Beijing Advanced Digital

300541
🏛️ china →
15.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 16.03 16.14 15.92 16.02 1,719.1K
09:35 16.02 16.11 16.02 16.05 1,018.1K
09:40 16.05 16.08 15.96 15.96 854.8K
09:45 15.96 15.96 15.90 15.90 1,007.8K
09:50 15.89 15.89 15.75 15.79 1,380.4K
09:55 15.79 15.88 15.73 15.85 1,059.2K
10:00 15.86 15.88 15.81 15.82 480.0K
10:05 15.81 15.85 15.77 15.85 461.4K
10:10 15.84 15.84 15.76 15.79 359.3K
10:15 15.79 15.83 15.78 15.80 384.2K
10:20 15.80 15.80 15.72 15.78 519.6K
10:25 15.78 15.79 15.72 15.73 437.2K
10:30 15.71 15.74 15.71 15.73 462.6K
10:35 15.73 15.73 15.64 15.67 669.4K
10:40 15.67 15.74 15.65 15.72 303.2K
10:45 15.73 15.76 15.69 15.76 315.1K
10:50 15.74 15.75 15.71 15.73 162.1K
10:55 15.74 15.78 15.72 15.76 148.2K
11:00 15.76 15.80 15.74 15.77 218.2K
11:05 15.77 15.78 15.75 15.77 139.2K
11:10 15.77 15.77 15.75 15.77 166.0K
11:15 15.77 15.79 15.73 15.73 125.5K
11:20 15.73 15.74 15.71 15.72 145.5K
11:25 15.72 15.72 15.69 15.69 158.1K
13:00 15.69 15.70 15.63 15.64 462.8K
13:05 15.63 15.67 15.62 15.66 215.9K
13:10 15.66 15.68 15.65 15.68 136.2K
13:15 15.68 15.69 15.66 15.66 118.0K
13:20 15.66 15.69 15.65 15.66 218.0K
13:25 15.66 15.66 15.63 15.64 354.7K
13:30 15.64 15.64 15.59 15.60 498.2K
13:35 15.59 15.61 15.58 15.59 247.6K
13:40 15.59 15.61 15.57 15.60 282.3K
13:45 15.59 15.62 15.57 15.62 231.6K
13:50 15.61 15.62 15.53 15.57 499.9K
13:55 15.57 15.58 15.50 15.50 476.1K
14:00 15.50 15.54 15.50 15.54 387.5K
14:05 15.54 15.57 15.51 15.57 243.0K
14:10 15.57 15.57 15.52 15.52 211.8K
14:15 15.52 15.55 15.51 15.52 385.9K
14:20 15.52 15.54 15.50 15.50 417.9K
14:25 15.50 15.51 15.47 15.51 501.1K
14:30 15.51 15.52 15.47 15.49 371.8K
14:35 15.49 15.52 15.46 15.49 498.2K
14:40 15.49 15.55 15.48 15.55 255.0K
14:45 15.55 15.56 15.52 15.53 474.2K
14:50 15.54 15.54 15.49 15.50 488.1K
14:55 15.49 15.50 15.48 15.49 278.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16.03 16.16 15.46 15.48 21.1M
2025-09-25 15.83 16.27 15.73 15.99 24.3M
2025-09-24 15.27 15.83 15.18 15.80 25.0M
2025-09-23 15.84 15.85 14.95 15.28 27.9M
2025-09-22 15.50 16.04 15.47 15.98 22.2M
2025-09-19 15.75 15.90 15.41 15.46 18.2M
2025-09-18 15.85 16.40 15.50 15.68 32.2M
2025-09-17 15.85 16.00 15.74 15.89 17.1M
2025-09-16 15.57 15.91 15.45 15.91 16.9M
2025-09-15 15.84 15.94 15.46 15.58 18.3M
