Beijing Highlander Digital Technolo

300065
🏛️ china →
18.67
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 13.06 13.42 12.95 13.21 19.5M
2022-12-29 13.08 13.25 12.92 12.94 18.1M
2022-12-28 13.36 13.55 13.03 13.25 22.0M
2022-12-27 14.15 14.39 13.41 13.62 34.6M
2022-12-26 13.73 14.50 13.54 14.32 31.4M
2022-12-23 13.15 13.85 13.10 13.61 24.9M
2022-12-22 13.40 13.54 13.10 13.34 26.5M
2022-12-21 14.00 14.36 13.08 13.36 48.6M
2022-12-20 13.94 14.73 13.79 14.30 36.9M
2022-12-19 14.71 15.15 13.50 13.80 52.5M
2022-12-16 15.55 15.70 14.70 14.90 72.4M
2022-12-15 18.03 18.29 14.50 14.92 94.6M
2022-12-14 17.62 18.58 17.61 18.12 23.2M
2022-12-13 18.27 18.33 17.57 17.72 26.5M
2022-12-12 19.08 19.08 17.91 18.20 29.0M
2022-12-09 17.77 19.15 17.58 18.92 44.5M
2022-12-08 18.60 18.60 17.67 17.90 36.2M
2022-12-07 18.30 18.92 18.19 18.74 38.8M
2022-12-06 18.13 18.47 17.65 18.26 39.7M
2022-12-05 16.23 18.10 16.23 18.09 60.3M
2022-12-02 15.44 16.41 15.35 16.00 37.7M
2022-12-01 15.38 15.45 15.21 15.33 15.4M
2022-11-30 15.47 15.47 15.12 15.27 14.8M
2022-11-29 14.60 15.47 14.58 15.24 22.9M
2022-11-28 14.20 14.86 14.13 14.75 18.4M
2022-11-25 15.16 15.18 14.34 14.55 29.8M
2022-11-24 15.17 15.55 14.86 15.15 21.0M
2022-11-23 15.50 15.50 14.75 15.15 24.9M
2022-11-22 15.50 15.83 15.27 15.54 31.3M
2022-11-21 14.39 15.77 14.38 15.55 44.8M
2022-11-18 14.85 15.49 14.39 14.63 33.4M
2022-11-17 14.52 15.15 14.26 15.05 43.6M
2022-11-16 14.08 14.38 13.93 14.33 22.4M
2022-11-15 13.69 14.25 13.51 14.20 28.4M
2022-11-14 14.31 14.35 13.50 13.62 33.9M
2022-11-11 14.60 14.66 13.91 14.31 32.3M
2022-11-10 14.03 14.85 13.96 14.24 37.5M
2022-11-09 14.11 14.43 14.08 14.20 26.4M
2022-11-08 14.10 14.66 13.66 14.23 49.9M
2022-11-07 12.52 14.40 12.46 14.05 59.4M
2022-11-04 12.43 12.61 12.33 12.52 18.4M
2022-11-03 12.35 12.64 12.16 12.50 21.0M
2022-11-02 12.40 12.68 12.30 12.52 17.5M
2022-11-01 12.39 12.56 12.22 12.50 22.7M
2022-10-31 11.80 12.48 11.80 12.41 33.8M
2022-10-28 11.89 12.09 11.66 11.78 21.1M
2022-10-27 11.72 12.17 11.64 11.90 25.6M
2022-10-26 11.29 11.75 11.16 11.69 20.0M
2022-10-25 11.40 11.55 11.00 11.22 17.5M
2022-10-24 11.51 11.73 11.37 11.59 16.9M
2022-10-21 11.56 11.80 11.47 11.60 12.1M
2022-10-20 11.52 11.80 11.28 11.61 16.2M
2022-10-19 11.56 11.96 11.44 11.65 19.8M
2022-10-18 11.53 11.66 11.40 11.60 14.2M
2022-10-17 11.17 11.73 11.15 11.66 20.2M
2022-10-14 11.19 11.35 11.10 11.28 14.8M
2022-10-13 10.76 11.39 10.62 11.16 19.2M
2022-10-12 10.01 10.80 9.99 10.77 15.1M
