Beijing Airdoc Technology

2251
🏛️ hong-kong →
14.09
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
2022-12-30 13.94 14.16 13.94 14.16 0.0M
2022-12-29 14.20 14.20 13.80 13.96 0.0M
2022-12-28 14.60 14.60 13.98 14.20 0.0M
2022-12-23 14.40 14.68 13.98 13.98 0.0M
2022-12-22 14.42 14.56 14.42 14.40 0.0M
2022-12-21 14.00 14.46 14.00 14.44 0.0M
2022-12-20 14.28 14.28 13.52 13.54 0.0M
2022-12-19 15.00 15.00 14.10 14.12 0.0M
2022-12-16 15.70 15.80 14.08 14.80 0.0M
2022-12-15 15.76 15.90 15.50 15.70 0.0M
2022-12-14 15.60 15.78 15.22 15.76 0.0M
2022-12-13 15.40 15.72 14.76 15.56 0.0M
2022-12-12 15.50 15.62 15.12 15.40 0.0M
2022-12-09 15.12 15.50 14.78 15.46 0.0M
2022-12-08 15.60 15.60 14.76 14.76 0.0M
2022-12-07 15.20 15.20 14.18 15.00 0.0M
2022-12-06 15.30 15.88 14.76 15.20 0.0M
2022-12-05 15.02 15.90 15.02 15.28 0.1M
2022-12-02 15.10 15.30 15.10 15.14 0.1M
2022-12-01 15.26 15.28 15.02 15.28 0.0M
2022-11-30 15.30 15.68 15.00 15.00 0.0M
2022-11-29 14.08 15.68 14.08 15.00 0.0M
2022-11-28 15.20 15.20 15.20 15.20 0.0M
2022-11-25 15.18 15.20 15.18 15.20 0.0M
2022-11-24 15.20 15.20 14.42 15.20 0.0M
2022-11-23 14.18 15.00 14.18 14.96 0.0M
2022-11-22 14.14 14.14 14.14 14.14 0.0M
2022-11-21 15.50 15.50 14.40 14.60 0.0M
2022-11-18 15.50 15.50 13.22 15.02 0.0M
2022-11-17 15.26 15.66 14.40 15.00 0.0M
2022-11-16 13.60 15.30 13.58 15.26 0.0M
2022-11-15 14.96 15.84 14.88 14.90 0.0M
2022-11-14 14.50 15.94 14.50 15.10 0.1M
2022-11-11 13.84 15.98 13.84 15.10 0.1M
2022-11-10 13.80 13.90 13.80 13.84 0.0M
2022-11-09 14.18 14.18 13.90 13.90 0.0M
2022-11-08 14.50 14.78 13.68 14.28 0.0M
2022-11-07 12.96 13.90 12.96 13.70 0.0M
2022-11-04 12.00 13.18 12.00 12.50 0.0M
2022-11-03 11.20 12.08 11.20 11.56 0.0M
2022-11-02 11.08 11.16 10.50 11.16 0.0M
2022-11-01 10.32 10.98 10.00 10.98 0.0M
2022-10-31 10.80 10.80 10.32 10.32 0.0M
2022-10-28 11.10 11.10 10.80 10.80 0.0M
2022-10-27 11.16 11.20 11.00 11.20 0.0M
2022-10-26 11.10 11.16 10.60 11.16 0.0M
2022-10-25 10.00 11.12 10.00 11.12 0.0M
2022-10-24 10.66 10.96 10.00 10.96 0.0M
2022-10-21 10.58 10.66 10.58 10.66 0.0M
2022-10-20 10.02 10.02 10.02 10.10 0.0M
2022-10-19 11.00 11.00 11.00 11.00 0.0M
2022-10-18 10.82 11.30 10.82 11.00 0.0M
2022-10-17 10.80 10.82 10.66 10.82 0.0M
2022-10-14 10.78 10.78 9.80 9.82 0.0M
2022-10-13 10.78 10.78 10.78 10.78 0.0M
2022-10-12 9.81 10.78 9.81 10.78 0.0M
2022-10-11 10.30 10.30 9.80 9.80 0.0M
2022-10-10 10.70 10.70 10.30 10.30 0.0M
2022-10-07 10.68 10.68 10.68 10.68 0.0M
2022-10-06 10.54 10.58 10.54 10.58 0.0M
