Bisen Smart Access Co Ltd (301083)

301083
🏛️ China →
16.97
Letzte Aktualisierung: 2025-09-30
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 17.07 17.98 16.94 17.86 7.2M
2023-12-28 15.95 17.24 15.75 17.12 6.5M
2023-12-27 15.98 16.02 15.65 15.86 2.6M
2023-12-26 16.57 16.72 15.84 15.93 4.5M
2023-12-25 16.59 17.45 16.51 16.73 4.7M
2023-12-22 17.53 17.68 16.57 16.64 5.3M
2023-12-21 17.80 17.84 16.61 17.37 6.0M
2023-12-20 17.43 17.96 17.32 17.51 8.7M
2023-12-19 16.49 17.55 16.21 17.38 9.3M
2023-12-18 16.70 17.16 16.44 16.52 6.1M
2023-12-15 17.47 17.67 16.78 16.99 10.1M
2023-12-14 17.63 18.85 16.93 17.90 15.9M
2023-12-13 16.79 17.25 16.57 17.03 2.6M
2023-12-12 16.80 16.98 16.66 16.81 1.8M
2023-12-11 16.41 16.93 16.34 16.78 2.7M
2023-12-08 16.69 16.99 16.46 16.47 2.0M
2023-12-07 16.77 17.00 16.60 16.63 2.0M
2023-12-06 16.78 17.24 16.65 16.72 2.2M
2023-12-05 17.16 17.35 16.67 16.67 2.1M
2023-12-04 17.22 17.46 17.15 17.27 2.2M
2023-12-01 17.16 17.33 16.92 17.18 2.5M
2023-11-30 17.31 17.79 17.00 17.30 3.5M
2023-11-29 17.39 17.53 17.17 17.22 1.8M
2023-11-28 17.28 17.57 16.98 17.36 1.9M
2023-11-27 17.24 17.43 16.90 17.12 2.6M
2023-11-24 17.49 17.60 16.97 17.19 2.7M
2023-11-23 17.37 17.65 17.30 17.48 1.9M
2023-11-22 17.75 17.91 17.43 17.43 2.7M
2023-11-21 18.30 18.36 17.71 17.85 4.7M
2023-11-20 17.73 18.49 17.62 18.30 6.0M
2023-11-17 17.35 17.75 17.32 17.73 3.2M
2023-11-16 17.65 17.75 17.35 17.39 2.7M
2023-11-15 17.74 17.87 17.43 17.76 3.9M
2023-11-14 17.45 17.78 17.31 17.76 4.6M
2023-11-13 17.34 17.60 17.20 17.49 4.1M
2023-11-10 17.22 17.56 17.03 17.35 3.8M
2023-11-09 17.37 17.51 17.18 17.25 3.3M
2023-11-08 17.40 17.59 17.15 17.35 4.1M
2023-11-07 17.14 17.42 16.92 17.40 5.6M
2023-11-06 17.11 17.26 16.69 17.19 8.3M
2023-11-03 15.98 17.95 15.85 17.02 9.5M
2023-11-02 15.90 16.34 15.62 15.62 1.8M
2023-11-01 16.11 16.18 15.82 15.92 1.8M
2023-10-31 16.42 16.59 15.78 15.96 2.3M
2023-10-30 16.21 16.50 16.08 16.43 2.3M
2023-10-27 16.23 16.65 16.00 16.30 2.3M
2023-10-26 16.39 16.60 16.07 16.38 1.4M
2023-10-25 16.16 16.77 16.12 16.40 1.9M
2023-10-24 15.62 16.30 15.59 16.07 2.3M
2023-10-23 15.65 15.96 15.35 15.44 1.6M
2023-10-20 16.11 16.50 15.81 15.82 1.9M
2023-10-19 16.01 16.65 16.01 16.08 2.3M
2023-10-18 16.49 16.60 16.10 16.17 3.2M
2023-10-17 16.52 17.49 16.35 16.73 4.9M
2023-10-16 16.86 16.95 16.34 16.52 2.2M
2023-10-13 17.08 17.08 16.68 16.71 2.2M
2023-10-12 17.43 17.45 16.95 17.09 2.3M
2023-10-11 17.40 17.65 16.95 17.43 2.7M
