Beijing Asiacom Information Technology

301085
🏛️ china →
57.58
Last Update: 2025-09-30
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 55.55 57.75 55.50 57.41 2.9M
2023-12-28 55.85 56.29 54.62 55.77 3.0M
2023-12-27 54.00 56.39 53.94 56.16 3.9M
2023-12-26 54.52 54.52 52.77 53.10 1.9M
2023-12-25 54.80 55.81 53.77 54.70 1.7M
2023-12-22 56.89 57.09 54.76 55.03 2.1M
2023-12-21 55.08 57.28 54.86 56.89 2.2M
2023-12-20 56.99 57.30 55.66 56.04 2.1M
2023-12-19 58.98 59.19 55.30 56.76 4.1M
2023-12-18 60.55 61.53 59.51 59.72 1.6M
2023-12-15 61.41 61.68 59.92 60.54 1.9M
2023-12-14 62.05 62.95 61.28 61.28 1.5M
2023-12-13 63.90 63.99 61.84 61.84 2.3M
2023-12-12 63.41 64.98 62.88 63.89 2.9M
2023-12-11 63.16 63.48 61.60 63.38 3.3M
2023-12-08 62.50 64.66 61.68 64.30 4.6M
2023-12-07 61.94 63.28 60.58 62.82 3.9M
2023-12-06 61.80 62.80 61.37 62.10 2.8M
2023-12-05 65.30 65.99 62.02 62.46 4.6M
2023-12-04 66.80 69.96 66.03 66.09 7.1M
2023-12-01 62.88 65.31 62.30 65.31 4.3M
2023-11-30 62.30 63.68 61.40 63.18 3.1M
2023-11-29 63.88 64.18 62.80 62.84 2.1M
2023-11-28 63.30 64.46 62.72 63.96 2.5M
2023-11-27 63.80 64.48 62.78 63.54 2.7M
2023-11-24 66.00 66.00 63.32 63.90 3.3M
2023-11-23 66.50 66.75 64.23 66.02 3.8M
2023-11-22 68.00 70.20 66.34 66.84 5.6M
2023-11-21 71.05 72.72 68.16 68.58 6.1M
2023-11-20 70.03 73.97 70.03 71.00 7.9M
2023-11-17 69.52 70.39 68.16 70.39 6.0M
2023-11-16 68.11 74.43 67.51 70.06 9.4M
2023-11-15 70.86 71.79 69.01 69.15 7.5M
2023-11-14 66.00 70.72 65.43 70.72 8.6M
2023-11-13 64.42 67.70 64.42 66.21 5.4M
2023-11-10 66.38 67.50 64.72 64.76 7.9M
2023-11-09 68.11 72.66 67.55 70.27 10.9M
2023-11-08 72.42 77.00 68.92 69.10 14.3M
2023-11-07 62.65 68.20 62.08 67.41 9.8M
2023-11-06 60.23 62.65 60.02 62.65 4.8M
2023-11-03 59.22 60.68 58.77 60.23 3.5M
2023-11-02 60.10 61.19 59.11 59.49 3.7M
2023-11-01 62.81 63.48 60.61 60.70 5.6M
2023-10-31 67.96 68.68 62.50 62.80 7.7M
2023-10-30 64.24 68.86 63.33 67.95 7.8M
2023-10-27 66.91 67.40 63.00 63.21 8.3M
2023-10-26 71.63 73.99 67.27 68.40 7.3M
2023-10-25 67.40 73.54 66.01 71.55 5.4M
2023-10-24 67.54 69.50 65.00 68.08 4.3M
2023-10-23 71.35 73.75 65.68 66.21 4.1M
2023-10-20 73.21 74.88 70.64 71.35 3.4M
2023-10-19 76.26 79.18 73.10 73.40 5.0M
2023-10-18 77.29 77.95 73.56 75.47 5.1M
2023-10-17 79.00 80.90 77.37 78.56 4.0M
2023-10-16 80.00 81.70 77.82 79.72 5.0M
2023-10-13 79.90 83.53 78.01 80.97 6.5M
2023-10-12 78.00 85.00 76.00 80.12 11.0M
2023-10-11 70.00 76.00 69.00 74.50 8.3M
