Beijing Deep Glint Tech

688207
🏛️ china →
16.61
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 22.96 23.50 22.92 23.00 0.8M
2022-12-29 22.89 23.28 22.86 22.98 0.5M
2022-12-28 23.52 23.61 22.85 23.05 0.8M
2022-12-27 23.43 23.64 22.91 23.50 0.9M
2022-12-26 22.98 23.56 22.93 23.45 0.6M
2022-12-23 23.06 23.36 22.71 22.89 0.9M
2022-12-22 23.45 23.57 22.95 23.06 0.6M
2022-12-21 23.76 23.79 23.00 23.34 0.7M
2022-12-20 23.46 23.88 23.34 23.76 0.9M
2022-12-19 24.51 24.69 23.19 23.35 1.8M
2022-12-16 25.17 25.17 24.35 24.51 1.1M
2022-12-15 24.87 25.26 24.41 25.17 0.8M
2022-12-14 25.10 25.51 24.72 24.74 1.0M
2022-12-13 25.99 25.99 24.93 24.98 1.4M
2022-12-12 25.51 26.44 25.51 26.00 1.2M
2022-12-09 25.86 25.90 25.39 25.81 1.0M
2022-12-08 26.24 26.49 25.82 26.01 0.9M
2022-12-07 25.91 26.88 25.51 26.31 1.7M
2022-12-06 26.24 26.52 25.90 25.98 1.0M
2022-12-05 26.19 26.40 25.75 26.24 1.1M
2022-12-02 25.64 26.48 25.40 26.04 1.5M
2022-12-01 25.38 26.26 25.12 25.50 1.7M
2022-11-30 25.82 25.82 25.03 25.08 1.0M
2022-11-29 25.50 25.81 25.00 25.79 1.0M
2022-11-28 24.99 25.51 24.61 25.24 1.1M
2022-11-25 26.51 26.51 25.40 25.49 1.3M
2022-11-24 26.70 26.92 26.32 26.45 0.7M
2022-11-23 27.50 27.53 26.24 26.67 1.6M
2022-11-22 28.73 28.88 27.19 27.64 1.9M
2022-11-21 28.41 29.26 27.97 28.98 1.8M
2022-11-18 28.40 29.86 28.25 28.34 2.5M
2022-11-17 27.80 28.65 27.40 28.58 1.6M
2022-11-16 28.23 28.79 27.88 27.89 1.0M
2022-11-15 27.68 28.66 27.36 28.49 1.5M
2022-11-14 27.70 27.75 27.02 27.48 1.0M
2022-11-11 28.55 28.68 27.22 27.41 1.6M
2022-11-10 28.35 28.45 27.54 27.76 1.7M
2022-11-09 29.03 29.04 28.01 28.15 1.4M
2022-11-08 28.80 28.95 28.00 28.80 1.7M
2022-11-07 28.49 29.66 28.38 28.95 2.3M
2022-11-04 28.76 28.93 28.12 28.49 1.5M
2022-11-03 28.30 29.01 27.93 28.52 2.0M
2022-11-02 28.14 29.19 28.02 28.26 3.2M
2022-11-01 27.39 27.65 26.90 27.62 2.1M
2022-10-31 25.04 28.20 25.03 27.29 3.1M
2022-10-28 26.60 26.86 24.87 25.04 1.6M
2022-10-27 26.36 26.85 26.21 26.70 1.2M
2022-10-26 24.77 26.77 24.77 26.38 1.9M
2022-10-25 25.18 25.52 24.52 24.89 1.1M
2022-10-24 25.66 26.30 24.96 25.08 1.5M
2022-10-21 25.29 25.80 24.61 25.58 1.3M
2022-10-20 24.80 25.83 24.65 25.30 1.7M
2022-10-19 25.29 25.49 24.80 24.80 0.8M
2022-10-18 25.79 25.89 25.06 25.29 0.9M
2022-10-17 24.85 25.73 24.85 25.43 1.1M
2022-10-14 24.16 25.20 24.16 24.87 1.2M
2022-10-13 23.90 24.55 23.77 24.15 1.1M
2022-10-12 22.52 24.29 22.37 24.18 1.3M
2022-10-11 22.44 23.06 22.33 22.55 0.8M
2022-10-10 23.88 23.97 22.41 22.53 1.1M
2022-09-30 23.37 24.80 23.34 23.53 1.4M
2022-09-29 23.74 24.04 23.24 23.40 0.8M
2022-09-28 24.25 24.35 23.42 23.42 0.9M