2022-10-11 10.01 10.08 9.93 10.04 5.0M
2022-10-10 10.69 10.70 9.99 10.05 12.1M
2022-09-30 11.18 11.18 10.58 10.64 12.9M
2022-09-29 11.27 11.43 11.18 11.18 12.4M
2022-09-28 11.19 11.25 10.89 11.22 11.9M
2022-09-27 11.00 11.22 10.97 11.20 10.5M
2022-09-26 11.27 11.27 10.95 11.09 16.9M
2022-09-23 11.17 11.48 11.09 11.32 17.6M
2022-09-22 10.87 11.23 10.78 11.17 14.0M
2022-09-21 10.89 10.95 10.62 10.93 8.7M
2022-09-20 10.58 10.98 10.58 10.85 11.6M
2022-09-19 11.00 11.08 10.50 10.52 11.0M
2022-09-16 11.11 11.22 10.98 10.99 7.8M
2022-09-15 11.35 11.42 10.91 11.09 11.0M
2022-09-14 11.25 11.48 11.15 11.34 9.4M
2022-09-13 11.16 11.58 11.10 11.38 14.3M
2022-09-09 11.20 11.21 10.98 11.16 9.0M
2022-09-08 11.28 11.35 11.15 11.20 6.5M
2022-09-07 11.29 11.38 11.18 11.24 7.6M
2022-09-06 11.07 11.29 11.01 11.28 9.3M
2022-09-05 11.00 11.15 10.91 11.07 8.8M
2022-09-02 10.90 11.10 10.65 11.01 10.6M
2022-09-01 11.09 11.19 10.88 10.91 8.9M
2022-08-31 11.30 11.30 11.01 11.06 10.3M
2022-08-30 11.41 11.43 11.18 11.30 8.4M
2022-08-29 11.26 11.51 11.07 11.36 10.8M
2022-08-26 11.21 11.70 11.05 11.24 16.0M
2022-08-25 11.10 11.27 10.89 11.10 15.9M
2022-08-24 12.19 12.19 11.25 11.29 23.4M
2022-08-23 12.23 12.26 12.11 12.13 16.5M
2022-08-22 12.35 12.49 12.15 12.25 16.4M
2022-08-19 12.61 12.80 12.32 12.47 21.7M
2022-08-18 12.45 12.65 12.40 12.58 15.5M
2022-08-17 12.50 12.65 12.36 12.49 15.2M
2022-08-16 12.30 12.62 12.17 12.53 23.5M
2022-08-15 12.21 12.39 12.11 12.29 12.8M
2022-08-12 12.40 12.41 12.21 12.21 17.1M
2022-08-11 12.32 12.54 12.23 12.49 18.8M
2022-08-10 12.40 12.54 12.28 12.30 14.7M
2022-08-09 12.56 12.56 12.27 12.40 19.3M
2022-08-08 12.40 12.61 12.29 12.57 17.6M
2022-08-05 12.43 12.64 12.26 12.56 19.8M
2022-08-04 13.06 13.06 12.43 12.51 32.9M
2022-08-03 12.69 13.18 12.16 13.10 45.7M
2022-08-02 12.79 13.24 12.45 12.86 41.0M
2022-08-01 12.82 12.96 12.66 12.80 15.3M
2022-07-29 13.12 13.12 12.71 12.77 16.8M
2022-07-28 12.94 13.17 12.81 13.13 24.0M
2022-07-27 12.81 13.22 12.68 12.99 20.4M
2022-07-26 12.60 12.82 12.47 12.80 13.6M
2022-07-25 13.01 13.11 12.56 12.73 20.5M
2022-07-22 13.38 13.48 12.91 13.07 23.2M
2022-07-21 13.55 13.56 13.18 13.29 24.8M
2022-07-20 12.98 13.80 12.87 13.70 38.7M
2022-07-19 12.91 13.14 12.80 12.90 12.0M
2022-07-18 13.09 13.13 12.83 12.94 12.6M
2022-07-15 13.16 13.29 13.01 13.03 12.8M
2022-07-14 12.46 13.22 12.31 13.09 21.3M
2022-07-13 12.15 12.52 12.11 12.46 10.9M
2022-07-12 12.37 12.43 12.14 12.19 12.0M
2022-07-11 12.71 12.74 12.20 12.42 15.2M
2022-07-08 13.00 13.13 12.70 12.74 12.0M
