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
2022-12-30 58.50 58.98 56.36 56.40 10.0M
2022-12-29 57.48 59.12 57.48 57.86 6.7M
2022-12-28 58.80 58.99 57.07 57.92 9.1M
2022-12-27 58.86 60.15 58.34 59.10 9.4M
2022-12-26 54.90 58.88 54.81 58.62 14.0M
2022-12-23 56.46 57.18 54.86 55.25 13.4M
2022-12-22 59.98 59.98 57.23 57.44 9.3M
2022-12-21 58.90 60.33 58.06 59.40 8.3M
2022-12-20 60.23 60.99 58.72 59.18 11.9M
2022-12-19 61.00 63.20 60.51 60.87 11.2M
2022-12-16 62.85 63.42 60.63 61.00 10.8M
2022-12-15 60.22 63.39 60.03 63.21 13.8M
2022-12-14 61.75 62.08 60.16 60.58 11.2M
2022-12-13 62.74 63.26 61.60 61.89 10.1M
2022-12-12 63.15 64.08 62.37 62.80 9.7M
2022-12-09 64.47 64.47 63.21 63.55 11.5M
2022-12-08 65.20 65.20 64.00 64.48 11.8M
2022-12-07 62.35 66.69 62.30 65.15 26.5M
2022-12-06 61.53 64.44 61.30 62.81 15.1M
2022-12-05 63.88 63.98 61.63 61.80 11.0M
2022-12-02 62.80 63.18 62.00 62.52 9.6M
2022-12-01 62.10 64.17 61.86 62.80 19.9M
2022-11-30 60.01 61.75 59.83 61.28 10.9M
2022-11-29 59.10 60.63 58.69 60.00 9.6M
2022-11-28 58.45 58.99 57.63 58.90 9.4M
2022-11-25 61.47 61.85 59.63 59.81 12.9M
2022-11-24 60.83 63.27 60.81 62.30 15.1M
2022-11-23 59.94 61.40 58.58 61.02 11.1M
2022-11-22 61.08 61.35 59.50 59.73 8.4M
2022-11-21 59.50 61.87 59.25 61.37 10.6M
2022-11-18 61.30 61.89 60.09 60.22 11.5M
2022-11-17 61.76 61.76 60.38 61.30 11.3M
2022-11-16 64.51 64.96 62.24 62.50 13.0M
2022-11-15 61.10 64.98 60.78 64.65 19.0M
2022-11-14 62.80 63.29 60.65 60.90 12.3M
2022-11-11 64.53 65.10 62.42 63.15 15.3M
2022-11-10 63.32 64.09 61.55 61.90 16.3M
2022-11-09 65.50 66.10 64.11 64.17 15.0M
2022-11-08 67.99 70.25 65.30 65.95 27.3M
2022-11-07 65.63 66.88 64.80 65.70 17.2M
2022-11-04 62.79 65.95 62.40 65.05 19.8M
2022-11-03 61.24 62.82 61.05 62.35 12.1M
2022-11-02 60.38 62.74 59.88 62.06 15.9M
2022-11-01 58.35 60.70 58.10 60.62 16.6M
2022-10-31 58.88 59.38 57.23 58.99 15.1M
2022-10-28 60.47 60.47 57.87 58.11 16.2M
2022-10-27 62.81 65.00 61.05 61.15 16.0M
2022-10-26 63.81 64.72 61.88 62.46 19.3M
2022-10-25 65.60 65.86 62.48 63.83 19.0M
2022-10-24 67.00 69.69 65.20 65.78 24.9M
2022-10-21 64.00 65.33 63.92 64.25 7.8M
2022-10-20 65.86 65.86 62.78 64.54 12.1M
2022-10-19 65.60 68.18 65.33 65.86 14.4M
2022-10-18 66.00 67.07 64.31 65.73 12.3M
2022-10-17 63.28 65.62 62.78 65.19 14.0M
2022-10-14 66.00 66.00 60.60 65.00 25.6M
2022-10-13 67.77 68.85 67.20 67.60 8.3M
2022-10-12 65.50 68.13 64.05 68.13 9.8M
2022-10-11 65.02 66.39 64.13 65.32 7.9M
