Beijing Easpring Material Tech

300073
🏛️ china →
63.33
Last Update: 2025-09-29
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 86.09 87.68 85.52 86.87 9.2M
2021-12-30 86.99 87.00 85.13 85.45 7.0M
2021-12-29 85.79 87.66 84.57 86.00 8.1M
2021-12-28 84.02 85.93 83.71 85.81 8.0M
2021-12-27 84.00 85.34 83.00 84.22 6.4M
2021-12-24 89.50 89.99 83.08 84.50 12.8M
2021-12-23 91.40 91.98 88.68 89.30 8.7M
2021-12-22 90.25 92.33 89.78 90.98 7.0M
2021-12-21 90.79 92.20 88.58 89.61 9.2M
2021-12-20 93.01 93.96 90.00 90.07 8.0M
2021-12-17 95.25 95.45 92.91 93.69 7.9M
2021-12-16 95.11 95.65 94.38 95.00 5.7M
2021-12-15 95.80 96.88 95.22 95.30 5.8M
2021-12-14 97.40 97.93 94.76 95.87 8.8M
2021-12-13 98.01 99.06 95.35 97.99 12.6M
2021-12-10 96.21 98.22 95.79 97.91 11.1M
2021-12-09 99.80 100.20 96.73 97.51 11.0M
2021-12-08 101.01 103.48 99.52 100.26 11.1M
2021-12-07 104.57 105.46 97.34 98.30 15.5M
2021-12-06 105.55 107.80 103.88 104.28 8.3M
2021-12-03 108.33 109.87 106.33 107.00 8.5M
2021-12-02 110.13 110.40 106.36 109.59 12.8M
2021-12-01 110.28 114.98 107.77 109.60 21.9M
2021-11-30 105.01 105.49 102.73 104.80 11.7M
2021-11-29 102.11 105.35 101.90 104.36 9.8M
2021-11-26 103.10 105.68 102.00 103.40 9.3M
2021-11-25 106.30 106.80 102.01 103.11 12.2M
2021-11-24 108.26 108.53 104.90 106.21 13.5M
2021-11-23 103.43 108.30 102.77 106.40 22.9M
2021-11-22 98.11 106.66 98.11 104.05 32.0M
2021-11-19 95.69 98.90 92.06 93.93 22.6M
2021-11-18 91.90 92.14 89.21 89.91 11.9M
2021-11-17 92.00 93.22 91.01 92.68 7.8M
2021-11-16 94.00 95.90 89.30 90.76 13.2M
2021-11-15 94.99 94.99 91.80 91.98 11.0M
2021-11-12 94.80 96.37 93.50 95.08 10.0M
2021-11-11 96.97 97.80 93.83 95.05 11.7M
2021-11-10 95.67 97.67 92.22 93.71 14.9M
2021-11-09 97.99 100.44 96.54 97.60 16.2M
2021-11-08 92.62 97.88 92.29 96.58 20.0M
2021-11-05 92.50 93.99 90.45 90.80 15.8M
2021-11-04 83.99 97.50 83.99 92.20 36.9M
2021-11-03 85.35 85.83 81.31 82.45 13.3M
2021-11-02 86.18 87.35 83.93 85.52 12.0M
2021-11-01 88.28 88.96 83.55 86.55 19.7M
2021-10-29 85.00 89.89 83.06 88.74 24.8M
2021-10-28 84.90 90.28 83.58 84.05 20.8M
2021-10-27 80.61 86.99 80.20 85.99 19.4M
2021-10-26 82.67 86.00 80.88 81.34 15.9M
2021-10-25 79.19 81.68 78.61 80.99 10.7M
2021-10-22 81.56 83.29 79.08 79.43 10.7M
2021-10-21 83.59 84.88 80.09 80.98 13.7M
2021-10-20 80.97 88.35 80.16 83.51 18.9M
2021-10-19 82.33 85.13 81.40 81.80 11.7M
2021-10-18 82.00 83.49 78.30 83.23 15.6M
2021-10-15 80.70 83.74 79.50 82.81 10.8M
2021-10-14 80.74 81.93 80.01 81.09 8.1M
2021-10-13 78.68 81.50 77.66 81.32 9.5M
