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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.98 13.38 12.85 13.17 7.4M
2021-12-30 12.66 13.05 12.62 12.98 6.4M
2021-12-29 12.70 12.85 12.50 12.74 4.8M
2021-12-28 12.35 12.92 12.29 12.75 7.1M
2021-12-27 12.21 12.35 12.14 12.25 2.7M
2021-12-24 12.70 12.80 12.21 12.21 6.3M
2021-12-23 12.94 12.95 12.63 12.67 5.9M
2021-12-22 13.03 13.20 12.91 12.93 4.6M
2021-12-21 12.77 13.05 12.75 13.03 4.9M
2021-12-20 13.05 13.22 12.71 12.77 6.6M
2021-12-17 13.15 13.59 12.90 13.18 10.5M
2021-12-16 13.35 13.47 13.14 13.21 7.4M
2021-12-15 13.49 13.88 13.20 13.21 14.6M
2021-12-14 12.83 13.38 12.75 13.32 11.4M
2021-12-13 12.92 13.03 12.58 12.81 7.3M
2021-12-10 12.95 13.08 12.92 13.01 4.0M
2021-12-09 12.93 13.14 12.85 12.88 5.2M
2021-12-08 13.06 13.07 12.87 13.01 4.1M
2021-12-07 13.08 13.22 12.73 13.02 6.5M
2021-12-06 13.13 13.29 12.90 12.97 5.8M
2021-12-03 13.24 13.43 13.16 13.20 5.5M
2021-12-02 13.49 13.49 13.15 13.18 8.1M
2021-12-01 13.42 13.70 13.26 13.65 12.5M
2021-11-30 12.91 13.61 12.89 13.31 13.1M
2021-11-29 12.88 13.04 12.79 12.87 9.0M
2021-11-26 12.77 13.92 12.56 13.26 17.2M
2021-11-25 12.84 13.00 12.71 12.81 5.3M
2021-11-24 12.80 12.89 12.67 12.83 5.6M
2021-11-23 12.80 12.94 12.67 12.81 6.0M
2021-11-22 12.91 12.91 12.67 12.86 7.4M
2021-11-19 13.11 13.11 12.75 12.93 12.7M
2021-11-18 12.87 13.48 12.75 13.30 18.1M
2021-11-17 12.51 12.76 12.49 12.74 4.9M
2021-11-16 12.73 12.75 12.48 12.50 5.7M
2021-11-15 12.38 12.83 12.38 12.69 6.3M
2021-11-12 12.32 12.46 12.23 12.43 5.6M
2021-11-11 12.30 12.36 12.13 12.28 6.1M
2021-11-10 12.33 12.49 12.09 12.30 6.6M
2021-11-09 11.96 12.26 11.96 12.21 5.3M
2021-11-08 11.88 12.13 11.69 12.02 5.5M
2021-11-05 11.81 12.09 11.76 11.98 6.0M
2021-11-04 11.77 11.99 11.76 11.81 4.6M
2021-11-03 11.68 12.03 11.65 11.77 6.2M
2021-11-02 11.86 11.95 11.42 11.52 5.9M
2021-11-01 11.65 11.95 11.61 11.87 4.5M
2021-10-29 11.50 11.78 11.44 11.66 5.2M
2021-10-28 11.75 11.89 11.39 11.43 7.0M
2021-10-27 12.19 12.46 11.68 11.81 14.8M
2021-10-26 13.66 13.77 13.46 13.55 4.8M
2021-10-25 13.91 13.92 13.51 13.73 6.6M
2021-10-22 14.17 14.24 13.93 14.00 7.3M
2021-10-21 13.80 14.68 13.80 14.36 11.3M
2021-10-20 14.50 14.85 13.93 13.94 12.6M
2021-10-19 13.72 14.14 13.66 14.14 7.2M
2021-10-18 13.81 13.81 13.53 13.71 4.5M
2021-10-15 13.70 14.21 13.57 13.93 8.1M
2021-10-14 13.58 13.73 13.39 13.68 3.4M
2021-10-13 13.45 13.63 13.38 13.57 3.0M
2021-10-12 13.68 13.78 13.32 13.49 4.0M