2022-10-10 65.95 67.00 64.26 64.42 7.4M
2022-09-30 68.60 69.15 65.91 66.01 8.8M
2022-09-29 68.78 70.30 67.91 68.94 8.3M
2022-09-28 70.94 70.94 66.66 67.78 10.0M
2022-09-27 71.69 72.17 69.65 71.00 6.7M
2022-09-26 70.00 72.84 69.51 71.25 8.8M
2022-09-23 71.65 72.11 69.58 70.86 5.9M
2022-09-22 71.90 72.80 70.35 71.64 5.7M
2022-09-21 71.08 72.50 70.79 72.15 5.2M
2022-09-20 72.21 73.44 71.63 71.90 8.0M
2022-09-19 71.10 73.09 70.54 71.52 7.1M
2022-09-16 72.39 73.86 70.72 70.89 7.1M
2022-09-15 76.07 76.42 71.88 72.67 8.1M
2022-09-14 76.05 77.17 75.10 75.89 7.0M
2022-09-13 80.20 80.67 77.40 78.10 9.6M
2022-09-09 78.02 78.86 77.00 78.61 6.0M
2022-09-08 80.08 80.10 77.34 77.60 7.3M
2022-09-07 77.43 80.40 77.02 79.66 12.1M
2022-09-06 77.27 78.03 75.10 77.82 8.9M
2022-09-05 76.63 77.27 75.00 76.60 5.6M
2022-09-02 78.00 78.47 76.16 76.60 6.7M
2022-09-01 79.00 79.37 77.12 77.57 7.5M
2022-08-31 81.66 82.12 78.21 78.63 9.2M
2022-08-30 82.50 83.53 80.23 81.66 8.5M
2022-08-29 81.95 83.48 81.50 83.16 7.4M
2022-08-26 84.09 85.82 83.10 83.49 6.7M
2022-08-25 85.09 85.43 82.50 83.90 6.0M
2022-08-24 89.20 89.50 84.15 84.64 9.0M
2022-08-23 88.00 89.50 87.55 88.57 8.4M
2022-08-22 85.85 88.95 84.09 88.82 12.0M
2022-08-19 87.85 87.90 84.84 85.03 9.7M
2022-08-18 89.97 90.80 86.62 87.86 13.6M
2022-08-17 92.31 92.50 86.50 89.25 21.3M
2022-08-16 94.32 94.58 91.58 92.00 11.1M
2022-08-15 93.00 96.48 92.40 94.32 8.3M
2022-08-12 95.66 96.90 93.65 93.82 5.6M
2022-08-11 94.49 97.05 92.40 96.68 9.6M
2022-08-10 97.90 99.20 93.30 94.11 8.6M
2022-08-09 95.50 99.99 94.30 98.57 12.9M
2022-08-08 93.50 96.20 92.57 95.46 9.6M
2022-08-05 93.99 94.95 91.69 93.50 9.1M
2022-08-04 94.03 95.38 91.82 93.53 8.5M
2022-08-03 97.00 98.87 93.71 94.08 10.0M
2022-08-02 95.80 99.90 95.00 95.95 12.7M
2022-08-01 95.70 98.55 94.56 98.11 11.6M
2022-07-29 97.00 98.49 94.85 95.71 14.5M
2022-07-28 99.30 99.96 92.52 94.18 16.6M
2022-07-27 99.19 99.99 96.00 98.75 8.8M
2022-07-26 99.90 100.86 97.16 98.95 11.5M
2022-07-25 103.25 104.48 98.00 99.38 17.5M
2022-07-22 109.00 109.98 102.12 104.61 14.9M
2022-07-21 114.19 115.00 105.50 108.00 13.6M
2022-07-20 112.62 112.96 110.77 111.12 7.5M
2022-07-19 112.30 117.43 111.11 112.31 13.6M
2022-07-18 111.21 114.00 108.01 112.99 19.0M
2022-07-15 109.40 111.56 107.00 107.55 10.5M
2022-07-14 101.03 109.77 101.03 108.97 15.1M
2022-07-13 100.80 103.95 99.51 102.60 13.2M
2022-07-12 102.48 104.14 99.87 100.50 10.5M
2022-07-11 104.43 105.99 100.00 102.23 12.0M
2022-07-08 110.59 112.00 103.88 104.54 15.9M