2023-10-10 70.00 72.85 66.98 70.19 7.2M
2023-10-09 62.74 70.90 60.21 69.19 7.3M
2023-09-28 62.17 63.35 61.36 62.87 4.1M
2023-09-27 60.00 62.40 59.50 60.93 2.9M
2023-09-26 59.75 62.06 59.74 60.71 2.7M
2023-09-25 61.50 61.88 59.67 60.28 2.7M
2023-09-22 57.61 62.20 57.61 61.59 4.4M
2023-09-21 58.02 59.88 57.80 58.18 2.7M
2023-09-20 60.58 62.60 58.78 58.85 4.5M
2023-09-19 59.41 59.49 57.30 57.76 2.2M
2023-09-18 61.33 61.80 59.35 59.71 1.9M
2023-09-15 61.11 62.18 60.00 60.99 2.3M
2023-09-14 63.70 64.60 60.50 61.00 3.5M
2023-09-13 65.65 65.87 62.69 63.80 3.5M
2023-09-12 64.03 68.80 63.73 67.55 4.8M
2023-09-11 63.87 66.61 62.55 64.95 3.8M
2023-09-08 66.00 66.33 62.71 64.39 3.7M
2023-09-07 67.49 68.29 65.48 66.40 3.6M
2023-09-06 67.01 69.35 66.36 68.86 4.4M
2023-09-05 71.52 75.48 68.78 69.85 6.0M
2023-09-04 71.44 72.60 70.16 71.09 4.1M
2023-09-01 75.15 75.83 70.71 71.44 5.7M
2023-08-31 75.46 80.00 72.91 73.87 10.1M
2023-08-30 68.23 70.81 66.66 70.30 6.0M
2023-08-29 62.31 69.69 62.27 68.11 6.2M
2023-08-28 71.31 72.80 62.42 63.54 6.4M
2023-08-25 70.00 74.19 66.01 66.40 8.1M
2023-08-24 79.67 81.00 74.64 74.77 9.8M
2023-08-23 76.02 77.50 73.73 74.55 7.7M
2023-08-22 81.00 83.39 75.88 80.50 13.6M
2023-08-21 60.11 72.12 59.98 72.12 5.9M
2023-08-18 65.00 65.00 60.07 60.10 3.8M
2023-08-17 65.90 65.90 61.00 64.68 3.8M
2023-08-16 66.01 67.50 64.30 66.15 4.3M
2023-08-15 70.00 70.60 66.80 67.15 5.5M
2023-08-14 58.38 70.96 57.17 68.91 7.6M
2023-08-11 59.33 61.83 59.15 59.31 2.3M
2023-08-10 60.06 61.45 59.05 59.29 2.6M
2023-08-09 63.92 64.18 60.82 60.99 3.1M
2023-08-08 67.93 67.93 64.25 64.38 4.1M
2023-08-07 65.50 70.00 64.87 67.95 6.7M
2023-08-04 61.58 66.89 61.32 64.39 5.0M
2023-08-03 61.24 62.18 60.32 61.61 1.8M
2023-08-02 61.69 62.90 59.69 62.50 2.6M
2023-08-01 60.85 61.38 58.91 61.38 1.9M
2023-07-31 60.92 61.51 59.69 60.70 1.3M
2023-07-28 61.05 61.68 60.20 60.48 1.3M
2023-07-27 61.69 62.62 61.00 61.02 1.3M
2023-07-26 64.15 64.15 61.90 62.23 1.5M
2023-07-25 64.00 65.24 62.37 64.15 2.0M
2023-07-24 62.00 64.68 61.49 63.26 1.6M
2023-07-21 63.30 63.98 61.70 62.37 2.0M
2023-07-20 65.75 66.50 62.70 63.37 2.7M
2023-07-19 66.24 68.50 65.35 65.75 2.7M
2023-07-18 66.17 67.50 64.68 65.02 2.3M
2023-07-17 67.25 68.60 65.73 66.17 2.9M
2023-07-14 65.80 69.40 65.61 67.89 4.5M
2023-07-13 64.80 66.29 63.61 66.19 2.6M
2023-07-12 66.19 66.88 64.15 64.15 2.3M
2023-07-11 65.34 66.70 64.52 66.19 2.4M
2023-07-10 66.18 66.48 64.73 65.77 2.3M