2025-09-12 15.96 16.35 15.66 15.68 25.4M
2025-09-11 15.48 15.92 15.22 15.89 24.4M
2025-09-10 15.25 15.54 15.20 15.30 15.2M
2025-09-09 15.65 15.67 15.12 15.18 21.3M
2025-09-08 15.69 15.80 15.36 15.68 20.0M
2025-09-05 15.54 15.70 15.25 15.68 25.2M
2025-09-04 15.87 16.15 15.20 15.50 27.7M
2025-09-03 16.67 16.83 15.75 15.86 33.7M
2025-09-02 17.75 17.94 16.56 16.69 46.1M
2025-09-01 17.41 18.08 17.38 17.66 44.3M
2025-08-29 17.18 17.77 16.97 17.35 44.0M
2025-08-28 16.85 17.18 16.35 17.18 42.6M
2025-08-27 17.61 17.84 16.88 16.90 52.5M
2025-08-26 17.30 17.94 17.11 17.43 47.8M
2025-08-25 17.54 17.58 17.15 17.32 44.8M
2025-08-22 17.35 17.68 17.25 17.44 45.5M
2025-08-21 17.31 17.90 17.29 17.56 72.9M
2025-08-20 17.05 17.24 16.74 17.09 37.6M
2025-08-19 17.16 17.54 16.90 17.22 59.3M
2025-08-18 16.66 17.48 16.46 17.15 55.9M
2025-08-15 16.00 16.63 15.85 16.61 49.5M
2025-08-14 15.96 16.48 15.95 16.12 51.5M
2025-08-13 16.04 16.21 15.89 16.03 32.7M
2025-08-12 15.93 16.05 15.81 16.05 24.0M
2025-08-11 15.42 16.13 15.40 16.00 31.9M
2025-08-08 15.86 15.88 15.46 15.46 22.6M
2025-08-07 15.91 16.06 15.81 15.89 22.7M
2025-08-06 15.50 16.15 15.41 16.11 37.9M
2025-08-05 15.43 15.62 15.41 15.55 17.0M
2025-08-04 15.35 15.53 15.24 15.51 15.0M
2025-08-01 15.33 15.44 15.03 15.30 19.3M
2025-07-31 15.25 15.56 15.22 15.38 21.5M
2025-07-30 15.72 15.72 15.15 15.30 27.9M
2025-07-29 16.13 16.19 15.42 15.74 34.5M
2025-07-28 16.12 16.22 15.89 16.14 24.0M
2025-07-25 16.00 16.25 15.87 16.08 25.7M
2025-07-24 15.79 15.96 15.74 15.95 21.5M
2025-07-23 15.84 16.14 15.65 15.78 26.5M
2025-07-22 16.02 16.05 15.64 15.95 30.8M
2025-07-21 16.00 16.15 15.87 16.10 30.8M
2025-07-18 16.51 16.68 16.10 16.13 46.0M
2025-07-17 16.82 17.08 16.58 16.69 48.2M
2025-07-16 16.95 17.32 16.50 16.96 57.2M
2025-07-15 16.43 17.77 16.13 17.10 84.8M
2025-07-14 16.78 16.88 16.08 16.37 48.4M
2025-07-11 16.22 16.99 15.98 16.94 75.7M
2025-07-10 16.20 17.09 15.85 16.33 78.1M
2025-07-09 16.58 16.58 16.11 16.33 48.0M
2025-07-08 15.70 16.50 15.55 16.40 62.6M
2025-07-07 15.53 16.03 15.45 15.82 47.2M
2025-07-04 15.55 15.85 15.14 15.53 48.0M
2025-07-03 15.41 15.50 15.23 15.41 29.9M
2025-07-02 15.63 15.78 15.25 15.38 27.0M
2025-07-01 16.22 16.30 15.56 15.79 45.7M
2025-06-30 16.11 16.48 15.85 16.25 50.2M
2025-06-27 16.50 16.65 16.05 16.11 61.9M
2025-06-26 16.41 16.96 16.10 16.47 93.0M
