Beijing Vastdata Technology Co Ltd (603138)

603138
🏛️ China →
16.54
Letzte Aktualisierung: 2025-09-29
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 14.60 14.70 13.81 14.37 15.6M
2024-12-30 13.82 14.35 13.56 14.00 7.0M
2024-12-27 14.10 14.25 13.74 13.84 6.7M
2024-12-26 13.49 14.20 13.42 14.09 9.6M
2024-12-25 13.78 13.84 13.14 13.31 8.3M
2024-12-24 13.70 14.08 13.26 13.84 16.1M
2024-12-23 14.92 15.10 14.18 14.18 19.1M
2024-12-20 15.63 15.88 15.35 15.75 5.5M
2024-12-19 15.16 15.65 15.01 15.63 7.0M
2024-12-18 15.09 15.43 14.83 15.30 6.7M
2024-12-17 16.16 16.16 15.10 15.18 10.3M
2024-12-16 16.51 16.53 15.82 16.00 7.8M
2024-12-13 17.08 17.29 16.47 16.48 8.3M
2024-12-12 17.11 17.23 16.79 17.09 6.7M
2024-12-11 16.90 17.09 16.80 17.00 5.8M
2024-12-10 17.26 17.33 16.88 17.00 10.1M
2024-12-09 17.18 17.18 16.50 16.77 9.6M
2024-12-06 17.43 17.44 17.00 17.22 12.3M
2024-12-05 17.18 17.95 17.05 17.46 14.4M
2024-12-04 16.91 17.48 16.82 17.40 16.5M
2024-12-03 16.75 17.44 16.22 17.02 15.9M
2024-12-02 16.73 16.87 16.50 16.85 11.8M
2024-11-29 16.40 17.15 16.04 16.76 14.6M
2024-11-28 16.66 17.08 16.20 16.51 14.4M
2024-11-27 15.92 16.66 15.46 16.59 15.7M
2024-11-26 16.70 17.44 16.12 16.15 20.3M
2024-11-25 18.08 18.38 16.66 16.70 35.1M
2024-11-22 18.00 19.35 17.83 18.51 52.3M
2024-11-21 15.97 17.59 15.70 17.59 21.6M
2024-11-20 15.36 16.19 15.20 15.99 9.5M
2024-11-19 15.25 15.36 14.71 15.36 9.2M
2024-11-18 16.45 16.58 14.96 15.10 11.8M
2024-11-15 16.61 17.33 16.30 16.30 13.6M
2024-11-14 17.71 17.96 16.64 16.69 17.5M
2024-11-13 18.40 18.53 17.64 17.96 12.2M
2024-11-12 19.12 19.24 18.10 18.16 29.7M
2024-11-11 17.01 18.46 17.01 18.46 13.0M
2024-11-08 16.06 17.30 16.06 16.78 18.0M
2024-11-07 15.65 16.05 15.55 16.05 9.1M
2024-11-06 15.71 16.32 15.71 15.92 12.1M
2024-11-05 15.33 15.77 15.15 15.70 9.1M
2024-11-04 15.02 15.37 14.86 15.25 9.1M
2024-11-01 17.00 17.08 15.50 15.50 18.7M
2024-10-31 16.79 17.88 16.50 17.22 23.0M
2024-10-30 15.96 16.74 15.77 16.66 14.0M
2024-10-29 16.73 17.60 16.41 16.41 21.8M
2024-10-28 15.79 16.90 15.66 16.68 24.7M
2024-10-25 15.21 16.31 15.00 15.87 19.3M
2024-10-24 15.52 15.57 15.11 15.17 11.8M
2024-10-23 15.27 16.00 14.96 15.80 19.8M
2024-10-22 15.67 15.77 14.90 15.14 14.1M
2024-10-21 15.40 15.95 15.30 15.77 14.7M
2024-10-18 14.57 15.75 14.57 15.39 14.7M
2024-10-17 15.22 15.28 14.73 14.77 9.6M
2024-10-16 14.12 14.93 14.12 14.71 8.2M
2024-10-15 14.90 15.42 14.55 14.67 12.9M
2024-10-14 14.40 15.38 14.06 15.19 19.3M
