Beyondsoft Corp (002649)

002649
🏛️ China →
13.99
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 11.68 11.81 11.65 11.68 9.9M
2021-12-30 11.51 11.76 11.51 11.73 10.7M
2021-12-29 11.53 11.62 11.43 11.58 8.8M
2021-12-28 11.48 11.69 11.41 11.51 12.1M
2021-12-27 11.25 11.48 11.25 11.39 10.3M
2021-12-24 11.91 12.04 11.32 11.32 25.5M
2021-12-23 11.92 11.99 11.73 11.88 13.6M
2021-12-22 11.91 12.03 11.85 11.89 11.2M
2021-12-21 11.80 11.98 11.76 11.90 10.8M
2021-12-20 12.25 12.35 11.80 11.80 22.4M
2021-12-17 12.40 12.66 12.21 12.35 17.9M
2021-12-16 12.56 12.62 12.32 12.43 17.1M
2021-12-15 12.56 12.78 12.42 12.49 19.7M
2021-12-14 12.48 12.71 12.34 12.58 24.0M
2021-12-13 11.86 12.74 11.82 12.48 33.9M
2021-12-10 12.10 12.19 11.87 11.87 23.3M
2021-12-09 12.40 12.76 12.22 12.23 19.2M
2021-12-08 12.20 12.50 12.14 12.45 19.7M
2021-12-07 12.24 12.37 12.03 12.23 19.4M
2021-12-06 12.56 12.57 12.09 12.11 22.8M
2021-12-03 12.50 12.86 12.40 12.56 23.1M
2021-12-02 12.77 12.92 12.45 12.47 23.7M
2021-12-01 13.09 13.23 12.60 12.86 31.6M
2021-11-30 12.24 12.92 12.20 12.90 40.7M
2021-11-29 12.21 12.48 12.12 12.23 28.1M
2021-11-26 12.03 12.98 11.91 12.50 48.2M
2021-11-25 12.28 12.29 11.98 12.10 25.9M
2021-11-24 12.24 12.45 12.15 12.32 22.7M
2021-11-23 11.95 12.54 11.70 12.28 40.2M
2021-11-22 12.02 12.23 11.84 11.96 22.7M
2021-11-19 11.92 12.22 11.82 12.01 26.2M
2021-11-18 11.70 12.10 11.59 11.99 30.9M
2021-11-17 11.69 11.80 11.59 11.75 19.5M
2021-11-16 11.33 11.85 11.27 11.78 33.7M
2021-11-15 11.15 11.46 11.14 11.36 20.1M
2021-11-12 11.16 11.24 11.11 11.18 14.4M
2021-11-11 11.18 11.34 11.08 11.16 17.0M
2021-11-10 11.09 11.35 11.05 11.25 18.7M
2021-11-09 10.99 11.24 10.99 11.11 17.7M
2021-11-08 11.41 11.41 10.95 10.98 35.5M
2021-11-05 11.74 11.96 11.55 11.55 27.5M
2021-11-04 12.00 12.15 11.77 11.83 40.8M
2021-11-03 11.70 12.23 11.49 12.20 35.7M
2021-11-02 12.00 12.13 11.61 11.71 33.0M
2021-11-01 11.91 12.24 11.77 11.99 35.7M
2021-10-29 11.26 12.05 11.08 12.00 43.1M
2021-10-28 11.26 11.55 11.05 11.37 23.5M
2021-10-27 11.38 11.61 11.04 11.20 25.5M
2021-10-26 11.80 11.95 11.30 11.44 32.1M
2021-10-25 11.21 11.69 11.10 11.50 22.9M
2021-10-22 11.50 11.55 11.03 11.25 24.8M
2021-10-21 11.51 11.74 11.35 11.54 19.8M
2021-10-20 11.85 11.97 11.52 11.58 30.2M
2021-10-19 11.24 11.91 11.13 11.74 41.8M
2021-10-18 11.49 11.50 11.02 11.26 22.8M
2021-10-15 11.48 11.70 11.22 11.28 47.8M
