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
2023-12-29 11.54 11.91 11.49 11.84 12.8M
2023-12-28 11.40 11.64 11.28 11.56 9.2M
2023-12-27 11.22 11.43 11.22 11.39 7.1M
2023-12-26 11.50 11.50 11.18 11.22 8.6M
2023-12-25 11.61 11.72 11.39 11.48 6.8M
2023-12-22 12.01 12.03 11.52 11.55 14.2M
2023-12-21 11.91 12.09 11.75 12.01 9.7M
2023-12-20 12.32 12.37 11.95 11.95 7.7M
2023-12-19 12.08 12.29 12.03 12.25 6.8M
2023-12-18 12.24 12.45 12.05 12.09 8.9M
2023-12-15 12.39 12.47 12.17 12.29 8.6M
2023-12-14 12.53 12.65 12.33 12.35 10.7M
2023-12-13 12.82 12.82 12.45 12.45 12.4M
2023-12-12 12.69 12.96 12.66 12.83 15.8M
2023-12-11 12.41 12.74 12.30 12.72 12.9M
2023-12-08 12.64 12.76 12.39 12.47 16.7M
2023-12-07 12.39 12.71 12.35 12.65 15.3M
2023-12-06 12.37 12.53 12.25 12.38 10.9M
2023-12-05 12.75 12.75 12.35 12.35 14.8M
2023-12-04 12.80 13.06 12.79 12.80 16.9M
2023-12-01 12.55 12.95 12.46 12.88 20.6M
2023-11-30 12.53 12.59 12.19 12.55 15.2M
2023-11-29 12.82 12.82 12.50 12.51 16.1M
2023-11-28 12.99 13.01 12.65 12.81 16.5M
2023-11-27 12.87 13.09 12.79 12.99 13.6M
2023-11-24 13.54 13.54 12.83 12.87 27.0M
2023-11-23 13.32 13.51 13.14 13.51 20.7M
2023-11-22 13.52 13.82 13.45 13.45 21.4M
2023-11-21 13.94 14.12 13.52 13.65 32.0M
2023-11-20 13.75 14.05 13.59 14.00 30.5M
2023-11-17 13.72 13.92 13.55 13.71 29.6M
2023-11-16 14.08 14.14 13.85 13.85 39.1M
2023-11-15 13.99 14.45 13.71 14.43 60.8M
2023-11-14 13.94 14.11 13.79 13.84 40.7M
2023-11-13 14.09 14.23 13.82 13.93 48.3M
2023-11-10 13.85 14.60 13.71 14.14 83.8M
2023-11-09 13.39 14.22 13.19 14.05 68.0M
2023-11-08 13.75 13.84 13.42 13.54 54.1M
2023-11-07 13.39 13.60 13.37 13.50 40.5M
2023-11-06 12.52 13.54 12.52 13.52 62.9M
2023-11-03 12.21 12.52 12.21 12.39 20.9M
2023-11-02 12.68 12.94 12.30 12.34 26.8M
2023-11-01 13.01 13.13 12.61 12.62 28.1M
2023-10-31 13.33 13.38 12.89 13.00 35.7M
2023-10-30 13.02 13.51 12.89 13.45 47.4M
2023-10-27 13.02 13.25 12.74 12.99 37.8M
2023-10-26 12.85 13.39 12.83 13.22 53.1M
2023-10-25 12.01 13.25 12.01 13.09 56.4M
2023-10-24 11.96 12.35 11.30 12.14 46.5M
2023-10-23 13.06 13.08 11.82 12.09 56.1M
2023-10-20 13.81 13.95 13.29 13.45 74.9M
2023-10-19 13.08 13.79 12.96 13.55 80.7M
2023-10-18 12.99 13.29 12.70 13.19 64.4M
2023-10-17 12.39 13.57 12.38 13.45 85.7M
2023-10-16 12.42 12.43 12.08 12.20 24.5M
2023-10-13 12.69 12.70 12.43 12.47 34.5M
2023-10-12 12.94 13.15 12.71 12.91 38.9M
2023-10-11 12.96 13.05 12.59 12.77 41.9M
2023-10-10 12.30 12.92 12.24 12.79 54.8M