2025-06-25 15.63 16.75 15.52 16.39 108.1M
2025-06-24 15.76 15.93 15.34 15.91 73.6M
2025-06-23 13.81 16.00 13.80 15.79 100.6M
2025-06-20 14.33 14.45 13.51 14.01 37.2M
2025-06-19 15.01 15.23 14.32 14.37 42.1M
2025-06-18 14.92 15.35 14.86 14.90 48.9M
2025-06-17 14.96 15.39 14.86 15.13 66.9M
2025-06-16 14.02 15.06 14.02 15.03 67.4M
2025-06-13 14.55 14.71 14.14 14.15 34.4M
2025-06-12 14.39 14.91 14.31 14.66 51.6M
2025-06-11 13.84 14.61 13.75 14.60 64.0M
2025-06-10 14.13 14.19 13.63 13.85 26.0M
2025-06-09 14.13 14.35 14.00 14.24 26.2M
2025-06-06 14.18 14.53 14.03 14.09 35.1M
2025-06-05 14.05 14.30 13.90 14.20 37.1M
2025-06-04 14.00 14.17 13.78 14.13 34.9M
2025-06-03 14.14 14.68 13.97 14.00 50.6M
2025-05-30 13.81 14.03 13.71 13.86 40.9M
2025-05-29 13.17 14.26 13.13 14.26 62.9M
2025-05-28 13.22 13.39 13.06 13.17 16.4M
2025-05-27 13.20 13.28 13.06 13.16 11.8M
2025-05-26 12.99 13.25 12.95 13.24 15.7M
2025-05-23 13.40 13.52 12.93 12.93 26.9M
2025-05-22 13.71 13.87 13.43 13.47 25.3M
2025-05-21 13.70 14.13 13.55 13.88 35.3M
2025-05-20 13.66 13.75 13.41 13.62 19.2M
2025-05-19 13.65 13.82 13.55 13.74 15.5M
2025-05-16 13.60 13.82 13.49 13.69 18.1M
2025-05-15 14.08 14.11 13.58 13.68 32.1M
2025-05-14 14.00 14.28 13.87 14.26 40.2M
2025-05-13 14.13 14.28 13.82 13.85 27.3M
2025-05-12 13.95 14.10 13.74 14.02 30.9M
2025-05-09 13.80 14.25 13.68 13.78 40.7M
2025-05-08 13.81 14.02 13.79 13.86 35.0M
2025-05-07 14.30 14.38 13.65 13.87 57.8M
2025-05-06 13.69 14.26 13.53 14.24 64.5M
2025-04-30 13.10 13.60 12.97 13.40 48.1M
2025-04-29 12.99 13.26 12.67 13.04 45.6M
2025-04-28 12.50 13.90 12.40 13.02 75.2M
2025-04-25 12.08 12.15 11.87 11.93 17.8M
2025-04-24 12.45 12.55 11.99 12.03 26.3M
2025-04-23 12.50 12.96 12.46 12.50 37.9M
2025-04-22 12.41 12.76 12.30 12.45 40.5M
2025-04-21 11.89 12.19 11.62 12.10 20.8M
2025-04-18 11.62 11.96 11.56 11.77 17.9M
2025-04-17 11.65 11.88 11.60 11.60 15.1M
2025-04-16 11.88 11.99 11.43 11.76 21.5M
2025-04-15 12.08 12.27 11.84 11.99 16.3M
2025-04-14 12.15 12.37 12.06 12.10 21.4M
2025-04-11 11.78 12.19 11.74 11.95 24.4M
2025-04-10 11.63 12.31 11.63 11.97 37.0M
2025-04-09 10.81 11.59 10.08 11.46 33.9M
2025-04-08 10.86 11.21 10.50 10.98 30.1M
2025-04-07 11.72 12.12 10.29 10.52 41.1M
2025-04-03 12.91 13.25 12.58 12.79 22.9M
2025-04-02 13.32 13.55 13.00 13.11 25.0M
2025-04-01 13.81 14.00 13.40 13.43 26.5M