2021-10-11 13.80 13.91 13.52 13.83 4.2M
2021-10-08 13.70 13.95 13.70 13.79 4.4M
2021-09-30 13.44 13.61 13.44 13.58 3.8M
2021-09-29 13.75 13.85 13.25 13.29 7.7M
2021-09-28 14.01 14.11 13.70 13.86 7.5M
2021-09-27 14.81 14.94 14.20 14.30 11.6M
2021-09-24 14.54 14.97 14.20 14.45 11.2M
2021-09-23 14.03 14.44 14.00 14.35 6.4M
2021-09-22 13.68 14.10 13.65 14.07 4.0M
2021-09-17 14.06 14.14 13.75 13.89 6.5M
2021-09-16 14.25 14.39 14.02 14.02 7.1M
2021-09-15 14.65 14.65 14.18 14.32 11.5M
2021-09-14 14.50 15.14 14.50 14.73 14.1M
2021-09-13 14.88 14.89 14.51 14.51 10.2M
2021-09-10 14.80 15.10 14.59 15.02 11.4M
2021-09-09 14.99 15.14 14.68 14.73 13.5M
2021-09-08 15.30 15.30 14.88 15.06 25.6M
2021-09-07 16.03 16.29 15.86 16.00 19.6M
2021-09-06 16.10 17.16 15.50 16.37 32.2M
2021-09-03 15.06 15.75 14.92 15.66 22.0M
2021-09-02 15.08 15.11 14.81 14.92 10.5M
2021-09-01 15.05 15.39 14.37 15.24 16.9M
2021-08-31 14.86 15.37 14.70 14.95 12.3M
2021-08-30 15.83 16.00 15.10 15.11 22.3M
2021-08-27 14.59 15.33 14.48 15.30 20.9M
2021-08-26 14.76 14.86 14.45 14.58 9.6M
2021-08-25 14.89 14.89 14.56 14.73 10.4M
2021-08-24 14.50 15.19 14.26 14.92 19.6M
2021-08-23 13.89 14.49 13.86 14.48 10.3M
2021-08-20 14.32 14.45 13.83 13.92 9.8M
2021-08-19 14.16 14.66 14.06 14.43 14.4M
2021-08-18 13.66 14.28 13.66 14.19 9.2M
2021-08-17 14.13 14.13 13.59 13.65 7.4M
2021-08-16 14.08 14.23 13.91 14.14 6.0M
2021-08-13 14.50 14.52 13.98 14.07 10.1M
2021-08-12 14.46 14.87 14.46 14.61 11.1M
2021-08-11 14.45 14.58 14.31 14.48 8.0M
2021-08-10 14.10 14.53 14.10 14.52 9.8M
2021-08-09 14.00 14.25 13.86 14.15 8.2M
2021-08-06 14.10 14.29 13.79 13.99 8.2M
2021-08-05 14.50 14.50 13.94 14.12 10.9M
2021-08-04 14.52 14.78 14.33 14.65 11.0M
2021-08-03 14.30 14.78 14.23 14.56 12.6M
2021-08-02 13.95 14.40 13.80 14.35 9.2M
2021-07-30 13.70 14.22 13.52 14.00 9.8M
2021-07-29 13.55 13.96 13.55 13.70 8.9M
2021-07-28 14.07 14.16 13.30 13.38 10.2M
2021-07-27 14.31 14.67 14.02 14.09 10.8M
2021-07-26 15.20 15.27 14.25 14.38 11.7M
2021-07-23 15.45 15.45 14.88 14.99 12.4M
2021-07-22 14.79 15.66 14.46 15.45 19.5M
2021-07-21 14.57 14.87 14.51 14.74 9.9M
2021-07-20 14.40 14.61 14.22 14.56 8.7M
2021-07-19 14.76 14.76 14.33 14.61 11.0M
2021-07-16 15.70 15.72 14.76 14.90 17.7M
2021-07-15 15.01 15.39 14.80 15.35 16.7M
2021-07-14 15.12 15.19 14.80 14.81 11.0M
2021-07-13 15.28 15.57 14.98 15.14 13.2M
2021-07-12 14.78 15.53 14.66 15.26 17.3M
2021-07-09 15.29 15.44 14.50 14.62 20.8M
2021-07-08 15.90 16.10 15.50 15.56 17.0M