2022-09-27 23.70 24.44 23.50 24.17 1.3M
2022-09-26 24.60 24.60 23.51 23.55 1.0M
2022-09-23 25.20 25.30 24.20 24.42 1.3M
2022-09-22 25.30 25.74 25.03 25.20 1.0M
2022-09-21 25.73 25.73 24.87 25.10 1.3M
2022-09-20 25.19 25.94 25.05 25.52 1.4M
2022-09-19 27.72 27.75 25.03 25.15 4.0M
2022-09-16 27.03 28.68 26.65 27.44 2.5M
2022-09-15 27.65 28.00 26.40 26.77 1.4M
2022-09-14 26.38 28.38 26.26 27.81 1.7M
2022-09-13 26.58 27.29 26.58 26.86 0.5M
2022-09-09 27.02 27.19 26.33 26.72 0.9M
2022-09-08 27.68 27.75 26.83 27.02 1.1M
2022-09-07 27.52 28.38 27.10 27.90 1.2M
2022-09-06 27.53 27.79 27.23 27.67 0.9M
2022-09-05 28.41 28.43 27.49 27.65 1.1M
2022-09-02 27.39 28.66 27.23 28.46 1.6M
2022-09-01 26.95 27.88 26.95 27.44 0.8M
2022-08-31 27.91 27.91 26.81 27.03 1.2M
2022-08-30 27.64 28.55 27.52 27.91 1.0M
2022-08-29 26.58 27.88 26.30 27.74 1.2M
2022-08-26 27.31 27.95 26.99 27.12 1.1M
2022-08-25 26.95 27.29 26.20 27.04 1.2M
2022-08-24 28.91 28.91 26.99 26.99 1.9M
2022-08-23 28.61 29.13 28.40 28.85 0.8M
2022-08-22 29.22 29.92 28.69 28.72 1.7M
2022-08-19 30.06 31.58 29.32 29.39 3.0M
2022-08-18 29.40 30.26 29.10 30.06 1.8M
2022-08-17 29.58 29.74 29.14 29.40 1.3M
2022-08-16 30.28 30.44 29.55 29.70 1.3M
2022-08-15 30.00 30.35 29.50 29.98 1.4M
2022-08-12 30.77 31.96 30.10 30.32 2.6M
2022-08-11 31.10 31.66 30.69 30.76 1.9M
2022-08-10 32.25 32.44 31.09 31.22 2.5M
2022-08-09 31.31 32.28 30.41 32.20 3.3M
2022-08-08 31.70 32.58 30.98 31.31 2.3M
2022-08-05 30.55 32.62 30.38 31.66 3.7M
2022-08-04 29.66 30.90 29.64 30.38 2.7M
2022-08-03 31.09 31.65 29.46 29.46 4.4M
2022-08-02 32.00 32.07 30.30 30.66 4.5M
2022-08-01 31.26 33.00 30.78 32.77 5.1M
2022-07-29 31.58 32.26 30.80 31.30 4.4M
2022-07-28 30.80 31.88 30.80 31.04 4.0M
2022-07-27 30.00 31.65 29.70 31.11 5.3M
2022-07-26 29.44 29.97 28.80 29.71 2.7M
2022-07-25 28.92 30.08 28.33 29.65 4.3M
2022-07-22 29.75 29.87 28.00 28.88 3.6M
2022-07-21 29.71 30.43 29.20 29.26 3.7M
2022-07-20 28.61 29.87 28.40 29.70 5.0M
2022-07-19 24.96 29.80 24.96 29.05 6.8M
2022-07-18 24.52 25.29 24.52 25.00 0.9M
2022-07-15 24.78 25.14 24.17 24.62 1.1M
2022-07-14 24.41 25.02 24.30 24.64 0.9M
2022-07-13 24.96 25.10 24.24 24.52 1.3M
2022-07-12 25.82 25.93 24.86 24.86 1.7M
2022-07-11 26.66 26.70 25.73 25.98 1.9M
2022-07-08 26.18 27.52 26.18 26.90 2.2M
2022-07-07 26.77 27.37 26.34 26.37 1.6M
2022-07-06 26.19 27.02 26.19 26.52 1.4M
2022-07-05 27.00 27.16 26.06 26.28 1.9M
2022-07-04 26.77 27.05 26.30 27.05 1.4M
2022-07-01 28.23 28.40 26.94 26.94 3.6M
2022-06-30 28.38 28.78 27.99 28.40 2.7M
2022-06-29 27.93 29.96 27.72 28.30 4.4M
2022-06-28 27.85 28.40 26.88 28.26 3.0M
2022-06-27 28.00 28.40 27.39 27.71 2.2M