2023-10-09 12.20 12.24 11.98 12.17 18.7M
2023-09-28 12.20 12.32 12.12 12.29 19.8M
2023-09-27 12.23 12.26 12.04 12.04 21.9M
2023-09-26 12.23 12.42 12.14 12.31 24.2M
2023-09-25 12.13 12.51 12.09 12.34 31.1M
2023-09-22 11.86 12.29 11.79 12.23 30.9M
2023-09-21 11.83 12.02 11.79 11.89 16.7M
2023-09-20 11.92 12.05 11.82 11.83 16.0M
2023-09-19 12.18 12.24 11.82 11.85 24.6M
2023-09-18 12.19 12.29 12.11 12.19 22.5M
2023-09-15 12.61 12.61 12.21 12.30 27.9M
2023-09-14 12.62 12.71 12.39 12.56 34.2M
2023-09-13 12.54 12.85 12.39 12.79 48.2M
2023-09-12 13.03 13.05 12.52 12.54 48.7M
2023-09-11 13.13 13.22 12.78 13.00 43.4M
2023-09-08 13.02 13.42 12.65 13.23 55.9M
2023-09-07 13.00 13.58 12.91 13.10 64.8M
2023-09-06 13.25 13.31 12.63 13.10 74.4M
2023-09-05 14.55 14.69 13.52 13.61 92.1M
2023-09-04 14.85 15.05 14.15 14.77 83.7M
2023-09-01 14.66 15.23 14.35 14.85 103.1M
2023-08-31 14.62 16.03 14.30 14.64 137.9M
2023-08-30 14.62 16.06 14.12 15.06 179.8M
2023-08-29 11.75 14.02 11.75 14.02 118.9M
2023-08-28 13.85 13.85 11.54 11.68 91.5M
2023-08-25 12.35 13.08 12.09 12.44 98.1M
2023-08-24 13.08 14.53 12.85 13.00 133.6M
2023-08-23 11.31 13.07 11.31 12.11 82.8M
2023-08-22 11.09 11.52 11.05 11.52 42.2M
2023-08-21 10.76 11.17 10.70 10.94 20.9M
2023-08-18 11.20 11.31 10.85 10.89 30.2M
2023-08-17 10.77 11.39 10.65 11.39 39.3M
2023-08-16 10.85 11.20 10.60 10.92 27.8M
2023-08-15 10.79 11.02 10.70 10.99 25.5M
2023-08-14 10.43 10.82 10.38 10.82 15.5M
2023-08-11 10.97 10.97 10.55 10.57 16.0M
2023-08-10 10.82 11.02 10.76 10.92 15.2M
2023-08-09 10.72 11.05 10.70 10.93 21.5M
2023-08-08 10.79 10.89 10.70 10.79 15.1M
2023-08-07 10.74 10.86 10.64 10.83 19.0M
2023-08-04 10.33 10.78 10.29 10.76 25.8M
2023-08-03 10.32 10.40 10.17 10.29 8.5M
2023-08-02 10.25 10.43 10.16 10.35 9.6M
2023-08-01 10.25 10.37 10.12 10.29 9.6M
2023-07-31 10.29 10.44 10.22 10.28 10.5M
2023-07-28 10.12 10.39 9.96 10.29 9.9M
2023-07-27 10.28 10.33 10.06 10.10 8.1M
2023-07-26 10.52 10.52 10.18 10.24 13.1M
2023-07-25 10.58 10.63 10.43 10.57 12.3M
2023-07-24 10.40 10.63 10.23 10.46 10.4M
2023-07-21 10.52 10.76 10.35 10.40 14.2M
2023-07-20 10.76 10.87 10.56 10.63 17.1M
2023-07-19 10.59 10.97 10.58 10.77 26.3M
2023-07-18 10.75 10.81 10.50 10.55 23.7M
2023-07-17 10.53 10.85 10.36 10.82 42.3M
2023-07-14 9.88 10.19 9.88 10.10 15.0M
2023-07-13 9.69 9.93 9.66 9.90 9.7M
2023-07-12 9.95 9.98 9.60 9.62 13.6M
2023-07-11 9.83 9.95 9.79 9.94 7.8M
2023-07-10 9.88 9.92 9.80 9.86 7.1M