2023-10-10 17.40 17.72 17.21 17.25 2.1M
2023-10-09 17.28 17.48 17.18 17.35 1.9M
2023-09-28 17.13 17.49 17.13 17.28 2.0M
2023-09-27 17.50 17.57 17.03 17.16 3.0M
2023-09-26 17.09 17.66 16.81 17.47 5.1M
2023-09-25 17.18 17.45 16.90 17.00 1.9M
2023-09-22 16.72 17.12 16.50 17.10 2.7M
2023-09-21 16.62 16.98 16.40 16.59 2.0M
2023-09-20 16.95 17.39 16.72 16.80 2.0M
2023-09-19 17.66 17.66 16.80 16.90 2.8M
2023-09-18 17.00 17.71 16.80 17.49 3.9M
2023-09-15 17.19 17.44 16.91 16.95 2.4M
2023-09-14 17.59 17.59 16.97 17.10 2.6M
2023-09-13 18.00 18.10 17.30 17.54 4.1M
2023-09-12 17.82 18.22 17.71 18.08 4.1M
2023-09-11 17.76 18.16 17.76 17.96 3.1M
2023-09-08 18.21 18.35 17.91 17.95 3.4M
2023-09-07 18.55 18.55 17.98 18.06 4.6M
2023-09-06 18.80 19.07 18.50 18.63 5.9M
2023-09-05 18.80 19.44 18.71 19.03 6.8M
2023-09-04 19.12 19.19 18.56 18.97 5.9M
2023-09-01 18.89 19.44 18.88 19.00 7.8M
2023-08-31 19.28 19.74 18.76 19.22 12.1M
2023-08-30 20.98 20.98 19.18 19.28 21.7M
2023-08-29 15.50 18.72 15.47 18.72 10.5M
2023-08-28 16.88 16.88 15.52 15.60 8.6M
2023-08-25 17.70 17.71 15.60 15.89 11.5M
2023-08-24 18.70 18.75 17.88 18.11 10.6M
2023-08-23 17.91 19.28 17.54 19.03 16.1M
2023-08-22 17.49 18.28 17.28 18.16 12.5M
2023-08-21 16.83 17.59 16.83 17.24 4.0M
2023-08-18 17.54 17.83 17.00 17.13 5.4M
2023-08-17 16.66 17.85 16.66 17.60 7.7M
2023-08-16 17.10 17.25 16.68 16.73 2.3M
2023-08-15 17.34 17.69 17.00 17.10 2.8M
2023-08-14 16.85 17.37 16.80 17.34 2.8M
2023-08-11 17.33 17.46 16.95 16.96 3.4M
2023-08-10 17.10 17.40 17.07 17.25 2.1M
2023-08-09 17.24 17.42 17.04 17.11 2.3M
2023-08-08 17.30 17.57 17.20 17.35 2.9M
2023-08-07 17.20 17.53 17.10 17.34 4.0M
2023-08-04 17.04 17.42 16.93 17.20 3.9M
2023-08-03 17.07 17.36 16.82 16.92 3.8M
2023-08-02 17.64 17.95 16.90 17.23 7.9M
2023-08-01 17.88 17.98 17.46 17.68 2.8M
2023-07-31 17.92 18.13 17.69 17.88 2.4M
2023-07-28 18.44 18.44 17.84 17.86 3.2M
2023-07-27 18.53 19.16 18.18 18.31 3.9M
2023-07-26 19.58 19.58 18.31 18.46 6.6M
2023-07-25 19.84 20.08 19.36 19.60 4.3M
2023-07-24 19.35 20.08 19.21 19.84 3.9M
2023-07-21 20.62 20.74 19.49 19.70 6.5M
2023-07-20 21.89 21.98 20.63 20.72 6.1M
2023-07-19 22.36 22.58 21.50 21.70 7.5M
2023-07-18 22.30 23.00 21.55 22.58 10.4M
2023-07-17 21.22 22.68 21.19 22.20 11.7M
2023-07-14 20.71 21.97 20.65 21.56 8.6M
2023-07-13 20.72 21.28 20.50 20.82 5.7M
2023-07-12 21.08 22.18 20.58 20.79 7.6M
2023-07-11 21.11 21.25 20.80 21.18 5.0M
2023-07-10 22.27 22.46 21.00 21.14 9.6M
2023-07-07 23.72 23.88 22.46 22.48 7.8M