2021-10-14 10.65 11.66 10.56 11.66 45.0M
2021-10-13 11.34 11.35 10.26 10.60 41.9M
2021-10-12 11.45 11.51 11.12 11.24 33.2M
2021-10-11 11.25 11.65 11.14 11.35 55.6M
2021-10-08 10.10 11.02 10.08 11.02 29.1M
2021-09-30 9.85 10.09 9.85 10.02 5.9M
2021-09-29 9.96 10.05 9.75 9.80 8.7M
2021-09-28 9.90 10.13 9.85 10.01 9.3M
2021-09-27 10.61 10.66 9.78 9.94 23.2M
2021-09-24 10.93 10.97 10.47 10.61 22.7M
2021-09-23 10.45 11.04 10.43 11.01 28.0M
2021-09-22 10.60 10.68 10.41 10.44 12.5M
2021-09-17 10.50 10.78 10.44 10.68 19.3M
2021-09-16 10.42 10.63 10.25 10.59 17.3M
2021-09-15 10.27 10.45 10.19 10.44 11.7M
2021-09-14 10.47 10.66 10.26 10.26 16.1M
2021-09-13 10.41 10.56 10.32 10.48 10.0M
2021-09-10 10.47 10.55 10.28 10.46 13.2M
2021-09-09 10.58 10.59 10.38 10.47 11.7M
2021-09-08 10.54 10.68 10.44 10.61 14.2M
2021-09-07 10.57 10.63 10.43 10.51 10.9M
2021-09-06 10.45 10.61 10.38 10.53 13.7M
2021-09-03 10.48 10.64 10.33 10.46 23.1M
2021-09-02 10.24 10.28 10.10 10.26 11.2M
2021-09-01 10.21 10.35 10.00 10.30 16.5M
2021-08-31 10.10 10.25 10.04 10.17 9.5M
2021-08-30 10.39 10.44 10.12 10.20 13.3M
2021-08-27 10.16 10.32 10.11 10.28 12.4M
2021-08-26 10.15 10.33 10.05 10.11 13.7M
2021-08-25 10.20 10.24 10.05 10.14 9.5M
2021-08-24 10.19 10.23 10.10 10.16 10.4M
2021-08-23 9.80 10.21 9.80 10.15 16.2M
2021-08-20 9.72 9.89 9.56 9.83 11.9M
2021-08-19 9.90 9.99 9.71 9.76 12.1M
2021-08-18 9.72 9.94 9.46 9.90 18.6M
2021-08-17 9.90 9.95 9.55 9.60 12.3M
2021-08-16 9.82 9.93 9.74 9.93 8.9M
2021-08-13 9.84 9.90 9.75 9.86 8.6M
2021-08-12 9.70 9.94 9.69 9.89 10.8M
2021-08-11 9.77 9.82 9.69 9.71 8.5M
2021-08-10 9.63 9.81 9.60 9.74 7.6M
2021-08-09 9.53 9.67 9.47 9.65 8.3M
2021-08-06 9.57 9.58 9.44 9.53 6.3M
2021-08-05 9.68 9.70 9.45 9.56 11.1M
2021-08-04 9.59 9.76 9.58 9.71 9.0M
2021-08-03 9.66 9.79 9.62 9.63 10.8M
2021-08-02 9.44 9.74 9.39 9.71 11.1M
2021-07-30 9.40 9.62 9.28 9.49 11.8M
2021-07-29 9.31 9.51 9.27 9.44 14.5M
2021-07-28 9.70 9.72 9.18 9.20 21.1M
2021-07-27 9.98 10.11 9.71 9.75 17.6M
2021-07-26 10.20 10.35 9.80 10.01 20.4M
2021-07-23 10.97 10.98 10.18 10.22 36.4M
2021-07-22 10.80 11.21 10.75 10.99 22.4M
2021-07-21 10.89 10.97 10.75 10.81 14.3M
2021-07-20 10.83 10.95 10.71 10.90 13.1M
2021-07-19 11.01 11.08 10.77 10.90 14.1M
2021-07-16 11.05 11.19 10.91 11.00 17.4M
2021-07-15 11.09 11.23 10.85 10.94 24.5M
2021-07-14 10.59 11.37 10.57 11.11 43.8M
2021-07-13 10.57 10.68 10.41 10.63 24.2M