2023-07-07 10.00 10.03 9.65 9.87 14.2M
2023-07-06 9.95 10.19 9.89 10.04 12.5M
2023-07-05 10.07 10.21 9.94 9.95 13.6M
2023-07-04 9.92 10.10 9.87 10.10 12.1M
2023-07-03 10.04 10.09 9.78 10.01 14.6M
2023-06-30 9.85 10.04 9.77 10.02 12.6M
2023-06-29 9.82 9.96 9.77 9.89 10.8M
2023-06-28 10.06 10.06 9.55 9.83 13.7M
2023-06-27 10.08 10.15 9.98 10.10 11.4M
2023-06-26 10.71 10.80 10.01 10.03 17.3M
2023-06-21 11.20 11.22 10.71 10.71 17.5M
2023-06-20 11.17 11.37 11.12 11.19 14.2M
2023-06-19 11.19 11.30 11.08 11.25 15.4M
2023-06-16 11.12 11.22 10.87 11.16 14.7M
2023-06-15 11.29 11.40 11.02 11.08 14.7M
2023-06-14 11.45 11.52 11.19 11.27 14.8M
2023-06-13 11.39 11.47 11.15 11.40 17.1M
2023-06-12 11.48 11.59 11.32 11.39 18.8M
2023-06-09 11.32 11.63 11.32 11.55 23.6M
2023-06-08 11.69 11.85 11.35 11.49 28.4M
2023-06-07 11.14 11.76 11.09 11.56 36.3M
2023-06-06 11.51 11.59 11.05 11.14 26.6M
2023-06-05 11.34 11.60 11.08 11.46 33.4M
2023-06-02 11.15 11.42 11.10 11.34 31.6M
2023-06-01 11.01 11.34 11.01 11.10 32.7M
2023-05-31 11.06 11.45 10.96 11.27 47.6M
2023-05-30 10.74 11.39 10.64 11.19 51.3M
2023-05-29 10.45 11.05 10.41 10.72 46.7M
2023-05-26 9.57 10.23 9.57 10.14 28.2M
2023-05-25 9.96 9.98 9.51 9.66 11.6M
2023-05-24 9.46 9.68 9.41 9.58 6.8M
2023-05-23 9.68 9.73 9.49 9.50 7.4M
2023-05-22 9.69 9.76 9.60 9.75 7.6M
2023-05-19 9.68 9.75 9.54 9.69 9.5M
2023-05-18 9.47 9.78 9.44 9.72 14.2M
2023-05-17 9.32 9.49 9.27 9.44 7.9M
2023-05-16 9.48 9.50 9.30 9.35 8.3M
2023-05-15 9.52 9.58 9.22 9.54 11.9M
2023-05-12 9.85 9.93 9.51 9.55 15.3M
2023-05-11 9.92 10.06 9.86 9.89 14.1M
2023-05-10 10.27 10.55 9.81 9.95 28.7M
2023-05-09 10.93 11.04 10.41 10.45 27.5M
2023-05-08 10.95 11.12 10.59 11.09 31.6M
2023-05-05 10.62 11.30 10.31 11.00 38.0M
2023-05-04 10.69 11.04 10.39 10.62 26.6M
2023-04-28 10.12 10.92 10.05 10.77 38.2M
2023-04-27 11.50 11.50 10.14 10.20 54.4M
2023-04-26 11.85 11.92 11.17 11.55 50.9M
2023-04-25 12.01 12.44 11.69 12.33 63.5M
2023-04-24 10.85 12.45 10.85 12.36 74.3M
2023-04-21 11.66 11.68 10.75 10.87 42.2M
2023-04-20 11.59 11.80 11.43 11.80 42.9M
2023-04-19 10.89 11.90 10.88 11.56 48.7M
2023-04-18 10.97 11.03 10.69 10.88 14.1M
2023-04-17 11.39 11.52 10.92 11.00 23.1M
2023-04-14 11.35 11.64 11.10 11.54 24.3M
2023-04-13 11.42 11.68 11.31 11.35 23.7M
2023-04-12 11.25 11.58 11.16 11.52 34.6M
2023-04-11 10.72 11.27 10.72 11.09 20.4M
2023-04-10 11.32 11.45 10.70 10.76 25.7M
2023-04-07 11.17 11.49 10.95 11.43 25.7M
