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
2022-12-30 27.54 28.28 27.23 27.86 0.6M
2022-12-29 27.39 27.99 27.30 27.40 0.4M
2022-12-28 27.98 28.00 27.43 27.43 0.6M
2022-12-27 28.11 28.11 27.55 27.85 0.6M
2022-12-26 27.84 28.17 27.65 27.97 0.6M
2022-12-23 27.29 28.17 26.90 27.84 0.5M
2022-12-22 27.56 28.02 27.02 27.29 0.8M
2022-12-21 28.20 28.48 27.34 27.39 1.0M
2022-12-20 29.20 30.20 28.16 28.21 1.5M
2022-12-19 28.98 29.28 28.18 28.82 1.0M
2022-12-16 29.91 29.91 28.50 28.57 1.6M
2022-12-15 29.79 30.55 29.52 30.10 0.9M
2022-12-14 30.03 30.36 29.59 29.79 0.5M
2022-12-13 30.18 30.29 29.64 29.75 0.6M
2022-12-12 30.22 30.39 29.71 30.18 0.7M
2022-12-09 30.50 30.52 30.10 30.22 0.5M
2022-12-08 30.76 30.86 30.00 30.53 0.7M
2022-12-07 30.80 31.00 30.50 30.88 0.5M
2022-12-06 30.95 31.32 30.85 30.98 0.6M
2022-12-05 30.90 31.40 30.57 31.11 1.1M
2022-12-02 29.50 30.88 29.21 30.61 1.0M
2022-12-01 28.80 29.62 28.77 29.50 0.8M
2022-11-30 29.49 29.49 28.52 28.60 0.9M
2022-11-29 28.70 29.43 28.70 29.34 0.6M
2022-11-28 29.00 29.49 28.41 28.70 0.7M
2022-11-25 29.99 29.99 29.32 29.40 0.7M
2022-11-24 29.94 30.66 29.68 29.76 1.0M
2022-11-23 31.38 31.38 29.00 29.70 1.4M
2022-11-22 31.59 32.00 30.80 30.97 1.0M
2022-11-21 31.52 31.87 31.20 31.65 0.8M
2022-11-18 32.70 32.70 31.31 31.39 1.6M
2022-11-17 32.20 32.75 31.60 32.73 2.1M
2022-11-16 31.38 32.27 31.10 31.80 1.4M
2022-11-15 30.38 31.74 30.30 31.22 1.3M
2022-11-14 30.19 30.65 29.88 30.64 0.8M
2022-11-11 30.90 31.45 30.04 30.14 1.4M
2022-11-10 30.43 30.86 30.20 30.47 1.0M
2022-11-09 31.00 31.00 30.16 30.43 0.7M
2022-11-08 30.64 30.90 29.87 30.90 1.0M
2022-11-07 30.50 31.00 30.42 30.65 0.9M
2022-11-04 30.69 31.00 30.30 30.54 0.9M
2022-11-03 31.27 31.39 30.45 30.64 1.1M
2022-11-02 30.80 31.80 30.35 31.20 2.1M
2022-11-01 31.10 31.37 30.33 30.96 1.7M
2022-10-31 30.20 32.23 30.10 31.16 2.6M
2022-10-28 29.50 30.37 29.15 29.48 1.1M
2022-10-27 30.18 30.40 29.57 29.63 0.9M
2022-10-26 28.50 30.14 28.46 29.77 1.3M
2022-10-25 28.93 29.37 28.33 28.38 0.8M
2022-10-24 29.98 29.98 28.80 29.00 1.2M
2022-10-21 28.80 29.48 28.40 29.20 1.0M
2022-10-20 28.62 29.61 28.50 28.80 1.0M
2022-10-19 28.44 29.19 28.30 28.80 1.0M
2022-10-18 27.87 29.54 27.75 28.78 1.4M
2022-10-17 27.36 28.36 27.00 27.87 0.8M
2022-10-14 26.68 27.48 26.68 27.24 0.8M
2022-10-13 26.01 27.24 25.81 26.73 1.0M
2022-10-12 24.99 26.33 24.60 26.22 0.8M
2022-10-11 24.98 25.10 24.52 24.99 0.4M