2022-07-07 104.00 110.93 102.30 108.20 22.8M
2022-07-06 107.50 107.91 102.58 104.50 16.8M
2022-07-05 105.16 110.80 101.88 104.96 44.1M
2022-07-04 89.95 94.63 88.90 93.05 12.9M
2022-07-01 90.24 91.90 89.77 90.43 5.4M
2022-06-30 89.51 92.45 88.80 90.34 7.4M
2022-06-29 93.30 93.96 89.50 90.18 11.9M
2022-06-28 93.09 94.79 91.80 94.10 10.2M
2022-06-27 96.16 97.78 93.43 93.56 11.2M
2022-06-24 94.78 95.76 91.50 95.50 15.1M
2022-06-23 93.00 94.92 91.20 94.05 12.9M
2022-06-22 92.20 93.85 90.11 90.85 7.6M
2022-06-21 92.45 93.97 90.05 91.39 7.8M
2022-06-20 94.76 95.88 93.57 94.00 12.2M
2022-06-17 90.72 96.12 90.01 94.13 27.0M
2022-06-16 81.84 91.00 80.70 88.15 19.8M
2022-06-15 83.70 85.38 81.50 81.80 10.6M
2022-06-14 81.88 83.35 80.58 83.29 10.8M
2022-06-13 80.60 85.08 80.00 83.40 17.0M
2022-06-10 75.99 79.75 75.60 79.61 13.7M
2022-06-09 78.70 79.00 75.70 76.20 8.0M
2022-06-08 79.38 80.45 77.16 79.17 6.2M
2022-06-07 79.88 79.97 78.41 79.38 9.2M
2022-06-06 75.00 79.65 75.00 78.80 14.5M
2022-06-02 70.16 77.37 69.66 74.90 14.5M
2022-06-01 69.30 71.48 68.80 70.49 5.4M
2022-05-31 69.73 70.13 67.43 69.80 5.5M
2022-05-30 68.80 69.35 67.83 69.25 5.3M
2022-05-27 66.35 70.19 66.28 67.73 7.9M
2022-05-26 66.60 67.15 65.01 66.26 4.5M
2022-05-25 67.64 68.24 65.54 66.60 6.2M
2022-05-24 71.30 71.80 67.05 67.66 6.8M
2022-05-23 71.83 72.77 70.53 71.60 4.7M
2022-05-20 71.33 73.00 71.03 72.12 5.9M
2022-05-19 68.15 72.46 68.06 71.80 7.6M
2022-05-18 70.18 70.86 69.11 69.40 5.3M
2022-05-17 69.00 70.98 68.72 70.33 4.9M
2022-05-16 70.50 71.88 68.86 69.14 4.0M
2022-05-13 70.99 71.35 69.50 70.10 3.9M
2022-05-12 70.08 71.61 70.00 70.48 5.0M
2022-05-11 67.40 72.88 67.23 71.10 10.9M
2022-05-10 65.61 68.95 65.55 67.20 6.3M
2022-05-09 66.47 67.27 65.98 66.63 2.6M
2022-05-06 65.12 67.47 64.91 66.51 4.3M
2022-05-05 66.85 68.15 65.76 66.81 6.2M
2022-04-29 65.80 67.59 64.33 66.98 7.9M
2022-04-28 63.95 67.86 63.30 65.31 12.3M
2022-04-27 58.68 65.15 56.88 65.11 13.0M
2022-04-26 60.99 61.59 58.90 59.17 6.7M
2022-04-25 63.00 63.73 60.32 60.32 5.6M
2022-04-22 65.94 66.96 64.00 64.69 5.1M
2022-04-21 69.05 70.05 65.86 66.26 5.4M
2022-04-20 71.99 71.99 68.90 69.45 4.6M
2022-04-19 70.87 73.60 70.86 71.68 5.8M
2022-04-18 69.50 71.30 67.80 70.87 4.9M
2022-04-15 70.60 70.89 67.33 69.46 8.9M
2022-04-14 74.00 74.00 70.41 71.51 5.7M
2022-04-13 70.22 73.21 69.72 71.48 7.1M
2022-04-12 70.90 72.76 70.09 71.20 6.0M
2022-04-11 73.38 73.38 69.53 70.10 8.7M
2022-04-08 73.38 74.90 72.40 72.83 5.5M