2021-10-12 82.17 82.66 77.35 78.20 10.9M
2021-10-11 80.30 84.33 78.67 82.66 11.3M
2021-10-08 83.95 83.99 78.60 80.40 10.0M
2021-09-30 79.00 84.98 77.51 82.10 15.5M
2021-09-29 80.51 82.59 78.03 78.51 11.2M
2021-09-28 83.69 85.33 80.78 81.30 11.1M
2021-09-27 87.59 88.65 81.00 83.69 14.8M
2021-09-24 85.08 91.00 83.02 87.59 18.8M
2021-09-23 89.95 91.00 86.60 87.00 16.1M
2021-09-22 88.70 91.64 86.19 87.22 15.0M
2021-09-17 85.90 94.28 85.20 90.96 24.4M
2021-09-16 87.18 93.13 85.60 86.46 25.0M
2021-09-15 85.40 88.40 85.31 86.97 19.7M
2021-09-14 83.98 88.60 80.61 86.41 26.4M
2021-09-13 84.00 84.96 82.01 84.00 15.7M
2021-09-10 83.91 84.91 81.50 83.17 20.9M
2021-09-09 86.05 89.49 81.77 83.54 24.2M
2021-09-08 86.50 87.11 83.74 86.30 29.5M
2021-09-07 71.00 85.31 70.88 85.31 43.4M
2021-09-06 70.00 71.71 68.60 71.09 12.3M
2021-09-03 72.22 73.46 69.01 70.59 15.0M
2021-09-02 71.64 74.13 71.21 73.15 14.3M
2021-09-01 78.60 80.56 71.00 72.42 21.3M
2021-08-31 79.00 79.80 75.95 78.60 15.2M
2021-08-30 76.24 80.86 74.74 79.20 27.2M
2021-08-27 73.00 75.80 72.01 75.48 13.1M
2021-08-26 76.09 77.20 72.89 73.00 14.9M
2021-08-25 73.98 76.41 73.30 75.13 18.9M
2021-08-24 74.50 76.33 72.92 73.07 20.6M
2021-08-23 71.02 73.50 69.51 73.00 16.8M
2021-08-20 69.05 71.35 68.47 70.72 11.1M
2021-08-19 67.40 71.00 66.29 70.11 13.9M
2021-08-18 66.87 69.16 66.80 67.80 9.9M
2021-08-17 67.99 69.27 66.21 66.71 10.8M
2021-08-16 71.79 71.97 68.00 68.06 18.8M
2021-08-13 73.50 77.50 73.00 73.30 21.4M
2021-08-12 73.00 76.32 71.68 74.90 20.4M
2021-08-11 70.98 75.50 69.81 73.90 21.0M
2021-08-10 72.16 74.35 69.92 71.28 20.5M
2021-08-09 76.67 77.80 70.11 73.46 26.6M
2021-08-06 76.00 82.99 76.00 77.03 41.5M
2021-08-05 70.51 70.98 68.69 69.44 18.2M
2021-08-04 65.31 72.98 65.31 71.40 26.3M
2021-08-03 70.20 70.20 65.75 66.10 18.2M
2021-08-02 68.51 72.28 68.10 70.22 23.2M
2021-07-30 68.20 69.99 65.05 66.81 23.3M
2021-07-29 68.59 69.93 66.68 69.30 18.2M
2021-07-28 65.30 68.66 63.57 66.55 17.4M
2021-07-27 71.01 73.20 66.73 66.80 20.7M
2021-07-26 72.33 74.30 68.67 70.77 20.2M
2021-07-23 71.98 75.45 71.51 72.31 22.1M
2021-07-22 74.90 74.90 69.53 72.19 29.5M
2021-07-21 72.90 75.35 72.60 75.01 20.3M
2021-07-20 71.10 73.43 70.59 72.36 13.3M
2021-07-19 73.52 76.17 70.95 72.10 21.3M
2021-07-16 77.50 79.46 73.85 74.16 23.6M
2021-07-15 76.00 80.55 75.50 78.70 23.0M
2021-07-14 77.70 80.20 75.33 76.10 29.6M
2021-07-13 81.88 85.38 77.29 80.35 39.7M
2021-07-12 72.00 76.60 70.70 74.93 36.8M
2021-07-09 69.14 71.55 65.90 70.24 35.6M
