Beijing Asiacom Information Technology

301085
🏛️ china →
57.78
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 33.60 34.29 33.21 33.34 1.4M
2021-12-30 33.45 34.42 33.41 33.69 1.4M
2021-12-29 33.19 33.72 32.71 33.51 1.2M
2021-12-28 32.96 33.69 32.96 33.35 1.3M
2021-12-27 33.17 33.58 32.68 33.20 1.4M
2021-12-24 36.20 36.50 33.50 33.61 2.5M
2021-12-23 36.55 37.10 35.62 35.65 3.3M
2021-12-22 35.97 37.97 35.88 37.16 4.1M
2021-12-21 35.00 37.00 34.68 36.36 3.8M
2021-12-20 35.56 36.21 34.51 34.77 4.3M
2021-12-17 36.93 41.02 36.23 37.15 7.0M
2021-12-16 34.10 36.18 34.01 36.16 3.6M
2021-12-15 34.18 34.88 33.88 34.18 2.2M
2021-12-14 33.10 34.42 32.86 34.42 2.4M
2021-12-13 32.66 33.37 32.50 33.18 1.7M
2021-12-10 32.20 32.93 32.12 32.64 1.2M
2021-12-09 32.60 33.25 32.49 32.55 1.5M
2021-12-08 32.20 32.68 31.83 32.40 1.4M
2021-12-07 32.50 32.78 31.74 32.08 1.4M
2021-12-06 33.80 33.90 32.11 32.36 2.0M
2021-12-03 35.04 35.38 33.68 33.72 2.5M
2021-12-02 36.57 37.49 35.13 35.13 3.5M
2021-12-01 36.88 38.70 36.60 37.32 5.6M
2021-11-30 35.53 38.75 35.08 37.42 7.1M
2021-11-29 34.31 34.78 34.02 34.60 1.7M
2021-11-26 34.61 35.33 34.20 34.30 2.2M
2021-11-25 36.62 36.69 34.85 34.90 3.3M
2021-11-24 35.60 36.51 35.18 36.44 3.0M
2021-11-23 36.02 36.35 35.10 35.40 2.6M
2021-11-22 35.70 36.28 35.11 35.85 2.6M
2021-11-19 35.87 36.58 35.08 35.40 3.1M
2021-11-18 36.16 38.09 35.84 35.86 4.1M
2021-11-17 35.02 37.49 35.02 36.68 4.4M
2021-11-16 38.33 38.89 35.66 35.70 6.3M
2021-11-15 37.82 43.01 36.90 38.30 9.2M
2021-11-12 32.38 36.83 32.38 36.00 8.1M
2021-11-11 32.00 33.54 31.68 32.55 4.6M
2021-11-10 32.00 32.76 31.31 32.66 4.3M
2021-11-09 30.92 32.76 30.66 32.15 4.6M
2021-11-08 31.61 31.76 30.17 31.04 3.5M
2021-11-05 29.96 31.30 29.95 30.84 4.2M
2021-11-04 29.69 30.25 29.55 29.92 2.4M
2021-11-03 28.89 29.98 28.89 29.70 2.3M
2021-11-02 29.72 30.20 28.74 28.80 2.9M
2021-11-01 29.28 29.90 28.64 29.86 3.0M
2021-10-29 29.07 29.95 29.07 29.20 2.4M
2021-10-28 30.51 31.02 29.12 29.20 3.5M
2021-10-27 30.63 31.45 29.45 31.03 4.9M
2021-10-26 30.32 31.71 30.31 31.11 4.0M
2021-10-25 31.77 31.78 30.44 30.66 5.4M
2021-10-22 31.99 34.13 31.80 32.82 6.6M
2021-10-21 31.89 33.00 31.52 31.86 5.2M
2021-10-20 36.00 36.80 33.33 33.41 6.9M
2021-10-19 33.11 36.10 32.71 35.65 7.7M
2021-10-18 42.77 42.77 35.44 35.45 10.0M