2024-10-11 16.62 16.68 14.90 15.04 28.6M
2024-10-10 16.14 16.52 15.36 16.52 20.9M
2024-10-09 16.10 16.60 15.02 15.02 17.3M
2024-10-08 16.61 16.64 15.15 16.64 26.8M
2024-09-30 14.77 15.20 14.01 15.13 23.7M
2024-09-27 12.99 14.03 12.86 13.82 13.8M
2024-09-26 13.07 13.10 12.58 12.99 14.5M
2024-09-25 12.48 13.08 12.40 13.08 15.5M
2024-09-24 12.24 12.56 11.96 12.49 10.2M
2024-09-23 12.72 13.05 12.38 12.44 8.8M
2024-09-20 12.45 13.00 12.29 12.68 12.2M
2024-09-19 12.24 12.58 11.70 12.46 11.6M
2024-09-18 11.79 11.97 11.56 11.82 5.3M
2024-09-13 12.27 12.31 11.81 11.82 9.2M
2024-09-12 12.33 13.15 12.18 12.28 16.1M
2024-09-11 12.10 12.50 11.98 12.23 11.7M
2024-09-10 11.49 12.30 11.31 12.21 13.0M
2024-09-09 11.30 11.75 11.25 11.50 5.3M
2024-09-06 12.00 12.00 11.50 11.58 9.4M
2024-09-05 11.92 12.16 11.86 12.01 9.9M
2024-09-04 11.71 12.12 11.60 11.87 12.8M
2024-09-03 11.70 11.93 11.39 11.91 14.8M
2024-09-02 11.61 12.11 11.48 11.77 18.3M
2024-08-30 11.29 12.60 11.29 11.80 25.8M
2024-08-29 11.00 11.76 10.82 11.64 26.8M
2024-08-28 10.07 11.24 9.90 11.24 18.8M
2024-08-27 10.20 10.42 9.89 10.22 7.9M
2024-08-26 10.15 10.37 9.95 10.22 9.1M
2024-08-23 9.62 10.46 9.62 10.37 14.3M
2024-08-22 9.93 10.38 9.71 9.75 7.7M
2024-08-21 9.85 10.47 9.72 10.00 6.4M
2024-08-20 9.99 10.06 9.75 9.79 2.7M
2024-08-19 9.98 10.33 9.91 10.15 4.3M
2024-08-16 9.82 10.06 9.80 9.94 2.9M
2024-08-15 9.56 9.92 9.46 9.83 2.8M
2024-08-14 9.57 9.75 9.51 9.60 1.6M
2024-08-13 9.50 9.60 9.42 9.58 1.6M
2024-08-12 9.90 9.90 9.48 9.49 2.9M
2024-08-09 10.10 10.14 9.76 9.76 3.8M
2024-08-08 10.08 10.16 9.90 10.04 2.1M
2024-08-07 10.06 10.28 10.05 10.16 2.2M
2024-08-06 9.95 10.10 9.92 10.05 2.4M
2024-08-05 10.19 10.35 9.90 9.90 3.6M
2024-08-02 10.55 10.60 10.28 10.30 2.6M
2024-08-01 10.52 10.62 10.43 10.54 2.4M
2024-07-31 10.29 10.52 10.15 10.52 3.3M
2024-07-30 10.12 10.24 10.00 10.18 2.0M
2024-07-29 10.07 10.19 9.93 10.14 1.8M
2024-07-26 9.98 10.09 9.88 10.07 1.9M
2024-07-25 9.90 10.10 9.75 9.98 2.2M
2024-07-24 10.03 10.19 9.94 9.95 3.1M
2024-07-23 10.38 10.42 10.18 10.18 2.4M
2024-07-22 10.19 10.47 10.19 10.37 3.6M
2024-07-19 9.87 10.18 9.84 10.13 2.8M
2024-07-18 10.01 10.10 9.67 9.97 3.5M
2024-07-17 10.35 10.35 10.00 10.00 2.2M
2024-07-16 10.20 10.33 10.00 10.21 2.3M
2024-07-15 10.51 10.54 10.15 10.20 1.7M
2024-07-12 10.53 10.68 10.37 10.43 2.3M
2024-07-11 10.28 10.57 10.21 10.53 3.1M
2024-07-10 10.10 10.29 9.98 10.09 2.6M
2024-07-09 10.09 10.22 9.76 10.19 3.4M