2021-07-08 73.79 74.12 68.00 69.12 37.3M
2021-07-07 58.09 70.79 57.97 70.79 42.1M
2021-07-06 60.30 61.77 57.38 58.99 22.8M
2021-07-05 55.60 60.18 55.60 60.10 25.0M
2021-07-02 54.29 56.98 54.29 55.64 13.0M
2021-07-01 56.19 57.27 54.50 55.08 11.5M
2021-06-30 56.59 57.37 53.60 56.19 19.8M
2021-06-29 59.30 59.60 57.01 57.46 11.5M
2021-06-28 57.68 60.20 57.60 58.45 13.4M
2021-06-25 58.30 58.69 56.80 58.10 10.8M
2021-06-24 60.10 60.10 57.13 57.99 13.3M
2021-06-23 58.29 60.53 57.50 60.25 17.8M
2021-06-22 57.80 59.58 56.66 58.32 17.0M
2021-06-21 57.00 58.46 56.09 57.24 11.9M
2021-06-18 52.90 58.09 52.64 57.33 18.9M
2021-06-17 51.75 53.21 51.75 52.38 10.5M
2021-06-16 56.08 56.56 51.28 51.50 19.5M
2021-06-15 57.61 59.03 56.00 56.72 10.5M
2021-06-11 58.54 59.49 56.91 57.59 13.1M
2021-06-10 57.10 59.70 56.80 58.90 14.6M
2021-06-09 57.80 58.50 56.45 57.53 10.8M
2021-06-08 58.38 60.20 56.62 57.31 13.8M
2021-06-07 59.60 60.20 57.39 58.26 15.2M
2021-06-04 56.70 60.88 55.72 59.70 21.4M
2021-06-03 57.10 59.23 55.63 57.98 19.2M
2021-06-02 57.50 59.42 56.13 56.61 14.6M
2021-06-01 56.64 58.00 55.50 56.38 16.3M
2021-05-31 54.60 58.12 54.60 56.99 25.6M
2021-05-28 50.21 56.50 50.20 53.10 26.5M
2021-05-27 48.98 49.34 48.40 49.04 7.0M
2021-05-26 49.70 50.28 48.64 48.90 6.6M
2021-05-25 48.52 50.58 48.30 49.80 10.7M
2021-05-24 48.57 49.25 48.16 48.78 7.0M
2021-05-21 49.52 50.15 48.21 48.72 8.2M
2021-05-20 48.60 49.49 48.51 48.98 10.4M
2021-05-19 46.57 49.59 46.12 49.02 15.5M
2021-05-18 46.12 47.69 45.89 46.51 8.7M
2021-05-17 44.01 47.20 44.01 46.51 14.0M
2021-05-14 42.84 44.18 42.44 44.15 7.8M
2021-05-13 43.56 43.68 42.51 42.61 8.9M
2021-05-12 43.57 44.37 43.51 44.10 5.9M
2021-05-11 44.50 44.66 43.65 43.81 8.5M
2021-05-10 45.71 46.50 44.61 45.02 9.5M
2021-05-07 48.30 49.20 45.67 45.73 13.6M
2021-05-06 50.40 50.58 47.35 48.65 14.9M
2021-04-30 48.90 51.13 48.62 50.60 11.8M
2021-04-29 49.76 50.20 48.40 48.98 8.9M
2021-04-28 48.07 50.35 47.57 50.09 8.1M
2021-04-27 48.16 48.77 47.18 48.51 8.3M
2021-04-26 50.50 51.25 48.40 48.48 11.9M
2021-04-23 50.31 50.95 49.90 50.40 7.6M
2021-04-22 51.02 51.75 50.20 50.31 9.6M
2021-04-21 50.50 51.26 50.03 50.88 6.7M
2021-04-20 51.03 51.97 50.60 50.84 9.0M
2021-04-19 48.55 52.20 48.10 51.67 17.6M
2021-04-16 48.56 49.38 47.44 48.98 10.3M
2021-04-15 48.00 48.58 47.51 48.44 6.1M
2021-04-14 46.00 48.85 46.00 48.21 14.0M
2021-04-13 44.99 47.55 44.35 45.70 10.0M
2021-04-12 47.75 49.00 44.61 45.11 14.7M
2021-04-09 47.89 47.95 46.70 47.17 5.7M
2021-04-08 48.00 48.17 46.51 47.29 10.1M