2022-10-10 25.88 25.90 24.55 24.69 0.6M
2022-09-30 26.15 26.42 25.26 25.37 0.4M
2022-09-29 25.92 26.47 25.92 26.15 0.7M
2022-09-28 26.97 27.23 25.71 25.75 0.7M
2022-09-27 26.27 26.91 26.26 26.91 0.5M
2022-09-26 26.97 27.39 26.26 26.26 0.4M
2022-09-23 28.06 28.14 26.85 27.07 0.6M
2022-09-22 27.87 28.52 27.85 28.23 0.4M
2022-09-21 27.88 28.19 27.32 28.08 0.3M
2022-09-20 27.80 28.48 27.60 28.09 0.5M
2022-09-19 28.65 28.65 27.43 27.60 0.5M
2022-09-16 29.24 29.78 28.61 28.61 0.5M
2022-09-15 30.38 30.39 28.99 29.24 0.7M
2022-09-14 30.09 30.20 29.69 30.06 0.5M
2022-09-13 30.13 30.98 30.13 30.40 0.6M
2022-09-09 30.23 30.60 29.95 30.13 0.5M
2022-09-08 31.10 31.10 30.20 30.26 0.6M
2022-09-07 31.35 31.38 30.71 30.90 0.8M
2022-09-06 31.48 31.65 31.04 31.30 0.8M
2022-09-05 32.02 32.11 31.26 31.59 1.0M
2022-09-02 31.79 32.50 31.52 32.05 1.7M
2022-09-01 30.75 32.29 30.75 31.90 2.2M
2022-08-31 31.10 31.86 30.65 30.88 1.2M
2022-08-30 31.18 31.78 30.93 31.25 0.8M
2022-08-29 29.85 31.40 29.70 31.18 1.2M
2022-08-26 30.19 31.09 30.19 30.31 1.2M
2022-08-25 31.02 31.22 29.80 30.13 1.6M
2022-08-24 31.31 31.99 30.32 31.09 2.1M
2022-08-23 31.45 31.79 30.88 31.31 0.9M
2022-08-22 31.63 32.10 31.12 31.66 1.0M
2022-08-19 32.10 32.77 31.74 31.78 1.6M
2022-08-18 32.13 32.35 31.32 32.25 1.2M
2022-08-17 32.45 32.48 31.93 32.15 0.9M
2022-08-16 32.77 32.90 32.25 32.25 1.3M
2022-08-15 32.42 32.96 32.10 32.65 1.2M
2022-08-12 33.26 33.53 32.58 32.63 1.4M
2022-08-11 33.66 33.88 33.08 33.26 1.7M
2022-08-10 33.20 33.79 33.00 33.35 2.2M
2022-08-09 32.30 34.03 31.91 33.76 4.5M
2022-08-08 31.33 31.74 30.93 31.70 1.0M
2022-08-05 30.88 31.30 30.60 31.25 0.9M
2022-08-04 30.10 30.76 30.01 30.70 0.7M
2022-08-03 29.81 30.60 29.61 29.70 0.8M
2022-08-02 31.45 31.66 29.31 29.70 1.2M
2022-08-01 31.55 31.95 31.00 31.75 0.8M
2022-07-29 31.98 32.68 31.50 31.62 1.2M
2022-07-28 31.50 31.98 31.37 31.95 1.3M
2022-07-27 31.65 31.85 31.25 31.34 1.0M
2022-07-26 30.60 31.97 30.10 31.55 1.7M
2022-07-25 30.88 31.09 29.96 30.04 0.5M
2022-07-22 31.00 31.13 30.15 30.52 0.7M
2022-07-21 30.50 31.20 30.39 31.00 1.3M
2022-07-20 30.69 30.85 30.13 30.50 0.7M
2022-07-19 29.58 30.50 29.38 30.49 1.2M
2022-07-18 28.70 29.80 28.70 29.60 0.8M
2022-07-15 29.54 29.66 28.39 28.70 1.1M
2022-07-14 29.40 29.68 29.00 29.55 0.6M
2022-07-13 29.09 29.56 28.60 29.42 0.5M
2022-07-12 29.17 29.53 28.61 29.07 0.6M
2022-07-11 30.32 30.65 29.26 29.51 0.7M
2022-07-08 29.89 30.70 29.89 30.22 0.9M