2022-07-07 12.80 13.00 12.71 12.96 11.7M
2022-07-06 12.99 13.09 12.61 12.74 13.6M
2022-07-05 13.20 13.29 12.85 13.00 20.1M
2022-07-04 12.91 13.31 12.72 13.28 20.6M
2022-07-01 13.10 13.35 12.93 12.97 14.3M
2022-06-30 12.71 13.34 12.71 13.10 25.5M
2022-06-29 13.45 13.50 12.32 12.70 35.7M
2022-06-28 13.20 13.74 13.17 13.51 21.8M
2022-06-27 13.69 13.69 13.22 13.27 21.1M
2022-06-24 13.45 13.96 13.34 13.64 24.5M
2022-06-23 13.06 13.55 12.92 13.47 29.3M
2022-06-22 13.01 13.35 12.93 12.93 17.0M
2022-06-21 13.29 13.29 12.83 13.00 17.9M
2022-06-20 13.05 13.46 12.93 13.21 21.0M
2022-06-17 13.23 13.41 12.97 13.08 21.5M
2022-06-16 13.21 13.39 13.09 13.30 17.8M
2022-06-15 13.35 13.79 13.17 13.31 27.8M
2022-06-14 13.56 13.56 12.96 13.30 26.1M
2022-06-13 13.00 13.77 12.91 13.68 36.1M
2022-06-10 12.70 13.28 12.57 13.14 27.5M
2022-06-09 12.82 13.22 12.52 12.83 29.9M
2022-06-08 13.27 13.50 12.20 13.00 56.8M
2022-06-07 13.05 13.33 12.83 13.15 31.4M
2022-06-06 12.52 13.20 12.35 13.06 33.9M
2022-06-02 12.53 12.68 12.22 12.52 29.9M
2022-06-01 12.01 12.48 11.81 12.45 33.7M
2022-05-31 11.78 12.08 11.76 11.96 20.2M
2022-05-30 11.60 11.85 11.44 11.72 13.7M
2022-05-27 11.78 11.98 11.54 11.70 19.5M
2022-05-26 11.70 11.94 11.25 11.70 21.1M
2022-05-25 11.62 11.82 11.23 11.72 26.1M
2022-05-24 11.88 12.34 11.43 11.77 36.2M
2022-05-23 11.30 11.93 11.25 11.90 30.4M
2022-05-20 11.33 11.58 11.16 11.27 14.3M
2022-05-19 11.29 11.39 11.16 11.39 14.6M
2022-05-18 11.25 11.55 11.21 11.41 18.2M
2022-05-17 11.15 11.20 10.93 11.18 12.3M
2022-05-16 10.99 11.46 10.99 11.16 14.6M
2022-05-13 11.04 11.16 10.92 11.02 10.0M
2022-05-12 11.01 11.23 10.82 11.04 12.8M
2022-05-11 11.10 11.49 10.98 11.09 20.6M
2022-05-10 10.50 11.14 10.35 11.13 19.4M
2022-05-09 10.55 10.84 10.41 10.64 11.8M
2022-05-06 10.30 10.85 10.19 10.60 15.6M
2022-05-05 10.55 10.82 10.15 10.63 17.0M
2022-04-29 10.12 10.48 10.05 10.40 18.2M
2022-04-28 10.00 10.25 9.88 10.12 18.4M
2022-04-27 9.46 10.13 9.09 10.10 25.1M
2022-04-26 9.68 9.84 9.30 9.45 21.4M
2022-04-25 10.52 10.53 9.46 9.46 28.0M
2022-04-22 11.67 11.67 10.93 10.96 24.9M
2022-04-21 12.53 12.59 11.60 11.77 19.7M
2022-04-20 12.99 12.99 12.45 12.52 15.2M
2022-04-19 12.94 13.13 12.77 12.83 13.9M
2022-04-18 12.75 13.16 12.55 13.01 15.2M
2022-04-15 13.58 13.58 12.80 13.07 24.5M
2022-04-14 13.75 13.92 13.27 13.59 28.6M
2022-04-13 13.66 14.15 13.40 13.87 37.9M
2022-04-12 12.82 13.60 12.64 13.54 31.1M
2022-04-11 12.65 13.24 12.25 12.61 19.2M
2022-04-08 12.80 12.97 12.55 12.85 14.8M