2023-04-06 11.08 11.22 10.97 11.09 21.5M
2023-04-04 11.47 11.55 11.23 11.38 26.2M
2023-04-03 11.35 11.59 11.15 11.56 33.9M
2023-03-31 11.09 11.60 10.85 11.46 33.3M
2023-03-30 11.19 11.35 10.99 11.05 20.3M
2023-03-29 11.23 11.39 11.03 11.23 19.3M
2023-03-28 11.35 11.52 11.06 11.22 25.2M
2023-03-27 11.83 11.83 11.23 11.49 36.7M
2023-03-24 11.28 11.68 11.23 11.65 39.8M
2023-03-23 11.60 11.75 11.27 11.42 42.2M
2023-03-22 11.35 11.75 10.99 11.52 51.1M
2023-03-21 11.12 11.22 10.86 11.16 24.0M
2023-03-20 11.25 11.55 11.00 11.14 41.4M
2023-03-17 10.62 11.15 10.52 11.12 37.1M
2023-03-16 10.69 10.72 10.32 10.46 16.6M
2023-03-15 10.84 10.85 10.52 10.60 16.3M
2023-03-14 10.79 10.89 10.55 10.72 21.6M
2023-03-13 10.78 10.97 10.67 10.97 31.7M
2023-03-10 10.51 11.05 10.45 10.73 31.2M
2023-03-09 10.43 10.65 10.19 10.61 19.9M
2023-03-08 10.06 10.45 10.03 10.45 16.8M
2023-03-07 10.39 10.44 10.03 10.04 13.4M
2023-03-06 10.47 10.60 10.35 10.39 11.7M
2023-03-03 10.67 10.67 10.32 10.50 16.4M
2023-03-02 10.68 10.85 10.63 10.66 20.8M
2023-03-01 10.35 10.79 10.31 10.76 32.3M
2023-02-28 10.17 10.48 10.10 10.34 24.8M
2023-02-27 10.09 10.19 9.89 9.89 10.7M
2023-02-24 10.09 10.24 10.09 10.12 10.2M
2023-02-23 10.29 10.38 10.01 10.05 13.0M
2023-02-22 10.14 10.43 10.02 10.33 15.6M
2023-02-21 10.23 10.55 10.12 10.29 18.0M
2023-02-20 9.99 10.27 9.92 10.26 20.2M
2023-02-17 10.56 10.59 9.95 9.95 27.0M
2023-02-16 10.77 11.06 10.39 10.52 44.4M
2023-02-15 10.82 11.35 10.71 11.09 54.6M
2023-02-14 11.54 11.88 10.68 10.71 62.0M
2023-02-13 10.36 10.61 10.25 10.53 23.3M
2023-02-10 10.51 10.82 10.33 10.42 39.8M
2023-02-09 9.95 10.45 9.90 10.42 23.6M
2023-02-08 10.28 10.31 10.00 10.04 16.2M
2023-02-07 10.20 10.37 10.11 10.31 19.6M
2023-02-06 10.07 10.45 10.01 10.38 27.2M
2023-02-03 9.89 10.15 9.86 10.15 17.6M
2023-02-02 9.99 10.05 9.89 9.92 12.0M
2023-02-01 9.64 9.99 9.60 9.98 15.1M
2023-01-31 9.69 9.71 9.59 9.62 6.9M
2023-01-30 9.73 9.80 9.65 9.72 10.7M
2023-01-20 9.58 9.79 9.55 9.65 8.8M
2023-01-19 9.35 9.63 9.33 9.61 10.9M
2023-01-18 9.25 9.40 9.18 9.38 6.4M
2023-01-17 9.40 9.47 9.18 9.24 6.9M
2023-01-16 9.37 9.51 9.31 9.43 7.5M
2023-01-13 9.37 9.37 9.19 9.28 5.9M
2023-01-12 9.35 9.49 9.23 9.32 6.1M
2023-01-11 9.35 9.60 9.32 9.34 7.5M
2023-01-10 9.35 9.48 9.27 9.39 5.7M
2023-01-09 9.42 9.52 9.32 9.40 7.4M
2023-01-06 9.53 9.59 9.32 9.38 10.2M
2023-01-05 9.82 9.85 9.47 9.57 16.8M
2023-01-04 9.31 9.62 9.27 9.56 21.2M
2023-01-03 8.69 9.36 8.69 9.35 18.1M