2022-07-07 29.94 30.16 29.68 29.88 0.6M
2022-07-06 30.20 30.55 29.77 29.95 0.8M
2022-07-05 31.40 31.58 30.02 30.36 1.3M
2022-07-04 31.35 31.56 30.70 31.49 0.9M
2022-07-01 31.67 32.22 31.05 31.26 1.2M
2022-06-30 31.92 32.34 31.58 31.68 1.0M
2022-06-29 32.98 33.18 31.88 31.88 1.7M
2022-06-28 32.41 33.13 32.13 32.95 1.7M
2022-06-27 32.48 32.70 31.98 32.64 1.7M
2022-06-24 32.30 32.78 32.12 32.32 1.8M
2022-06-23 31.68 32.48 31.41 31.87 1.3M
2022-06-22 32.96 33.38 31.50 31.50 2.1M
2022-06-21 32.18 32.92 31.50 32.92 2.4M
2022-06-20 31.80 32.50 31.38 32.18 1.8M
2022-06-17 31.50 32.39 31.40 31.82 1.9M
2022-06-16 32.23 32.98 31.40 32.40 3.2M
2022-06-15 30.59 31.49 30.37 31.36 1.5M
2022-06-14 31.02 31.22 29.51 30.50 1.2M
2022-06-13 30.58 31.25 30.38 31.17 0.8M
2022-06-10 30.31 30.95 30.25 30.80 1.0M
2022-06-09 32.04 32.04 30.39 30.55 1.4M
2022-06-08 32.35 32.70 31.00 31.91 1.5M
2022-06-07 33.05 33.05 31.81 32.34 1.9M
2022-06-06 32.25 33.27 32.08 33.10 1.9M
2022-06-02 32.00 32.34 31.17 32.08 1.6M
2022-06-01 32.21 32.69 31.67 31.97 1.7M
2022-05-31 32.01 32.28 30.68 32.05 1.9M
2022-05-30 32.46 32.72 31.87 32.22 1.6M
2022-05-27 32.85 32.85 31.77 32.73 2.4M
2022-05-26 32.26 32.99 31.50 32.76 2.7M
2022-05-25 32.22 33.00 31.90 32.25 2.7M
2022-05-24 34.99 35.01 31.77 31.78 4.0M
2022-05-23 36.87 36.88 35.61 36.16 3.3M
2022-05-20 37.48 38.10 36.03 36.50 5.7M
2022-05-19 38.00 42.94 37.00 38.64 8.7M
2022-05-18 38.76 38.76 38.76 38.76 1.6M
2022-05-17 31.20 32.36 30.55 32.30 2.4M
2022-05-16 31.02 31.25 30.30 31.20 1.2M
2022-05-13 30.87 31.20 30.26 30.79 1.1M
2022-05-12 30.12 31.23 30.12 30.93 1.4M
2022-05-11 30.88 31.76 30.51 30.58 2.5M
2022-05-10 29.43 31.16 29.29 31.00 2.3M
2022-05-09 30.58 31.55 30.28 30.29 2.8M
2022-05-06 27.86 31.50 27.40 30.39 3.6M
2022-05-05 28.35 29.11 27.20 28.89 2.0M
2022-04-29 26.59 28.48 26.59 28.35 2.1M
2022-04-28 27.40 27.60 26.10 26.10 1.7M
2022-04-27 27.13 28.50 25.65 28.11 2.6M
2022-04-26 29.49 29.49 27.28 28.16 2.5M
2022-04-25 28.80 29.50 27.17 27.17 1.8M
2022-04-22 30.30 30.82 29.00 29.00 1.7M
2022-04-21 31.78 32.07 30.00 30.30 2.1M
2022-04-20 33.64 34.49 32.50 32.52 2.7M
2022-04-19 31.76 32.65 31.63 32.65 1.5M
2022-04-18 31.05 31.92 30.00 31.76 1.3M
2022-04-15 31.22 32.30 30.50 31.53 1.7M
2022-04-14 31.96 32.37 31.60 31.62 1.1M
2022-04-13 32.56 32.67 31.24 31.24 1.5M
2022-04-12 32.50 32.85 31.90 32.78 1.2M
2022-04-11 33.50 33.67 32.00 32.29 1.7M
2022-04-08 35.73 35.90 33.70 33.74 2.4M