2021-04-07 50.50 51.20 47.97 48.51 20.4M
2021-04-06 48.80 49.25 47.85 47.90 5.2M
2021-04-02 48.06 49.13 47.92 48.35 7.5M
2021-04-01 47.79 48.88 47.45 48.30 7.4M
2021-03-31 47.52 48.27 46.58 47.37 6.2M
2021-03-30 47.49 48.86 47.21 47.75 8.4M
2021-03-29 47.99 49.39 47.82 48.00 12.2M
2021-03-26 45.99 47.80 45.58 47.75 11.4M
2021-03-25 42.58 46.37 42.58 45.71 12.1M
2021-03-24 43.05 44.38 42.50 43.44 10.6M
2021-03-23 47.13 47.23 41.25 42.76 23.8M
2021-03-22 48.00 48.60 47.15 47.73 6.4M
2021-03-19 47.90 48.59 47.21 47.97 7.3M
2021-03-18 49.43 49.95 48.30 48.83 8.7M
2021-03-17 46.65 49.86 46.00 49.58 14.0M
2021-03-16 45.42 48.05 45.42 47.19 12.5M
2021-03-15 46.72 47.30 44.02 44.90 8.7M
2021-03-12 46.34 46.95 45.77 46.62 7.9M
2021-03-11 45.67 46.70 45.04 46.10 8.6M
2021-03-10 45.70 46.98 44.43 45.92 11.4M
2021-03-09 44.86 46.10 43.24 44.29 9.4M
2021-03-08 47.59 47.61 44.72 44.79 9.5M
2021-03-05 46.47 47.99 46.00 47.25 7.4M
2021-03-04 48.30 48.73 46.58 46.86 10.5M
2021-03-03 48.39 49.29 47.80 48.89 6.5M
2021-03-02 49.40 49.70 47.71 48.35 8.8M
2021-03-01 48.35 49.38 48.01 49.08 8.6M
2021-02-26 47.40 48.50 46.54 48.10 10.0M
2021-02-25 49.60 49.89 48.12 48.60 12.7M
2021-02-24 50.49 51.50 47.92 49.10 17.1M
2021-02-23 50.49 51.41 49.05 51.28 11.9M
2021-02-22 50.38 51.88 49.76 50.73 15.7M
2021-02-19 50.67 50.88 48.88 50.42 18.3M
2021-02-18 59.02 59.18 49.79 51.75 35.2M
2021-02-10 56.70 58.02 55.27 57.89 11.0M
2021-02-09 54.56 57.11 54.10 56.27 11.5M
2021-02-08 54.59 55.00 51.80 53.58 9.7M
2021-02-05 53.67 55.49 52.71 54.00 15.2M
2021-02-04 56.96 57.24 51.54 53.20 25.3M
2021-02-03 61.18 62.09 56.12 58.40 20.2M
2021-02-02 58.70 61.28 56.61 60.95 15.5M
2021-02-01 57.60 59.88 56.51 58.65 9.2M
2021-01-29 58.92 59.50 56.50 57.88 12.4M
2021-01-28 59.30 60.47 57.75 58.51 13.3M
2021-01-27 58.00 61.65 57.79 60.30 19.6M
2021-01-26 60.56 61.68 56.03 57.40 24.1M
2021-01-25 65.30 67.37 61.41 62.01 23.7M
2021-01-22 62.00 66.00 61.80 65.14 17.4M
2021-01-21 61.51 63.55 60.08 63.00 15.6M
2021-01-20 57.99 62.69 57.81 61.85 20.6M
2021-01-19 59.46 61.37 56.72 57.30 26.5M
2021-01-18 59.48 60.88 58.38 60.35 11.8M
2021-01-15 58.00 59.99 57.03 59.34 17.8M
2021-01-14 58.31 60.19 56.50 57.57 14.4M
2021-01-13 62.60 64.50 59.00 59.45 19.8M
2021-01-12 61.50 63.30 60.68 62.80 15.1M
2021-01-11 63.93 65.43 60.20 60.80 22.7M
2021-01-08 65.32 65.48 59.90 61.76 23.7M
2021-01-07 63.73 65.50 62.86 64.78 15.3M
2021-01-06 67.03 68.06 61.61 63.40 23.5M
2021-01-05 67.90 68.30 65.85 67.03 16.1M
2021-01-04 66.99 70.00 65.60 68.94 17.1M