2023-07-07 69.40 69.40 64.00 66.18 5.1M
2023-07-06 67.05 69.96 67.00 69.30 4.7M
2023-07-05 68.67 69.50 66.90 66.90 2.7M
2023-07-04 69.03 70.20 68.22 68.67 3.1M
2023-07-03 72.99 72.99 66.10 69.03 4.5M
2023-06-30 68.84 70.70 67.40 70.54 4.3M
2023-06-29 70.30 70.60 66.99 68.95 5.9M
2023-06-28 71.10 74.07 69.60 72.41 7.3M
2023-06-27 71.58 72.52 66.00 69.95 4.5M
2023-06-26 74.60 75.60 69.78 71.47 5.0M
2023-06-21 77.00 77.45 74.50 74.53 5.2M
2023-06-20 81.00 81.50 75.79 76.91 8.6M
2023-06-19 86.50 87.90 80.69 84.74 8.4M
2023-06-16 80.71 88.66 80.71 85.02 9.3M
2023-06-15 84.55 87.00 81.00 82.26 8.2M
2023-06-14 93.00 93.00 83.44 86.19 11.1M
2023-06-13 76.19 90.60 73.90 90.60 11.3M
2023-06-12 71.00 77.88 70.10 75.50 12.6M
2023-06-09 76.67 77.72 68.00 72.88 12.5M
2023-06-08 79.97 88.88 74.47 75.12 16.2M
2023-06-07 61.50 79.43 61.50 79.43 15.5M
2023-06-06 60.00 68.00 58.88 66.19 14.7M
2023-06-05 47.49 56.72 47.49 56.72 5.1M
2023-06-02 46.90 48.00 46.39 47.27 3.5M
2023-06-01 45.55 48.30 45.55 46.90 4.5M
2023-05-31 45.95 46.77 45.45 46.15 3.7M
2023-05-30 47.14 47.22 45.00 46.68 4.4M
2023-05-29 44.50 46.61 44.44 45.40 5.5M
2023-05-26 40.88 46.02 40.30 44.09 5.8M
2023-05-25 39.90 42.31 39.90 41.50 3.3M
2023-05-24 40.00 41.20 39.77 40.50 2.1M
2023-05-23 41.23 41.23 39.97 40.15 1.9M
2023-05-22 41.78 42.40 41.00 41.24 2.3M
2023-05-19 42.14 42.63 40.81 41.31 3.4M
2023-05-18 43.45 43.45 41.42 42.89 5.5M
2023-05-17 39.80 42.58 39.51 42.49 3.0M
2023-05-16 41.88 41.88 39.72 40.10 2.1M
2023-05-15 42.33 42.67 40.68 41.88 2.1M
2023-05-12 43.97 44.32 42.00 42.03 3.3M
2023-05-11 44.42 45.47 44.22 44.60 2.7M
2023-05-10 44.97 46.46 43.69 44.68 3.2M
2023-05-09 46.79 47.57 45.06 45.19 4.2M
2023-05-08 48.53 50.01 46.31 47.57 4.6M
2023-05-05 49.95 50.15 46.60 48.43 6.4M
2023-05-04 47.51 51.14 45.80 49.55 9.7M
2023-04-28 37.20 45.22 37.20 45.22 6.4M
2023-04-27 37.95 40.35 36.93 37.68 6.4M
2023-04-26 39.00 39.34 35.91 36.42 5.3M
2023-04-25 44.13 44.17 38.30 39.35 6.9M
2023-04-24 46.41 47.14 44.25 44.95 5.9M
2023-04-21 50.23 51.00 46.80 46.96 7.9M
2023-04-20 44.30 52.50 44.25 51.30 10.4M
2023-04-19 42.89 46.48 42.47 43.80 6.9M
2023-04-18 40.54 43.25 39.47 42.95 5.4M
2023-04-17 41.37 43.43 40.32 40.87 3.0M
2023-04-14 41.68 41.70 39.80 41.37 2.9M
2023-04-13 42.48 42.48 41.08 41.18 3.8M
2023-04-12 40.83 43.11 39.93 42.82 4.6M
2023-04-11 39.56 41.33 39.20 40.82 3.9M
2023-04-10 40.77 41.29 39.01 39.30 3.2M
2023-04-07 40.13 41.50 39.32 40.98 3.4M
2023-04-06 41.03 41.29 39.38 39.91 3.4M