2022-06-24 27.59 28.44 27.40 28.02 1.8M
2022-06-23 26.53 27.48 26.53 27.35 1.9M
2022-06-22 27.99 28.00 26.65 26.65 2.6M
2022-06-21 28.00 29.15 27.70 28.20 3.0M
2022-06-20 27.66 28.59 27.62 27.96 1.8M
2022-06-17 27.50 28.24 27.11 27.61 2.2M
2022-06-16 27.68 28.58 27.58 27.92 2.3M
2022-06-15 28.19 28.92 27.60 27.68 2.8M
2022-06-14 27.61 29.32 27.15 28.10 3.0M
2022-06-13 27.28 29.18 27.10 28.11 2.8M
2022-06-10 27.31 28.16 27.27 27.58 2.4M
2022-06-09 29.10 29.18 27.30 27.46 2.6M
2022-06-08 29.68 30.18 28.30 28.87 4.5M
2022-06-07 29.01 30.90 28.68 29.79 5.8M
2022-06-06 29.58 32.20 28.89 30.00 8.8M
2022-06-02 26.45 29.55 26.30 28.35 7.9M
2022-06-01 26.60 27.44 26.28 26.78 4.6M
2022-05-31 23.16 27.58 22.71 27.02 6.7M
2022-05-30 22.90 23.39 22.65 23.15 1.4M
2022-05-27 23.43 23.54 22.50 22.90 1.4M
2022-05-26 23.15 23.19 22.48 23.10 1.0M
2022-05-25 23.19 23.21 22.51 23.04 1.4M
2022-05-24 25.30 25.38 22.80 23.04 3.4M
2022-05-23 25.08 25.74 25.02 25.38 1.3M
2022-05-20 25.60 25.65 24.66 25.08 2.0M
2022-05-19 24.50 25.60 24.41 25.37 1.5M
2022-05-18 24.84 26.15 24.84 25.10 1.9M
2022-05-17 25.30 25.59 24.60 24.86 1.8M
2022-05-16 25.95 26.00 25.13 25.43 1.6M
2022-05-13 25.91 26.18 25.39 25.76 1.3M
2022-05-12 25.01 26.15 25.00 25.91 1.9M
2022-05-11 25.29 26.39 25.15 25.15 2.7M
2022-05-10 23.93 26.05 23.93 25.25 2.6M
2022-05-09 24.48 25.13 24.20 24.21 1.7M
2022-05-06 23.27 25.17 23.27 24.50 2.6M
2022-05-05 22.37 24.33 22.37 24.04 3.2M
2022-04-29 21.56 23.35 21.20 22.84 2.5M
2022-04-28 21.80 22.15 20.81 21.03 1.7M
2022-04-27 20.55 21.97 20.31 21.84 2.4M
2022-04-26 21.65 22.35 20.73 20.74 2.0M
2022-04-25 24.75 24.77 21.61 21.67 3.3M
2022-04-22 25.20 25.58 24.18 25.13 2.3M
2022-04-21 25.16 26.17 25.01 25.14 2.7M
2022-04-20 25.03 26.16 24.84 25.34 3.1M
2022-04-19 24.78 25.25 24.62 25.04 1.7M
2022-04-18 24.35 25.05 23.94 24.80 2.2M
2022-04-15 25.05 25.18 23.70 23.95 3.1M
2022-04-14 26.10 26.22 25.18 25.28 2.6M
2022-04-13 25.31 27.49 25.31 26.10 3.7M
2022-04-12 25.26 25.50 24.84 25.40 1.8M
2022-04-11 26.00 26.27 25.22 25.23 2.2M
2022-04-08 26.79 26.85 25.89 26.01 2.8M
2022-04-07 27.15 27.62 26.69 26.69 2.4M
2022-04-06 27.50 28.25 27.27 27.38 2.6M
2022-04-01 28.52 28.65 27.69 27.70 3.5M
2022-03-31 28.50 29.38 28.32 28.67 3.6M
2022-03-30 28.66 29.15 28.19 28.55 4.3M
2022-03-29 30.00 30.27 28.52 28.71 4.3M
2022-03-28 29.50 30.56 29.31 29.80 3.5M
2022-03-25 31.98 32.32 30.30 30.30 6.1M
2022-03-24 33.73 34.17 31.80 32.00 9.6M
2022-03-23 35.06 36.75 34.18 34.20 9.1M
2022-03-22 36.96 38.27 34.98 35.50 11.0M
2022-03-21 34.36 39.98 33.64 37.00 18.3M
2022-03-18 36.10 37.98 33.36 34.90 16.8M
2022-03-17 38.00 40.56 34.30 37.46 27.3M