2023-07-06 23.36 23.94 22.91 23.29 8.8M
2023-07-05 23.98 24.63 23.43 23.66 12.8M
2023-07-04 22.60 25.66 22.18 24.42 23.2M
2023-07-03 23.41 23.68 22.09 22.54 11.1M
2023-06-30 23.32 24.61 22.83 23.40 16.9M
2023-06-29 21.97 24.89 21.97 23.80 22.4M
2023-06-28 21.57 22.51 20.02 22.26 13.2M
2023-06-27 20.21 21.75 20.21 21.52 9.7M
2023-06-26 20.81 21.54 20.31 20.36 9.2M
2023-06-21 23.30 23.45 20.80 20.80 13.9M
2023-06-20 22.76 23.90 21.88 23.46 19.2M
2023-06-19 22.50 24.79 22.32 22.75 24.5M
2023-06-16 21.92 23.48 21.24 22.95 25.0M
2023-06-15 20.41 22.08 20.16 21.91 21.6M
2023-06-14 20.76 20.80 20.01 20.48 10.5M
2023-06-13 21.00 21.87 21.00 21.04 13.6M
2023-06-12 20.95 21.75 20.50 21.26 15.9M
2023-06-09 20.22 21.17 19.75 20.80 13.3M
2023-06-08 20.28 20.99 20.00 20.50 12.2M
2023-06-07 19.75 20.58 19.37 20.42 12.1M
2023-06-06 21.77 21.78 19.48 19.73 16.2M
2023-06-05 20.80 21.47 20.53 21.47 14.4M
2023-06-02 20.55 21.26 20.28 20.96 14.3M
2023-06-01 20.25 21.18 20.05 20.83 14.4M
2023-05-31 22.18 22.18 20.39 20.55 19.8M
2023-05-30 22.24 23.34 21.58 22.18 26.7M
2023-05-29 24.21 26.57 22.88 25.10 27.1M
2023-05-26 30.00 30.32 24.90 24.97 38.3M
2023-05-25 23.00 25.27 22.77 25.27 15.5M
2023-05-24 19.50 21.06 19.41 21.06 18.5M
2023-05-23 15.15 17.58 15.15 17.58 23.5M
2023-05-22 13.14 15.70 13.10 14.65 17.6M
2023-05-19 13.35 14.26 13.18 13.56 8.2M
2023-05-18 12.96 13.60 12.85 13.22 5.7M
2023-05-17 12.05 13.40 11.90 13.09 6.0M
2023-05-16 12.19 12.38 11.96 12.06 0.7M
2023-05-15 11.99 12.19 11.85 12.16 0.6M
2023-05-12 12.16 12.23 11.90 11.94 0.6M
2023-05-11 11.95 12.18 11.84 12.16 0.7M
2023-05-10 11.81 11.95 11.71 11.87 0.6M
2023-05-09 12.16 12.20 11.81 11.81 0.7M
2023-05-08 12.06 12.18 12.04 12.15 0.5M
2023-05-05 12.21 12.36 11.95 12.04 0.7M
2023-05-04 12.13 12.34 12.07 12.22 0.9M
2023-04-28 11.87 12.11 11.81 12.09 0.8M
2023-04-27 11.91 11.95 11.67 11.87 0.7M
2023-04-26 11.50 11.81 11.41 11.75 0.8M
2023-04-25 11.70 11.84 11.31 11.50 1.1M
2023-04-24 11.84 11.93 11.68 11.80 0.6M
2023-04-21 12.73 12.73 11.82 11.86 2.3M
2023-04-20 12.55 12.81 12.51 12.73 1.2M
2023-04-19 12.49 12.65 12.44 12.60 0.8M
2023-04-18 13.00 13.07 12.44 12.50 2.2M
2023-04-17 12.86 13.02 12.86 13.00 1.2M
2023-04-14 12.87 12.98 12.68 12.92 1.3M
2023-04-13 13.20 13.20 12.84 12.87 1.8M
2023-04-12 13.00 13.25 12.90 13.22 2.0M
2023-04-11 13.11 13.20 12.76 12.98 1.7M
2023-04-10 13.55 13.61 13.02 13.02 2.4M
2023-04-07 13.45 13.57 13.31 13.55 2.1M