2022-04-07 36.78 37.48 36.01 36.02 2.2M
2022-04-06 35.86 36.59 35.55 36.27 1.4M
2022-04-01 36.85 36.99 35.65 35.84 2.2M
2022-03-31 36.68 38.00 36.12 37.41 2.1M
2022-03-30 37.00 37.78 36.60 37.08 2.1M
2022-03-29 39.91 40.36 37.11 37.38 3.3M
2022-03-28 39.85 40.70 39.01 40.29 1.9M
2022-03-25 41.94 42.48 40.01 40.08 3.1M
2022-03-24 41.80 43.25 41.23 42.12 3.1M
2022-03-23 44.00 44.00 41.68 41.80 3.9M
2022-03-22 45.70 45.88 44.03 44.31 5.1M
2022-03-21 44.14 47.00 43.65 47.00 8.5M
2022-03-18 42.82 44.44 40.61 44.20 6.3M
2022-03-17 43.86 45.15 42.81 43.64 7.3M
2022-03-16 42.22 45.43 41.95 44.59 8.3M
2022-03-15 40.00 45.60 39.26 42.00 7.3M
2022-03-14 41.94 41.94 39.00 39.00 3.3M
2022-03-11 40.48 42.23 40.00 41.94 3.7M
2022-03-10 44.56 44.79 41.60 42.24 5.2M
2022-03-09 41.00 43.87 39.60 43.75 5.3M
2022-03-08 42.12 44.43 41.97 42.28 5.6M
2022-03-07 41.99 42.47 41.40 42.23 3.2M
2022-03-04 44.99 45.08 41.22 42.16 6.0M
2022-03-03 46.58 46.79 44.68 45.60 4.7M
2022-03-02 45.20 48.00 44.65 46.88 5.3M
2022-03-01 45.01 48.37 44.80 47.46 6.8M
2022-02-28 44.73 47.00 44.73 45.40 5.3M
2022-02-25 46.60 48.55 45.80 45.84 6.5M
2022-02-24 49.38 49.98 44.00 45.45 9.3M
2022-02-23 48.86 54.99 48.00 52.03 11.2M
2022-02-22 54.00 59.61 49.56 50.83 15.0M
2022-02-21 52.91 53.86 51.11 53.86 7.6M
2022-02-18 38.28 44.88 37.93 44.88 8.6M
2022-02-17 36.70 38.88 36.25 37.40 4.7M
2022-02-16 36.33 37.62 35.68 37.26 3.7M
2022-02-15 38.05 38.88 36.20 36.23 2.9M
2022-02-14 36.85 37.29 35.90 37.07 3.0M
2022-02-11 38.10 38.26 36.16 37.38 4.3M
2022-02-10 37.32 39.40 36.98 38.60 5.3M
2022-02-09 37.52 37.94 36.62 37.51 3.8M
2022-02-08 35.33 37.87 34.03 37.50 4.7M
2022-02-07 36.03 36.50 34.50 35.54 2.7M
2022-01-28 32.63 36.18 32.63 35.25 4.3M
2022-01-27 37.70 37.70 32.60 32.63 4.9M
2022-01-26 36.96 39.10 35.90 38.45 5.7M
2022-01-25 36.69 38.54 34.82 36.93 4.8M
2022-01-24 35.44 38.38 35.44 36.74 4.2M
2022-01-21 36.00 37.55 35.54 35.94 4.1M
2022-01-20 39.00 39.25 36.00 36.16 6.8M
2022-01-19 34.19 41.60 34.06 40.05 9.1M
2022-01-18 37.45 38.67 35.15 35.44 6.5M
2022-01-17 33.87 36.84 33.72 36.08 4.1M
2022-01-14 33.90 34.47 33.50 33.72 1.8M
2022-01-13 33.25 34.50 33.04 34.35 2.8M
2022-01-12 32.46 33.02 32.39 32.92 1.1M
2022-01-11 32.60 32.99 32.24 32.43 1.1M
2022-01-10 32.12 32.39 31.12 32.37 1.1M
2022-01-07 32.66 32.95 31.91 32.00 1.2M
2022-01-06 32.01 32.82 32.01 32.65 0.9M
2022-01-05 33.86 33.98 31.99 32.33 2.1M
2022-01-04 33.40 34.13 33.25 33.87 1.5M