2021-07-07 16.03 16.15 15.60 16.04 16.9M
2021-07-06 15.86 16.49 15.43 16.35 23.2M
2021-07-05 16.08 16.30 15.55 15.95 24.9M
2021-07-02 16.18 16.97 16.03 16.43 27.8M
2021-07-01 15.68 17.31 15.18 16.40 38.3M
2021-06-30 15.34 15.84 15.34 15.68 18.6M
2021-06-29 15.60 15.98 15.06 15.08 20.2M
2021-06-28 14.98 15.62 14.92 15.58 19.2M
2021-06-25 15.50 15.99 15.33 15.40 23.6M
2021-06-24 16.58 16.72 15.67 15.69 29.7M
2021-06-23 16.52 16.92 16.20 16.54 29.8M
2021-06-22 17.08 18.49 16.82 17.02 42.4M
2021-06-21 16.31 17.83 16.31 17.18 38.4M
2021-06-18 16.36 16.81 15.87 16.36 34.2M
2021-06-17 16.59 17.40 15.95 16.88 46.3M
2021-06-16 16.58 17.21 16.29 16.91 46.5M
2021-06-15 17.82 17.99 16.53 16.56 66.9M
2021-06-11 17.67 19.80 17.40 19.36 86.4M
2021-06-10 14.47 16.63 14.22 16.63 34.0M
2021-06-09 13.38 13.94 13.24 13.86 17.8M
2021-06-08 13.31 13.75 13.20 13.36 16.5M
2021-06-07 12.67 13.57 12.66 13.43 16.0M
2021-06-04 13.14 13.15 12.68 12.74 11.9M
2021-06-03 13.40 13.60 13.11 13.14 10.6M
2021-06-02 13.57 13.57 13.08 13.37 15.3M
2021-06-01 13.86 13.96 13.40 13.61 29.2M
2021-05-31 15.10 15.45 14.60 14.70 25.7M
2021-05-28 14.07 14.68 13.60 14.62 25.3M
2021-05-27 13.70 14.30 13.46 13.98 19.5M
2021-05-26 14.00 14.68 13.47 13.60 25.6M
2021-05-25 13.50 14.07 13.31 13.99 21.5M
2021-05-24 12.71 13.71 12.60 13.59 19.3M
2021-05-21 12.92 13.25 12.60 12.69 9.5M
2021-05-20 12.87 13.20 12.68 13.03 10.9M
2021-05-19 12.73 13.12 12.33 12.98 11.2M
2021-05-18 12.80 13.05 12.50 12.90 11.3M
2021-05-17 13.40 13.69 12.70 12.78 17.3M
2021-05-14 12.76 13.30 12.46 13.19 19.9M
2021-05-13 12.77 13.30 12.52 12.83 19.2M
2021-05-12 12.29 13.21 12.29 12.59 16.5M
2021-05-11 11.89 12.02 11.70 11.91 4.2M
2021-05-10 11.55 11.91 11.51 11.89 5.5M
2021-05-07 11.40 11.71 11.40 11.51 4.8M
2021-05-06 11.43 11.56 11.36 11.47 3.3M
2021-04-30 11.82 11.89 11.27 11.38 6.6M
2021-04-29 11.76 12.02 11.69 11.85 4.2M
2021-04-28 11.85 12.03 11.71 11.77 6.1M
2021-04-27 12.23 12.45 11.86 11.95 8.9M
2021-04-26 12.48 12.58 12.30 12.32 10.8M
2021-04-23 12.88 13.33 12.70 12.87 15.4M
2021-04-22 12.32 12.99 12.27 12.91 15.8M
2021-04-21 12.52 12.83 12.32 12.32 11.7M
2021-04-20 12.58 13.35 12.44 12.66 15.9M
2021-04-19 12.40 12.66 12.19 12.65 9.3M
2021-04-16 12.22 12.52 12.10 12.50 9.4M
2021-04-15 12.22 12.45 12.06 12.17 7.0M
2021-04-14 11.93 12.39 11.79 12.26 8.3M
2021-04-13 11.69 12.23 11.62 11.92 8.0M
2021-04-12 11.85 12.05 11.65 11.69 6.2M
2021-04-09 12.05 12.12 11.89 11.92 5.1M
2021-04-08 12.31 12.40 11.97 12.02 10.2M