2024-07-08 10.41 10.41 10.00 10.09 2.6M
2024-07-05 10.31 10.48 10.09 10.41 2.6M
2024-07-04 10.61 10.77 10.26 10.30 3.1M
2024-07-03 10.88 10.91 10.60 10.61 2.6M
2024-07-02 10.53 11.05 10.53 10.88 4.3M
2024-07-01 10.42 10.58 10.25 10.57 2.4M
2024-06-28 10.60 10.79 10.47 10.48 3.4M
2024-06-27 10.97 11.03 10.61 10.66 4.2M
2024-06-26 10.31 10.99 10.23 10.97 4.8M
2024-06-25 10.61 10.75 10.20 10.31 3.2M
2024-06-24 11.00 11.05 10.56 10.61 3.6M
2024-06-21 11.14 11.18 10.93 11.05 2.6M
2024-06-20 11.57 11.70 11.24 11.27 4.1M
2024-06-19 11.57 11.66 11.43 11.58 4.7M
2024-06-18 11.05 11.64 11.05 11.55 6.4M
2024-06-17 11.11 11.28 11.10 11.14 2.6M
2024-06-14 11.04 11.28 10.97 11.23 2.4M
2024-06-13 10.97 11.28 10.97 11.15 3.4M
2024-06-12 10.91 11.20 10.90 11.05 3.6M
2024-06-11 10.52 11.06 10.25 10.92 5.3M
2024-06-07 10.40 10.67 10.34 10.51 5.2M
2024-06-06 11.03 11.12 10.10 10.35 8.4M
2024-06-05 11.13 11.27 10.93 11.03 3.6M
2024-06-04 11.45 11.45 10.82 11.14 7.7M
2024-06-03 12.20 12.28 11.80 11.86 3.3M
2024-05-31 11.90 12.30 11.90 12.23 3.9M
2024-05-30 12.00 12.06 11.70 11.99 2.6M
2024-05-29 12.11 12.20 11.93 11.97 1.9M
2024-05-28 12.19 12.34 11.93 12.06 2.0M
2024-05-27 12.07 12.27 11.82 12.18 3.1M
2024-05-24 12.43 12.60 12.18 12.18 4.1M
2024-05-23 12.61 13.15 12.44 12.45 7.5M
2024-05-22 12.38 12.65 12.34 12.61 2.5M
2024-05-21 12.58 12.67 12.45 12.49 2.6M
2024-05-20 12.78 12.87 12.53 12.64 4.4M
2024-05-17 12.50 13.03 12.45 12.79 4.5M
2024-05-16 12.42 12.67 12.36 12.53 2.8M
2024-05-15 12.55 12.67 12.35 12.42 2.1M
2024-05-14 12.22 12.74 12.06 12.58 5.8M
2024-05-13 12.56 12.56 12.13 12.22 3.4M
2024-05-10 12.96 13.05 12.62 12.68 2.7M
2024-05-09 12.96 13.00 12.86 12.96 3.1M
2024-05-08 13.17 13.17 12.80 12.87 3.0M
2024-05-07 13.07 13.28 13.05 13.17 3.1M
2024-05-06 13.55 13.60 13.12 13.15 5.2M
2024-04-30 13.30 13.60 13.06 13.37 4.7M
2024-04-29 12.98 13.35 12.98 13.30 4.3M
2024-04-26 12.74 13.15 12.70 12.97 5.8M
2024-04-25 12.67 12.87 12.45 12.69 3.6M
2024-04-24 12.24 12.68 12.24 12.67 4.6M
2024-04-23 12.05 12.37 12.02 12.28 2.8M
2024-04-22 12.18 12.37 11.77 12.18 3.8M
2024-04-19 12.17 12.66 12.09 12.36 6.5M
2024-04-18 12.10 12.35 11.65 12.07 4.7M
2024-04-17 11.44 12.11 11.44 11.99 5.2M
2024-04-16 12.46 12.46 11.26 11.29 7.0M
2024-04-15 12.72 12.78 11.90 12.20 6.8M
2024-04-12 13.02 13.20 12.80 12.86 3.3M
2024-04-11 12.96 13.20 12.85 12.90 3.5M
2024-04-10 13.48 13.48 12.79 12.95 4.2M
2024-04-09 13.35 13.55 13.16 13.36 3.8M
2024-04-08 13.60 13.61 13.18 13.19 4.5M