2025-03-31 13.51 13.98 13.22 13.92 33.4M
2025-03-28 13.60 14.15 13.52 13.63 27.9M
2025-03-27 14.17 14.28 13.61 13.68 33.7M
2025-03-26 14.06 14.69 13.93 13.93 47.2M
2025-03-25 14.31 14.40 13.40 13.58 44.2M
2025-03-24 15.79 15.79 13.91 14.27 77.5M
2025-03-21 14.98 16.50 14.70 15.94 111.4M
2025-03-20 14.80 15.67 14.53 15.26 64.9M
2025-03-19 15.29 15.36 14.78 14.94 41.6M
2025-03-18 15.47 15.59 15.05 15.44 59.8M
2025-03-17 14.43 15.99 14.32 15.28 82.1M
2025-03-14 14.08 14.63 13.88 14.41 35.1M
2025-03-13 14.84 14.87 13.88 14.27 46.2M
2025-03-12 14.60 15.36 14.50 14.98 52.4M
2025-03-11 14.50 14.64 14.20 14.58 42.5M
2025-03-10 14.73 15.26 14.51 15.06 42.3M
2025-03-07 15.30 15.55 14.61 14.91 71.9M
2025-03-06 15.31 15.95 15.12 15.59 109.9M
2025-03-05 14.48 15.88 14.29 15.68 114.0M
2025-03-04 14.36 15.27 14.27 14.76 96.0M
2025-03-03 13.12 15.15 12.78 14.39 100.5M
2025-02-28 14.18 14.19 13.00 13.03 61.5M
2025-02-27 14.00 14.74 13.56 14.54 82.0M
2025-02-26 13.68 14.22 13.43 14.05 47.6M
2025-02-25 13.53 13.95 13.36 13.71 35.9M
2025-02-24 14.20 14.20 13.74 13.96 41.7M
2025-02-21 13.99 14.34 13.71 14.20 66.5M
2025-02-20 13.73 13.87 13.40 13.66 35.4M
2025-02-19 13.33 13.70 13.06 13.66 38.4M
2025-02-18 13.62 14.05 13.16 13.18 50.1M
2025-02-17 14.00 14.42 13.71 13.89 74.0M
2025-02-14 13.37 13.77 13.09 13.74 58.7M
2025-02-13 14.10 14.13 13.31 13.58 73.6M
2025-02-12 13.67 14.59 13.60 14.10 103.5M
2025-02-11 13.00 13.34 12.81 13.07 35.6M
2025-02-10 12.70 13.19 12.63 13.15 42.6M
2025-02-07 12.40 12.87 12.33 12.62 43.6M
2025-02-06 11.96 12.50 11.80 12.43 36.2M
2025-02-05 11.70 12.19 11.56 12.08 35.9M
2025-01-27 11.92 12.08 11.45 11.46 22.2M
2025-01-24 11.22 11.85 11.17 11.84 34.7M
2025-01-23 11.51 11.85 11.28 11.29 25.9M
2025-01-22 11.32 11.53 11.22 11.29 14.7M
2025-01-21 11.65 11.66 11.28 11.43 16.1M
2025-01-20 11.50 11.65 11.25 11.50 21.1M
2025-01-17 11.40 11.50 11.23 11.28 19.5M
2025-01-16 11.43 11.95 11.32 11.48 34.5M
2025-01-15 11.30 11.58 11.16 11.30 30.2M
2025-01-14 10.83 11.31 10.68 11.29 32.9M
2025-01-13 10.32 10.70 10.11 10.60 19.8M
2025-01-10 11.20 11.28 10.42 10.49 32.0M
2025-01-09 11.30 11.63 11.14 11.20 29.8M
2025-01-08 11.52 11.69 10.88 11.40 40.2M
2025-01-07 11.42 12.09 11.25 11.73 39.4M
2025-01-06 11.90 12.35 11.18 11.25 54.0M
2025-01-03 14.32 14.49 12.20 12.31 86.0M
2025-01-02 13.85 15.59 13.57 14.50 106.8M