2022-04-07 72.99 75.55 72.51 73.62 6.9M
2022-04-06 76.35 76.35 72.30 73.29 6.5M
2022-04-01 74.00 76.25 73.38 75.41 6.5M
2022-03-31 78.60 79.99 74.13 75.20 9.6M
2022-03-30 76.78 80.74 76.76 79.38 7.9M
2022-03-29 76.00 77.40 75.60 76.00 4.9M
2022-03-28 76.80 77.65 74.58 75.63 5.8M
2022-03-25 81.54 81.81 77.03 77.08 7.0M
2022-03-24 83.00 83.00 80.22 81.50 7.8M
2022-03-23 84.00 84.58 82.48 83.00 4.2M
2022-03-22 83.50 85.36 82.80 83.44 5.7M
2022-03-21 83.07 85.37 81.57 84.26 7.0M
2022-03-18 81.91 83.44 81.66 83.07 5.9M
2022-03-17 84.17 85.24 82.52 82.90 10.8M
2022-03-16 76.37 82.55 76.36 82.00 15.2M
2022-03-15 75.05 77.80 75.01 75.09 10.6M
2022-03-14 75.01 77.33 74.72 75.70 7.4M
2022-03-11 76.82 77.21 74.52 76.49 8.1M
2022-03-10 76.90 78.98 76.32 77.82 14.2M
2022-03-09 69.61 73.00 68.08 71.85 11.5M
2022-03-08 73.50 74.80 69.06 69.60 16.7M
2022-03-07 77.65 77.65 72.97 73.92 9.3M
2022-03-04 79.28 79.99 77.18 77.65 5.6M
2022-03-03 82.31 82.55 79.59 79.60 5.4M
2022-03-02 84.01 84.01 81.05 82.10 6.1M
2022-03-01 85.64 86.25 83.88 84.89 6.0M
2022-02-28 84.73 85.97 83.89 85.41 5.6M
2022-02-25 84.80 86.35 83.59 84.69 7.0M
2022-02-24 83.02 85.16 81.47 83.14 7.9M
2022-02-23 80.60 84.79 80.20 84.41 8.7M
2022-02-22 80.00 80.80 78.88 80.34 5.0M
2022-02-21 82.70 82.73 79.91 80.53 5.6M
2022-02-18 81.36 82.20 80.20 81.26 5.3M
2022-02-17 79.83 82.19 79.01 82.18 11.1M
2022-02-16 80.40 81.23 79.25 80.24 7.3M
2022-02-15 76.29 79.30 75.50 79.25 9.7M
2022-02-14 73.01 77.49 72.88 75.53 8.5M
2022-02-11 73.99 76.09 72.80 74.14 10.5M
2022-02-10 78.49 78.97 72.80 74.50 12.2M
2022-02-09 78.79 79.21 75.40 79.00 8.8M
2022-02-08 82.68 83.00 75.89 78.78 13.1M
2022-02-07 87.99 89.58 82.16 83.40 10.9M
2022-01-28 85.99 87.78 83.63 86.00 8.5M
2022-01-27 85.87 87.46 84.84 84.91 6.5M
2022-01-26 87.00 89.11 85.42 86.79 7.1M
2022-01-25 84.55 89.80 84.18 86.28 11.6M
2022-01-24 82.52 85.89 81.18 85.57 11.0M
2022-01-21 82.46 84.00 80.70 83.30 5.8M
2022-01-20 83.66 83.87 82.13 82.46 5.6M
2022-01-19 88.00 88.27 80.40 82.30 14.1M
2022-01-18 89.76 91.24 86.92 87.70 12.1M
2022-01-17 85.50 89.95 85.07 88.50 11.8M
2022-01-14 82.11 86.55 82.02 85.31 11.6M
2022-01-13 84.92 85.70 82.58 83.12 8.9M
2022-01-12 80.08 85.04 79.17 85.02 15.9M
2022-01-11 79.30 81.58 77.65 78.08 7.2M
2022-01-10 80.30 81.48 79.00 79.79 6.4M
2022-01-07 83.30 84.15 80.01 80.72 9.4M
2022-01-06 82.01 84.99 81.82 83.93 7.7M
2022-01-05 86.24 86.70 83.29 83.90 10.4M
2022-01-04 91.87 93.00 86.85 88.00 15.3M