2022-04-07 13.68 13.80 12.87 12.88 24.4M
2022-04-06 13.68 13.95 13.54 13.68 17.7M
2022-04-01 14.55 14.55 13.78 13.88 28.3M
2022-03-31 14.20 14.69 14.10 14.56 32.9M
2022-03-30 14.07 14.32 13.96 14.17 22.4M
2022-03-29 14.29 14.78 13.85 14.07 47.8M
2022-03-28 13.47 14.44 13.27 14.40 35.5M
2022-03-25 13.38 14.10 13.37 13.47 19.8M
2022-03-24 13.83 13.89 13.38 13.39 18.0M
2022-03-23 13.98 14.20 13.75 14.00 18.4M
2022-03-22 14.12 14.24 13.80 13.92 19.1M
2022-03-21 14.40 14.55 13.88 14.13 29.3M
2022-03-18 13.80 15.05 13.65 14.54 42.1M
2022-03-17 13.30 14.20 13.25 13.96 43.9M
2022-03-16 12.85 13.30 12.29 13.14 24.6M
2022-03-15 13.07 13.24 12.51 12.56 20.2M
2022-03-14 13.48 13.48 13.01 13.01 23.8M
2022-03-11 12.95 13.63 12.69 13.59 29.9M
2022-03-10 13.31 13.40 13.00 13.08 22.8M
2022-03-09 13.26 13.42 12.20 13.01 27.8M
2022-03-08 13.79 13.96 13.18 13.21 24.9M
2022-03-07 14.00 14.03 13.63 13.74 20.1M
2022-03-04 14.66 14.78 13.90 13.98 26.4M
2022-03-03 15.00 15.10 14.35 14.66 36.1M
2022-03-02 15.30 15.39 14.93 15.06 23.5M
2022-03-01 15.00 15.75 14.92 15.43 30.1M
2022-02-28 14.97 15.27 14.70 14.99 35.1M
2022-02-25 16.20 16.50 15.31 15.31 53.5M
2022-02-24 17.00 17.00 15.42 15.89 64.2M
2022-02-23 16.24 17.07 15.85 16.91 57.3M
2022-02-22 16.01 16.75 15.72 16.16 54.9M
2022-02-21 15.92 16.97 15.61 16.22 64.5M
2022-02-18 15.57 16.20 15.23 15.28 43.8M
2022-02-17 15.06 15.30 14.80 15.00 27.9M
2022-02-16 14.52 15.30 14.37 15.17 42.0M
2022-02-15 13.79 14.85 13.66 14.74 32.7M
2022-02-14 13.57 14.03 13.55 13.77 18.5M
2022-02-11 14.27 14.30 13.50 13.72 23.5M
2022-02-10 14.20 14.62 13.79 14.33 38.9M
2022-02-09 13.00 14.07 13.00 14.03 34.6M
2022-02-08 12.90 13.08 12.53 13.05 14.0M
2022-02-07 12.91 13.05 12.71 12.92 14.5M
2022-01-28 12.90 13.05 12.43 12.60 17.7M
2022-01-27 13.49 13.54 12.68 12.76 26.3M
2022-01-26 13.26 13.66 13.10 13.46 23.7M
2022-01-25 13.58 14.01 13.07 13.18 22.2M
2022-01-24 13.04 13.68 12.97 13.62 25.5M
2022-01-21 13.39 13.51 12.89 13.11 32.5M
2022-01-20 14.52 14.57 13.40 13.53 43.7M
2022-01-19 14.82 15.22 14.50 14.65 41.2M
2022-01-18 14.47 15.16 14.25 14.77 56.7M
2022-01-17 13.88 14.64 13.87 14.43 40.3M
2022-01-14 13.83 14.24 13.75 13.76 24.4M
2022-01-13 14.49 14.50 13.80 13.83 26.2M
2022-01-12 14.18 14.47 14.02 14.38 26.6M
2022-01-11 14.31 14.42 13.94 14.03 25.9M
2022-01-10 14.31 14.69 14.20 14.30 25.7M
2022-01-07 14.98 15.13 14.45 14.50 28.9M
2022-01-06 14.70 15.11 14.50 15.01 30.1M
2022-01-05 15.89 16.07 14.40 14.81 57.6M
2022-01-04 15.27 15.95 15.27 15.73 38.3M