2021-04-07 12.28 13.07 12.15 12.42 17.1M
2021-04-06 11.99 12.12 11.79 12.12 7.4M
2021-04-02 11.90 12.18 11.82 12.00 9.1M
2021-04-01 11.80 11.92 11.69 11.81 5.9M
2021-03-31 11.32 11.95 11.30 11.90 10.2M
2021-03-30 11.61 11.62 11.30 11.32 5.7M
2021-03-29 11.55 11.98 11.49 11.61 6.8M
2021-03-26 11.68 11.72 11.49 11.58 8.0M
2021-03-25 10.96 11.71 10.85 11.65 12.7M
2021-03-24 11.25 11.25 10.94 11.03 5.5M
2021-03-23 11.03 11.41 10.92 11.29 9.5M
2021-03-22 10.90 10.99 10.83 10.99 3.6M
2021-03-19 10.75 10.96 10.63 10.88 3.5M
2021-03-18 11.00 11.05 10.75 10.82 4.1M
2021-03-17 11.00 11.11 10.89 11.07 3.4M
2021-03-16 10.89 11.04 10.84 11.02 3.7M
2021-03-15 10.84 11.03 10.73 10.82 2.8M
2021-03-12 11.10 11.15 10.82 10.89 3.8M
2021-03-11 11.02 11.15 10.78 11.09 3.0M
2021-03-10 11.18 11.27 10.86 10.92 4.0M
2021-03-09 11.64 11.70 10.97 11.03 6.4M
2021-03-08 12.04 12.14 11.54 11.63 5.9M
2021-03-05 11.79 12.09 11.72 12.05 5.0M
2021-03-04 11.97 12.09 11.75 11.78 5.2M
2021-03-03 12.23 12.35 11.87 12.05 7.0M
2021-03-02 12.22 12.23 11.87 12.04 5.5M
2021-03-01 11.78 12.10 11.78 12.06 6.2M
2021-02-26 11.49 11.91 11.45 11.72 4.7M
2021-02-25 11.88 12.04 11.59 11.65 4.8M
2021-02-24 11.75 12.14 11.66 11.85 9.0M
2021-02-23 11.42 11.90 11.22 11.75 8.6M
2021-02-22 11.62 11.96 11.41 11.52 9.6M
2021-02-19 11.42 11.63 11.30 11.59 6.8M
2021-02-18 11.45 11.81 11.32 11.35 10.6M
2021-02-10 10.91 11.29 10.66 11.23 7.2M
2021-02-09 10.30 10.89 10.26 10.85 8.7M
2021-02-08 10.25 10.52 10.11 10.20 6.1M
2021-02-05 11.04 11.22 10.26 10.27 7.7M
2021-02-04 11.14 11.19 10.70 10.89 5.9M
2021-02-03 11.68 11.68 11.16 11.20 5.7M
2021-02-02 11.42 11.72 11.26 11.63 5.4M
2021-02-01 11.68 11.79 11.30 11.49 7.0M
2021-01-29 12.09 12.20 11.37 11.57 7.8M
2021-01-28 12.13 12.42 12.02 12.08 7.9M
2021-01-27 11.96 12.50 11.72 12.31 11.3M
2021-01-26 11.42 12.42 11.39 11.90 11.8M
2021-01-25 12.15 12.15 11.39 11.42 8.7M
2021-01-22 12.32 12.47 11.92 11.92 8.4M
2021-01-21 12.32 12.81 12.16 12.41 13.5M
2021-01-20 13.07 13.83 12.48 12.51 22.0M
2021-01-19 11.78 12.39 11.63 12.08 12.5M
2021-01-18 11.45 11.82 11.43 11.69 6.2M
2021-01-15 11.37 11.77 11.22 11.54 6.8M
2021-01-14 11.23 11.50 10.87 11.39 9.9M
2021-01-13 11.69 11.78 11.06 11.23 9.1M
2021-01-12 11.74 12.09 11.59 11.69 6.3M
2021-01-11 11.87 12.23 11.65 11.78 8.4M
2021-01-08 12.18 12.43 11.75 11.93 14.3M
2021-01-07 12.98 13.01 11.98 12.19 11.9M
2021-01-06 13.34 13.45 12.92 12.97 5.0M
2021-01-05 13.52 13.66 13.29 13.42 5.0M
2021-01-04 13.34 13.73 13.23 13.63 6.5M