2022-10-05 10.78 10.78 10.40 10.48 0.0M
2022-10-03 10.76 10.78 10.76 10.78 0.0M
2022-09-30 10.80 10.86 10.60 10.60 0.0M
2022-09-29 11.46 11.68 10.80 10.80 0.0M
2022-09-28 12.02 12.20 11.80 11.80 0.0M
2022-09-27 12.00 12.02 12.00 12.00 0.0M
2022-09-26 12.86 12.86 12.34 12.34 0.0M
2022-09-23 11.82 11.92 11.82 11.82 0.0M
2022-09-22 11.80 12.92 11.80 11.82 0.0M
2022-09-21 12.22 12.38 12.20 12.22 0.0M
2022-09-20 12.02 12.98 12.02 12.52 0.0M
2022-09-19 12.10 12.10 12.02 12.02 0.0M
2022-09-16 12.62 12.62 12.06 12.10 0.0M
2022-09-15 12.50 12.88 12.50 12.54 0.0M
2022-09-14 12.70 12.90 12.20 12.90 0.0M
2022-09-13 13.00 13.00 12.58 12.70 0.0M
2022-09-09 12.10 13.18 12.10 13.00 0.2M
2022-09-08 12.98 13.00 12.50 12.50 0.0M
2022-09-07 13.00 13.10 12.80 12.76 0.0M
2022-09-06 13.18 13.18 12.30 12.38 0.0M
2022-09-05 13.40 13.40 13.20 13.20 0.0M
2022-09-02 13.38 13.80 13.12 13.58 0.0M
2022-09-01 14.00 14.10 13.28 13.38 0.1M
2022-08-31 14.62 14.68 14.02 14.50 0.0M
2022-08-30 15.46 15.46 14.48 14.98 0.0M
2022-08-29 15.88 15.88 15.46 15.46 0.0M
2022-08-26 16.10 16.20 15.90 16.04 0.0M
2022-08-25 16.30 16.40 16.14 16.40 0.0M
2022-08-24 16.32 16.42 16.20 16.40 0.0M
2022-08-23 16.50 16.50 16.32 16.32 0.0M
2022-08-22 16.10 16.54 16.02 16.54 0.0M
2022-08-19 16.56 16.64 16.56 16.58 0.0M
2022-08-18 16.30 16.40 16.02 16.60 0.0M
2022-08-17 16.80 16.80 16.10 16.66 0.0M
2022-08-16 16.70 16.70 16.70 16.70 0.0M
2022-08-15 16.96 16.96 16.80 16.62 0.0M
2022-08-12 16.62 17.00 16.38 16.98 0.0M
2022-08-11 16.72 17.12 16.72 17.12 0.0M
2022-08-10 16.90 17.10 16.10 16.72 0.0M
2022-08-09 16.62 17.10 16.62 17.10 0.0M
2022-08-08 16.44 16.84 16.42 16.60 0.0M
2022-08-05 16.20 16.48 15.92 16.38 0.0M
2022-08-04 15.96 16.38 15.96 16.30 0.0M
2022-08-03 16.30 16.30 15.56 15.98 0.0M
2022-08-02 15.92 16.18 15.54 16.00 0.0M
2022-08-01 16.64 16.64 15.90 15.92 0.0M
2022-07-29 16.50 16.72 16.10 16.54 0.0M
2022-07-28 16.70 16.72 16.08 16.66 0.0M
2022-07-27 16.70 16.70 16.00 16.38 0.1M
2022-07-26 16.82 16.82 16.22 16.60 0.0M
2022-07-25 16.86 16.86 16.24 16.62 0.0M
2022-07-22 16.50 17.00 15.98 16.40 0.1M
2022-07-21 16.42 16.46 15.52 16.28 0.0M
2022-07-20 17.00 17.28 16.00 16.06 0.1M
2022-07-19 17.42 17.42 16.70 17.00 0.0M
2022-07-18 17.28 17.44 16.68 17.00 0.0M
2022-07-15 16.76 17.54 16.50 16.90 0.0M
2022-07-14 16.94 17.16 16.44 16.76 0.0M
2022-07-13 17.34 17.38 16.32 16.60 0.1M
2022-07-12 17.20 17.50 16.58 16.82 0.0M
2022-07-11 17.46 17.46 16.58 16.80 0.0M
2022-07-08 17.30 17.78 16.80 16.88 0.1M
