19 18.80 19.91 18.80 19.50 2.6M
2024-02-08 16.51 18.90 16.10 18.88 2.7M
2024-02-07 17.98 17.98 16.14 16.51 2.2M
2024-02-06 17.67 18.07 15.18 17.38 3.1M
2024-02-05 20.67 20.68 16.81 17.20 3.2M
2024-02-02 21.90 22.78 20.00 20.77 2.6M
2024-02-01 22.61 22.64 21.13 21.56 2.9M
2024-01-31 21.70 23.55 21.61 22.66 3.8M
2024-01-30 27.99 28.00 25.88 25.96 1.5M
2024-01-29 28.59 29.11 27.54 27.59 1.1M
2024-01-26 29.25 29.46 28.37 28.54 1.1M
2024-01-25 27.98 29.45 27.86 29.11 2.1M
2024-01-24 28.29 28.51 26.50 27.78 2.0M
2024-01-23 28.60 28.84 27.68 28.20 1.6M
2024-01-22 30.72 30.85 28.10 28.38 1.8M
2024-01-19 31.29 31.47 30.50 30.70 1.0M
2024-01-18 31.18 31.50 30.23 31.11 1.5M
2024-01-17 32.96 33.12 31.26 31.30 1.2M
2024-01-16 33.72 33.84 32.56 33.08 1.0M
2024-01-15 34.20 34.29 33.58 33.68 0.8M
2024-01-12 34.48 34.73 34.04 34.24 0.8M
2024-01-11 34.43 34.98 34.09 34.50 1.2M
2024-01-10 34.57 34.98 33.89 34.28 0.7M
2024-01-09 34.46 35.73 34.17 34.67 1.3M
2024-01-08 35.87 35.88 34.32 34.45 1.1M
2024-01-05 36.99 37.06 35.71 35.90 1.2M
2024-01-04 37.77 37.77 36.82 37.00 0.9M
2024-01-03 38.84 39.40 37.05 37.72 1.3M
2024-01-02 39.30 40.00 38.80 39.07 1.6M