Beijing Easpring Material Tech

300073
🏛️ china →
66.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 45.10 45.88 45.02 45.48 6,215.7K
09:35 45.50 46.50 45.48 46.40 4,996.0K
09:40 46.38 46.39 45.78 45.85 2,162.3K
09:45 45.85 45.85 45.54 45.63 1,489.3K
09:50 45.65 45.67 45.53 45.66 1,065.3K
09:55 45.65 45.75 45.32 45.34 1,314.2K
10:00 45.34 45.52 45.33 45.45 996.7K
10:05 45.43 45.56 45.42 45.56 629.8K
10:10 45.56 45.72 45.56 45.70 513.7K
10:15 45.69 45.91 45.69 45.90 891.3K
10:20 45.86 46.28 45.78 46.13 1,473.2K
10:25 46.09 46.15 45.90 45.90 902.4K
10:30 45.91 46.34 45.87 46.07 1,251.6K
10:35 46.08 46.60 46.07 46.15 2,506.9K
10:40 46.12 46.13 45.88 45.96 849.3K
10:45 45.96 46.08 45.96 46.03 452.4K
10:50 46.04 46.13 45.91 46.11 620.9K
10:55 46.12 46.12 45.99 46.04 358.6K
11:00 46.00 46.17 45.92 46.14 415.9K
11:05 46.15 46.42 46.14 46.26 678.9K
11:10 46.31 46.33 46.19 46.19 447.1K
11:15 46.19 46.44 46.19 46.35 572.6K
11:20 46.34 46.45 46.26 46.31 473.5K
11:25 46.31 46.42 46.23 46.33 449.1K
11:30 46.33 46.33 46.33 46.33 10.7K
13:00 46.37 46.37 46.10 46.25 773.4K
13:05 46.25 46.25 45.99 45.99 597.3K
13:10 45.99 46.16 45.99 46.14 441.9K
13:15 46.14 46.28 46.10 46.13 384.9K
13:20 46.15 46.20 46.11 46.11 273.2K
13:25 46.12 46.16 46.10 46.12 246.7K
13:30 46.11 46.11 45.89 45.97 698.5K
13:35 45.98 46.00 45.81 45.85 469.7K
13:40 45.86 45.95 45.81 45.82 388.7K
13:45 45.80 45.82 45.66 45.73 766.9K
13:50 45.73 45.79 45.58 45.58 409.2K
13:55 45.58 45.59 45.39 45.43 983.2K
14:00 45.48 45.78 45.48 45.77 501.6K
14:05 45.77 45.85 45.74 45.77 408.1K
14:10 45.76 45.79 45.65 45.65 334.8K
14:15 45.65 45.65 45.44 45.46 410.7K
14:20 45.45 45.46 45.34 45.40 910.7K
14:25 45.40 45.42 45.16 45.16 948.2K
14:30 45.17 45.43 45.05 45.43 1,052.8K
14:35 45.44 45.45 45.11 45.12 564.3K
14:40 45.11 45.20 45.03 45.09 677.6K
14:45 45.09 45.09 44.86 45.08 1,218.6K
14:50 45.08 45.26 44.95 44.95 774.0K
14:55 44.95 44.95 44.83 44.83 527.7K
15:40 44.83 44.83 44.83 44.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available