2024-04-03 14.23 14.23 13.53 13.65 6.5M
2024-04-02 14.76 14.87 14.19 14.23 5.8M
2024-04-01 14.52 14.89 14.43 14.75 6.4M
2024-03-29 14.75 14.87 14.32 14.43 6.5M
2024-03-28 14.50 14.98 14.40 14.88 9.0M
2024-03-27 15.58 15.58 14.50 14.51 11.9M
2024-03-26 15.59 16.15 15.35 15.61 12.8M
2024-03-25 15.51 16.26 15.18 15.85 19.1M
2024-03-22 15.10 16.40 14.83 15.79 18.8M
2024-03-21 15.15 15.54 14.92 15.34 13.7M
2024-03-20 15.03 15.15 14.90 15.12 10.2M
2024-03-19 15.12 15.60 14.94 15.00 17.8M
2024-03-18 14.52 14.89 14.35 14.87 12.4M
2024-03-15 14.75 14.75 14.30 14.56 11.7M
2024-03-14 15.00 15.27 14.40 14.83 25.3M
2024-03-13 14.30 15.47 14.13 15.47 30.8M
2024-03-12 13.73 14.13 13.72 14.06 8.8M
2024-03-11 13.16 13.71 13.14 13.70 7.3M
2024-03-08 13.00 13.24 12.82 13.22 5.2M
2024-03-07 13.40 13.51 12.95 13.00 5.3M
2024-03-06 13.21 13.53 13.11 13.30 5.7M
2024-03-05 13.40 13.44 13.02 13.18 6.7M
2024-03-04 13.75 13.76 13.21 13.51 7.4M
2024-03-01 13.13 13.57 13.00 13.57 9.2M
2024-02-29 12.20 13.05 12.04 13.04 8.4M
2024-02-28 13.89 14.10 12.47 12.47 14.8M
2024-02-27 12.94 13.85 12.83 13.85 9.3M
2024-02-26 13.00 13.38 12.71 13.07 10.0M
2024-02-23 12.57 13.00 12.20 12.95 10.1M
2024-02-22 11.73 12.28 11.73 12.28 9.1M
2024-02-21 11.21 12.00 11.19 11.63 8.1M
2024-02-20 11.34 11.71 11.01 11.52 8.4M
2024-02-19 10.63 11.43 10.63 11.34 10.2M
2024-02-08 9.66 10.41 9.46 10.41 10.1M
2024-02-07 10.04 10.05 9.20 9.46 11.7M
2024-02-06 9.08 10.44 9.04 10.04 10.7M
2024-02-05 10.90 10.97 10.04 10.04 8.0M
2024-02-02 11.99 12.22 10.72 11.16 6.8M
2024-02-01 11.89 12.14 11.51 11.88 5.2M
2024-01-31 12.77 12.80 11.89 11.92 5.4M
2024-01-30 13.24 13.33 12.77 12.80 4.1M
2024-01-29 13.82 13.96 13.20 13.25 5.0M
2024-01-26 13.86 14.11 13.76 13.83 4.7M
2024-01-25 13.25 13.92 13.02 13.90 6.1M
2024-01-24 13.18 13.33 12.74 13.25 5.0M
2024-01-23 12.87 13.21 12.68 13.09 5.6M
2024-01-22 14.04 14.04 12.77 12.85 5.7M
2024-01-19 14.12 14.14 13.84 13.84 3.5M
2024-01-18 14.01 14.29 13.61 14.07 5.6M
2024-01-17 14.50 14.54 14.13 14.13 3.4M
2024-01-16 14.68 14.68 14.22 14.52 5.0M
2024-01-15 15.06 15.06 14.59 14.73 5.9M
2024-01-12 15.50 15.60 15.05 15.05 5.8M
2024-01-11 14.75 15.55 14.75 15.46 9.4M
2024-01-10 15.64 15.69 14.79 14.80 9.3M
2024-01-09 16.20 16.31 15.50 15.70 7.6M
2024-01-08 16.40 16.59 16.13 16.14 4.0M
2024-01-05 17.27 17.28 16.51 16.62 4.5M
2024-01-04 17.09 17.19 16.88 17.01 3.6M
2024-01-03 17.20 17.22 16.76 17.11 7.0M
2024-01-02 17.84 17.94 17.30 17.30 8.6M