2021-07-12 9.95 10.53 9.95 10.48 24.8M
2021-07-09 9.89 9.95 9.70 9.92 10.1M
2021-07-08 10.07 10.07 9.86 9.92 9.9M
2021-07-07 10.04 10.09 9.90 10.09 7.2M
2021-07-06 10.15 10.15 9.88 10.05 10.1M
2021-07-05 10.02 10.16 10.00 10.15 7.7M
2021-07-02 10.02 10.13 9.94 10.02 8.7M
2021-07-01 10.48 10.53 10.01 10.04 16.6M
2021-06-30 10.23 10.66 10.20 10.50 20.1M
2021-06-29 10.44 10.63 10.16 10.23 14.1M
2021-06-28 10.53 10.63 10.38 10.41 12.6M
2021-06-25 10.15 10.95 10.07 10.59 28.1M
2021-06-24 10.25 10.26 10.09 10.11 8.2M
2021-06-23 10.41 10.41 10.14 10.27 11.8M
2021-06-22 10.54 10.54 10.31 10.45 9.5M
2021-06-21 10.23 10.56 10.18 10.49 14.4M
2021-06-18 10.24 10.36 10.13 10.29 11.6M
2021-06-17 10.15 10.32 10.02 10.23 13.0M
2021-06-16 10.11 10.34 10.06 10.16 12.9M
2021-06-15 10.31 10.31 10.06 10.18 10.9M
2021-06-11 10.25 10.44 10.12 10.33 18.6M
2021-06-10 9.95 10.33 9.92 10.25 20.4M
2021-06-09 9.90 10.02 9.82 9.90 7.9M
2021-06-08 9.81 10.07 9.68 9.93 15.1M
2021-06-07 9.58 9.75 9.57 9.75 6.7M
2021-06-04 9.56 9.69 9.55 9.59 5.4M
2021-06-03 9.62 9.71 9.55 9.58 5.4M
2021-06-02 9.80 9.83 9.58 9.62 7.3M
2021-06-01 9.79 9.88 9.67 9.80 8.2M
2021-05-31 9.52 9.85 9.52 9.83 10.9M
2021-05-28 9.71 9.76 9.50 9.51 7.6M
2021-05-27 9.64 9.73 9.58 9.69 5.3M
2021-05-26 9.66 9.69 9.60 9.63 6.1M
2021-05-25 9.70 9.70 9.52 9.66 7.8M
2021-05-24 9.53 9.73 9.48 9.70 7.0M
2021-05-21 9.35 9.58 9.35 9.49 6.4M
2021-05-20 9.30 9.42 9.28 9.35 3.7M
2021-05-19 9.42 9.49 9.34 9.37 4.4M
2021-05-18 9.40 9.53 9.35 9.46 5.5M
2021-05-17 9.58 9.59 9.34 9.38 8.4M
2021-05-14 9.48 9.64 9.39 9.61 7.3M
2021-05-13 9.60 9.68 9.45 9.48 5.6M
2021-05-12 9.35 9.62 9.34 9.62 7.1M
2021-05-11 9.39 9.47 9.20 9.40 7.5M
2021-05-10 9.40 9.48 9.32 9.40 6.1M
2021-05-07 9.39 9.54 9.35 9.37 6.3M
2021-05-06 9.40 9.56 9.34 9.38 7.1M
2021-04-30 9.64 9.67 9.40 9.40 10.3M
2021-04-29 9.68 9.74 9.63 9.64 5.8M
2021-04-28 9.62 9.80 9.58 9.73 7.2M
2021-04-27 9.81 9.82 9.54 9.69 8.6M
2021-04-26 10.04 10.06 9.72 9.73 12.2M
2021-04-23 10.33 10.35 9.92 10.00 15.9M
2021-04-22 10.37 10.49 10.26 10.29 10.3M
2021-04-21 10.58 10.69 10.45 10.52 10.1M
2021-04-20 10.75 10.84 10.61 10.63 14.2M
2021-04-19 10.86 10.94 10.75 10.86 13.2M
2021-04-16 10.62 10.86 10.57 10.85 14.5M
2021-04-15 10.69 10.74 10.51 10.60 12.5M
2021-04-14 10.19 10.96 10.03 10.69 25.5M
2021-04-13 10.43 10.56 10.10 10.19 16.1M
2021-04-12 10.51 10.79 10.44 10.48 16.3M
2021-04-09 10.50 10.75 10.41 10.49 13.5M
