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 15.24 15.35 15.20 15.32 999.9K
09:35 15.32 15.43 15.31 15.43 721.0K
09:40 15.43 15.50 15.42 15.50 1,105.6K
09:45 15.50 15.51 15.40 15.45 1,050.1K
09:50 15.45 15.45 15.40 15.42 503.5K
09:55 15.42 15.44 15.38 15.44 615.7K
10:00 15.45 15.50 15.41 15.48 443.7K
10:05 15.48 15.50 15.44 15.47 488.5K
10:10 15.47 15.48 15.42 15.46 616.1K
10:15 15.47 15.51 15.46 15.50 623.9K
10:20 15.51 15.51 15.47 15.48 351.0K
10:25 15.49 15.58 15.47 15.57 723.4K
10:30 15.58 15.59 15.52 15.56 627.0K
10:35 15.58 15.59 15.55 15.55 358.5K
10:40 15.56 15.56 15.51 15.52 206.3K
10:45 15.52 15.56 15.52 15.55 153.7K
10:50 15.55 15.59 15.54 15.57 188.8K
10:55 15.57 15.59 15.54 15.58 295.3K
11:00 15.58 15.60 15.57 15.60 253.4K
11:05 15.59 15.59 15.55 15.59 352.7K
11:10 15.59 15.65 15.58 15.63 564.4K
11:15 15.63 15.72 15.61 15.72 1,044.5K
11:20 15.73 15.77 15.70 15.77 746.9K
11:25 15.78 15.83 15.77 15.80 894.7K
13:00 15.80 15.80 15.72 15.72 493.1K
13:05 15.72 15.75 15.70 15.72 367.8K
13:10 15.72 15.72 15.64 15.64 351.6K
13:15 15.64 15.68 15.63 15.66 205.1K
13:20 15.66 15.67 15.61 15.65 631.0K
13:25 15.64 15.70 15.64 15.68 234.4K
13:30 15.69 15.72 15.67 15.70 296.6K
13:35 15.69 15.70 15.66 15.66 193.1K
13:40 15.66 15.70 15.66 15.69 189.0K
13:45 15.70 15.75 15.70 15.73 335.0K
13:50 15.73 15.76 15.73 15.74 475.7K
13:55 15.74 15.75 15.70 15.70 319.0K
14:00 15.72 15.76 15.72 15.73 244.0K
14:05 15.72 15.75 15.72 15.74 381.9K
14:10 15.75 15.76 15.72 15.76 461.0K
14:15 15.76 15.78 15.75 15.78 426.8K
14:20 15.78 15.82 15.78 15.82 1,076.1K
14:25 15.82 15.83 15.77 15.78 524.2K
14:30 15.78 15.80 15.76 15.78 289.5K
14:35 15.79 15.80 15.78 15.79 453.3K
14:40 15.80 15.81 15.79 15.80 418.9K
14:45 15.79 15.82 15.79 15.81 672.2K
14:50 15.82 15.82 15.80 15.81 1,046.0K
14:55 15.82 15.82 15.81 15.81 653.8K
15:40 15.80 15.80 15.80 15.80 342.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available