2023-04-06 13.60 13.65 13.29 13.49 2.4M
2023-04-04 13.79 13.93 13.47 13.59 4.2M
2023-04-03 13.65 13.98 13.34 13.97 4.9M
2023-03-31 13.55 13.83 13.52 13.68 3.3M
2023-03-30 13.91 13.91 13.46 13.65 4.0M
2023-03-29 13.95 14.08 13.68 13.91 6.8M
2023-03-28 13.23 14.37 13.11 14.35 11.6M
2023-03-27 13.48 13.48 13.03 13.20 2.5M
2023-03-24 13.37 13.43 13.20 13.37 3.0M
2023-03-23 13.51 13.51 13.22 13.33 5.2M
2023-03-22 12.91 13.76 12.91 13.70 8.7M
2023-03-21 12.65 12.86 12.48 12.85 1.1M
2023-03-20 12.69 12.69 12.35 12.55 1.0M
2023-03-17 12.63 12.75 12.56 12.69 1.0M
2023-03-16 12.68 12.95 12.56 12.59 1.2M
2023-03-15 12.64 12.95 12.54 12.79 1.4M
2023-03-14 12.95 12.99 12.40 12.53 1.9M
2023-03-13 12.91 12.91 12.63 12.89 1.6M
2023-03-10 13.01 13.26 12.83 12.89 1.9M
2023-03-09 12.75 13.04 12.65 12.98 2.1M
2023-03-08 12.45 12.76 12.45 12.75 1.1M
2023-03-07 12.77 12.85 12.40 12.44 1.3M
2023-03-06 12.76 12.94 12.72 12.79 0.9M
2023-03-03 12.85 13.10 12.70 12.75 1.8M
2023-03-02 13.06 13.21 12.88 12.88 2.5M
2023-03-01 12.82 13.09 12.80 13.05 2.9M
2023-02-28 12.56 12.95 12.41 12.86 2.8M
2023-02-27 12.56 12.76 12.40 12.47 0.8M
2023-02-24 12.63 12.73 12.56 12.66 0.6M
2023-02-23 12.75 12.75 12.54 12.63 0.9M
2023-02-22 12.67 12.73 12.56 12.68 0.7M
2023-02-21 12.70 12.82 12.55 12.70 1.2M
2023-02-20 12.66 12.74 12.55 12.72 1.1M
2023-02-17 12.55 12.81 12.54 12.66 1.2M
2023-02-16 12.88 12.98 12.46 12.54 2.3M
2023-02-15 12.83 13.01 12.83 12.91 1.5M
2023-02-14 13.10 13.13 12.84 12.85 1.6M
2023-02-13 12.81 13.20 12.79 13.00 2.0M
2023-02-10 12.88 12.98 12.76 12.83 2.0M
2023-02-09 12.63 12.93 12.62 12.90 2.4M
2023-02-08 13.01 13.08 12.66 12.72 3.8M
2023-02-07 13.10 13.30 12.89 13.08 4.3M
2023-02-06 13.40 13.40 12.95 13.08 6.2M
2023-02-03 12.80 13.88 12.57 13.59 10.8M
2023-02-02 12.50 13.20 12.46 12.86 6.6M
2023-02-01 12.22 12.75 12.10 12.59 3.8M
2023-01-31 12.10 12.18 12.04 12.16 1.1M
2023-01-30 12.06 12.16 11.91 12.10 1.8M
2023-01-20 11.80 12.25 11.79 11.91 2.1M
2023-01-19 11.67 11.92 11.49 11.79 1.6M
2023-01-18 11.90 11.90 11.56 11.67 2.5M
2023-01-17 11.31 12.30 11.22 11.87 3.5M
2023-01-16 11.21 11.42 11.21 11.40 0.7M
2023-01-13 11.22 11.29 11.11 11.21 0.5M
2023-01-12 11.28 11.36 11.15 11.21 0.5M
2023-01-11 11.29 11.45 11.02 11.20 0.5M
2023-01-10 11.41 11.57 11.35 11.36 0.3M
2023-01-09 11.38 11.57 11.38 11.43 0.6M
2023-01-06 11.43 11.50 11.32 11.36 0.5M
2023-01-05 11.41 11.48 11.32 11.43 0.6M
2023-01-04 11.34 11.48 11.17 11.44 0.6M
2023-01-03 11.08 11.37 11.03 11.33 0.7M