2021-04-08 10.53 10.82 10.42 10.44 18.3M
2021-04-07 10.54 10.73 10.41 10.54 24.1M
2021-04-06 10.06 10.34 10.05 10.30 9.8M
2021-04-02 10.18 10.21 9.98 10.05 9.8M
2021-04-01 10.22 10.33 10.11 10.18 7.7M
2021-03-31 10.21 10.35 10.10 10.22 10.4M
2021-03-30 10.45 10.46 10.21 10.21 11.6M
2021-03-29 10.69 10.73 10.37 10.53 14.3M
2021-03-26 10.34 10.66 10.20 10.62 20.8M
2021-03-25 10.20 10.47 10.03 10.34 14.8M
2021-03-24 10.12 10.46 10.11 10.21 13.9M
2021-03-23 10.34 10.34 10.09 10.19 10.0M
2021-03-22 9.99 10.36 9.97 10.34 15.8M
2021-03-19 10.01 10.23 9.95 9.97 10.1M
2021-03-18 10.01 10.31 9.94 10.11 13.6M
2021-03-17 10.02 10.09 9.89 9.99 9.1M
2021-03-16 10.16 10.24 9.81 10.07 16.6M
2021-03-15 10.15 10.26 9.95 10.17 12.5M
2021-03-12 10.17 10.22 10.01 10.08 8.0M
2021-03-11 9.57 10.32 9.51 10.16 17.7M
2021-03-10 9.76 9.98 9.54 9.56 11.1M
2021-03-09 10.02 10.24 9.74 9.76 14.1M
2021-03-08 10.04 10.26 9.99 10.00 10.5M
2021-03-05 9.92 10.09 9.86 9.98 8.3M
2021-03-04 9.96 10.28 9.89 10.00 13.6M
2021-03-03 9.97 10.07 9.89 9.99 8.4M
2021-03-02 10.00 10.05 9.85 9.97 9.8M
2021-03-01 9.59 10.06 9.56 9.99 15.4M
2021-02-26 9.38 9.69 9.37 9.52 10.0M
2021-02-25 9.57 9.58 9.40 9.45 6.7M
2021-02-24 9.39 9.65 9.34 9.58 12.3M
2021-02-23 9.49 9.56 9.33 9.36 8.5M
2021-02-22 9.49 9.73 9.46 9.49 14.2M
2021-02-19 9.33 9.52 9.26 9.52 11.4M
2021-02-18 9.19 9.38 9.18 9.33 9.1M
2021-02-10 9.24 9.33 9.07 9.11 8.2M
2021-02-09 8.63 9.47 8.57 9.30 13.8M
2021-02-08 8.50 8.72 8.44 8.61 5.3M
2021-02-05 8.77 8.95 8.47 8.50 8.0M
2021-02-04 9.03 9.06 8.66 8.77 9.7M
2021-02-03 9.15 9.20 9.00 9.06 6.3M
2021-02-02 9.23 9.32 9.09 9.12 7.3M
2021-02-01 8.94 9.29 8.88 9.23 9.7M
2021-01-29 9.09 9.16 8.88 8.99 8.7M
2021-01-28 9.01 9.29 8.99 9.02 8.5M
2021-01-27 9.15 9.28 9.03 9.03 7.8M
2021-01-26 9.24 9.40 9.14 9.16 6.6M
2021-01-25 9.48 9.51 9.21 9.23 10.5M
2021-01-22 9.50 9.60 9.38 9.49 10.1M
2021-01-21 9.57 9.68 9.47 9.50 12.1M
2021-01-20 9.55 9.71 9.50 9.59 10.4M
2021-01-19 9.48 9.64 9.41 9.58 17.9M
2021-01-18 9.43 9.66 9.19 9.54 31.4M
2021-01-15 8.44 8.84 8.42 8.78 13.3M
2021-01-14 8.19 8.52 8.15 8.41 8.1M
2021-01-13 8.31 8.34 8.13 8.20 6.4M
2021-01-12 8.26 8.36 8.16 8.29 6.2M
2021-01-11 8.40 8.47 8.22 8.25 7.0M
2021-01-08 8.30 8.52 8.12 8.37 9.6M
2021-01-07 8.73 8.74 8.19 8.30 15.6M
2021-01-06 9.07 9.07 8.72 8.76 11.3M
2021-01-05 9.01 9.16 8.96 9.07 9.3M
2021-01-04 9.07 9.11 8.90 9.07 10.5M