2022-07-07 17.76 17.76 16.78 17.28 0.0M
2022-07-06 17.20 17.80 16.96 17.12 0.1M
2022-07-05 17.20 17.50 16.56 16.80 0.0M
2022-07-04 16.80 17.12 16.42 17.00 0.0M
2022-06-30 17.68 17.96 16.70 16.80 0.1M
2022-06-29 17.50 17.78 16.82 17.28 0.0M
2022-06-28 17.48 17.48 16.50 17.48 0.1M
2022-06-27 17.26 18.26 16.32 17.44 0.1M
2022-06-24 16.96 17.42 16.66 17.22 0.2M
2022-06-23 16.84 16.84 16.00 16.66 0.1M
2022-06-22 17.02 17.02 16.28 16.28 0.0M
2022-06-21 16.94 17.36 16.20 16.90 0.1M
2022-06-20 16.12 17.88 15.80 16.88 0.1M
2022-06-17 16.30 17.00 15.90 16.64 0.2M
2022-06-16 16.22 17.22 15.98 16.30 0.3M
2022-06-15 15.68 17.38 15.52 17.34 0.1M
2022-06-14 17.00 17.28 15.68 16.68 0.1M
2022-06-13 19.66 19.66 16.32 17.00 0.1M
2022-06-10 18.68 19.42 18.00 18.16 0.1M
2022-06-09 19.46 21.90 18.32 18.76 0.2M
2022-06-08 17.98 40.00 17.66 19.22 0.0M
2022-06-07 17.88 18.02 17.50 17.98 0.1M
2022-06-06 17.78 17.96 17.16 17.90 0.0M
2022-06-02 17.96 17.96 16.50 17.16 0.1M
2022-06-01 17.78 17.94 17.12 17.90 0.0M
2022-05-31 17.68 17.80 17.20 17.78 0.0M
2022-05-30 17.18 17.32 17.16 17.32 0.0M
2022-05-27 17.96 18.02 17.20 17.30 0.0M
2022-05-26 18.00 18.00 17.10 17.96 0.0M
2022-05-25 17.98 17.98 17.10 17.90 0.0M
2022-05-24 17.88 18.20 17.68 17.98 0.0M
2022-05-23 17.58 18.42 17.56 17.88 0.0M
2022-05-20 16.84 17.56 16.84 17.56 0.0M
2022-05-19 17.12 17.58 16.84 17.32 0.0M
2022-05-18 17.74 17.94 16.82 17.18 0.0M
2022-05-17 17.84 17.84 16.84 17.76 0.0M
2022-05-16 17.00 17.90 16.70 17.52 0.0M
2022-05-13 17.00 17.86 17.00 17.00 0.0M
2022-05-12 17.68 17.88 17.04 17.10 0.0M
2022-05-11 17.44 17.86 17.02 17.70 0.0M
2022-05-10 17.40 17.50 16.70 17.44 0.0M
2022-05-06 17.56 17.60 16.86 17.02 0.0M
2022-05-05 17.50 17.60 17.02 17.56 0.0M
2022-05-04 17.40 17.40 16.80 17.02 0.0M
2022-05-03 17.50 17.50 16.96 17.00 0.0M
2022-04-29 16.66 17.12 16.46 17.12 0.0M
2022-04-28 16.00 16.96 16.00 16.64 0.0M
2022-04-27 15.96 18.00 15.52 16.66 0.0M
2022-04-26 15.82 16.04 15.82 15.96 0.0M
2022-04-25 17.98 17.98 15.82 15.82 0.0M
2022-04-22 16.70 17.98 15.80 16.88 0.0M
2022-04-21 16.62 16.84 16.30 16.84 0.0M
2022-04-20 16.76 17.30 16.62 17.30 0.0M
2022-04-19 17.68 18.02 16.76 16.76 0.0M
2022-04-14 16.94 17.68 16.92 17.68 0.0M
2022-04-13 17.54 17.58 16.50 16.86 0.0M
2022-04-12 17.54 17.82 17.52 17.82 0.0M
2022-04-11 18.02 18.42 17.52 17.52 0.0M
2022-04-08 17.52 18.18 17.52 18.06 0.0M
2022-04-07 17.70 18.50 17.52 18.38 0.0M
2022-04-06 17.86 18.00 17.70 17.70 0.0M
2022-04-04 18.00 18.00 17.32 18.00 0.0M