2023-04-04 40.72 42.19 40.04 41.03 5.0M
2023-04-03 38.81 40.95 38.41 40.72 4.6M
2023-03-31 38.60 38.87 37.18 38.80 3.9M
2023-03-30 40.22 40.70 38.60 38.65 4.9M
2023-03-29 41.53 42.50 40.30 41.34 6.4M
2023-03-28 42.90 44.59 41.39 41.46 8.6M
2023-03-27 40.06 40.88 39.49 40.69 4.7M
2023-03-24 39.70 40.33 38.88 40.05 4.0M
2023-03-23 38.51 40.85 37.80 40.12 5.7M
2023-03-22 36.10 38.58 36.10 38.50 5.0M
2023-03-21 36.50 36.77 34.80 36.53 4.8M
2023-03-20 38.50 39.54 37.38 38.30 4.8M
2023-03-17 37.45 38.77 37.25 38.57 6.1M
2023-03-16 36.75 37.00 35.76 35.96 2.2M
2023-03-15 37.39 37.70 36.90 37.08 2.0M
2023-03-14 38.39 38.53 37.01 37.16 3.4M
2023-03-13 38.48 38.75 37.42 38.74 3.4M
2023-03-10 37.74 38.67 37.58 38.13 2.6M
2023-03-09 38.31 38.36 37.33 38.07 2.5M
2023-03-08 37.48 38.60 37.33 38.60 2.7M
2023-03-07 38.27 38.40 37.23 37.46 2.2M
2023-03-06 38.88 38.94 38.00 38.35 2.4M
2023-03-03 38.91 39.38 37.80 38.95 3.9M
2023-03-02 39.46 39.90 38.81 39.38 4.5M
2023-03-01 38.40 39.59 38.08 39.36 5.4M
2023-02-28 38.57 38.93 37.41 38.29 3.9M
2023-02-27 38.38 38.68 37.04 37.11 3.1M
2023-02-24 37.08 39.80 36.80 38.73 4.5M
2023-02-23 38.20 38.32 36.50 36.85 3.6M
2023-02-22 37.45 38.93 37.17 38.40 3.4M
2023-02-21 39.03 39.55 37.85 38.16 4.2M
2023-02-20 37.86 39.96 37.53 39.36 6.3M
2023-02-17 38.83 40.59 37.02 37.11 6.3M
2023-02-16 39.95 41.85 38.53 38.83 8.9M
2023-02-15 38.30 39.39 38.07 39.19 4.6M
2023-02-14 38.98 39.95 38.07 38.60 5.5M
2023-02-13 38.93 39.67 37.83 38.93 6.2M
2023-02-10 40.50 41.89 38.81 39.97 9.7M
2023-02-09 37.50 40.77 37.40 38.95 6.9M
2023-02-08 37.77 40.88 37.77 38.95 6.7M
2023-02-07 36.50 39.28 35.00 37.60 7.9M
2023-02-06 36.00 37.94 35.69 36.97 8.3M
2023-02-03 32.35 36.77 31.80 35.95 7.3M
2023-02-02 32.06 33.55 31.99 32.13 2.9M
2023-02-01 31.09 32.68 30.94 32.50 2.0M
2023-01-31 30.89 31.18 30.67 30.95 1.0M
2023-01-30 30.70 31.13 30.56 30.89 1.5M
2023-01-20 30.32 30.78 30.16 30.44 1.4M
2023-01-19 29.56 30.98 29.46 30.49 2.0M
2023-01-18 29.19 29.70 28.80 29.48 1.1M
2023-01-17 29.14 29.42 28.76 28.96 0.7M
2023-01-16 28.98 29.59 28.98 29.29 0.8M
2023-01-13 29.03 29.34 28.68 28.82 0.7M
2023-01-12 29.49 29.80 28.82 29.23 1.6M
2023-01-11 29.51 29.80 29.20 29.41 1.3M
2023-01-10 29.33 29.70 29.30 29.46 0.7M
2023-01-09 29.50 29.95 29.22 29.33 1.1M
2023-01-06 29.28 29.88 28.93 29.50 1.4M
2023-01-05 29.30 29.51 29.05 29.18 0.7M
2023-01-04 29.24 29.62 29.04 29.30 0.7M
2023-01-03 27.87 29.24 27.87 29.24 0.9M