2022-04-01 17.98 17.98 17.02 17.88 0.0M
2022-03-31 17.58 18.00 17.44 17.68 0.0M
2022-03-30 18.00 18.50 17.38 17.58 0.0M
2022-03-29 18.58 18.60 17.10 17.44 0.1M
2022-03-28 17.92 18.60 17.50 18.56 0.0M
2022-03-25 18.30 19.60 17.80 18.50 0.1M
2022-03-24 17.60 18.40 17.60 18.40 0.0M
2022-03-23 17.48 17.74 17.10 17.40 0.1M
2022-03-22 17.60 17.60 17.00 17.44 0.1M
2022-03-21 18.00 18.00 17.22 17.22 0.0M
2022-03-18 16.08 17.16 16.06 17.16 0.0M
2022-03-17 16.04 17.56 16.04 17.54 0.0M
2022-03-16 16.12 16.64 15.02 15.66 0.3M
2022-03-15 18.94 18.94 15.56 15.58 0.1M
2022-03-14 22.70 22.70 19.10 19.12 0.1M
2022-03-11 21.55 23.50 20.20 22.80 0.0M
2022-03-10 24.30 24.60 21.35 23.65 0.0M
2022-03-09 24.35 25.40 23.00 24.10 0.0M
2022-03-08 26.95 26.95 23.85 24.35 0.0M
2022-03-07 28.00 28.00 25.20 26.55 0.0M
2022-03-04 32.50 32.50 28.20 29.20 0.0M
2022-03-03 30.00 31.95 29.35 30.45 0.0M
2022-03-02 32.55 32.55 28.70 28.95 0.0M
2022-03-01 30.00 30.50 28.55 30.15 0.0M
2022-02-28 29.90 30.50 28.55 30.00 0.0M
2022-02-25 29.60 30.50 29.60 30.00 0.0M
2022-02-24 30.75 31.40 29.00 29.50 0.0M
2022-02-23 30.95 31.20 30.75 30.95 0.0M
2022-02-22 31.65 31.65 29.90 30.95 0.0M
2022-02-21 31.05 31.60 30.10 30.70 0.1M
2022-02-18 31.50 31.85 30.75 31.15 0.0M
2022-02-17 31.85 31.85 30.55 31.25 0.0M
2022-02-16 31.15 31.15 30.75 30.95 0.0M
2022-02-15 30.95 31.40 30.50 30.95 0.1M
2022-02-14 30.50 32.80 30.50 31.45 0.0M
2022-02-11 31.80 31.80 31.20 31.60 0.0M
2022-02-10 33.50 34.00 31.50 31.80 0.1M
2022-02-09 34.00 34.00 31.60 32.80 0.1M
2022-02-08 32.00 33.00 31.70 33.00 0.0M
2022-02-07 32.00 32.75 31.05 32.50 0.0M
2022-02-04 32.20 32.95 31.45 32.95 0.0M
2022-01-31 31.50 32.30 30.80 32.20 0.0M
2022-01-28 31.00 32.85 31.00 31.90 0.0M
2022-01-27 33.65 34.10 30.70 31.40 0.1M
2022-01-26 35.70 36.60 34.25 34.55 0.0M
2022-01-25 37.20 38.15 34.05 35.55 0.0M
2022-01-24 37.00 38.00 36.00 37.20 0.0M
2022-01-21 38.50 38.60 37.35 37.55 0.0M
2022-01-20 39.40 40.50 39.05 39.40 0.0M
2022-01-19 40.00 40.50 38.80 39.00 0.0M
2022-01-18 38.85 42.00 38.80 41.20 0.1M
2022-01-17 43.00 43.00 38.40 38.80 0.1M
2022-01-14 35.45 41.80 35.45 41.15 0.1M
2022-01-13 34.50 38.30 34.50 36.25 0.1M
2022-01-12 34.50 34.50 33.00 33.45 0.0M
2022-01-11 32.50 35.60 31.75 32.60 0.0M
2022-01-10 32.00 33.25 31.50 31.50 0.0M
2022-01-07 33.15 34.35 30.65 32.65 0.0M
2022-01-06 32.45 33.20 31.60 33.20 0.0M
2022-01-05 35.85 35.85 32.80 33.40 0.0M
2022-01-04 37.85 37.85 35.10 35.95 0.0M
2022-01-03 38.40 38.90 37.15 37.85 0.0M