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
2023-12-29 9.93 10.18 9.90 10.17 15.4M
2023-12-28 9.68 10.00 9.58 9.96 14.6M
2023-12-27 9.70 9.77 9.56 9.68 12.6M
2023-12-26 9.96 9.96 9.62 9.69 13.7M
2023-12-25 10.00 10.09 9.90 9.97 10.4M
2023-12-22 10.03 10.17 9.90 10.02 14.9M
2023-12-21 9.96 10.11 9.78 10.03 16.9M
2023-12-20 10.29 10.47 10.00 10.03 12.6M
2023-12-19 10.24 10.30 10.14 10.27 12.2M
2023-12-18 10.57 10.69 10.15 10.23 22.9M
2023-12-15 10.79 10.91 10.62 10.73 11.3M
2023-12-14 10.84 11.10 10.72 10.73 13.8M
2023-12-13 11.15 11.27 10.82 10.82 19.2M
2023-12-12 10.84 11.44 10.84 11.20 25.7M
2023-12-11 10.80 10.91 10.49 10.88 15.9M
2023-12-08 11.06 11.21 10.80 10.80 13.8M
2023-12-07 10.93 11.17 10.90 11.11 14.8M
2023-12-06 10.75 11.04 10.72 10.95 14.6M
2023-12-05 11.16 11.21 10.78 10.78 17.9M
2023-12-04 11.25 11.38 11.12 11.16 16.2M
2023-12-01 11.26 11.32 11.00 11.25 18.2M
2023-11-30 11.48 11.65 11.11 11.27 27.9M
2023-11-29 11.59 11.91 11.35 11.57 26.9M
2023-11-28 11.40 11.86 11.39 11.59 27.8M
2023-11-27 11.32 11.59 11.27 11.45 25.8M
2023-11-24 11.73 11.84 11.35 11.43 31.2M
2023-11-23 11.70 11.94 11.45 11.67 36.7M
2023-11-22 11.38 11.78 11.26 11.65 47.0M
2023-11-21 11.36 11.58 11.23 11.28 23.0M
2023-11-20 11.42 11.49 11.33 11.43 20.3M
2023-11-17 11.34 11.59 11.25 11.45 23.2M
2023-11-16 11.46 11.77 11.33 11.40 36.5M
2023-11-15 11.39 11.58 11.24 11.49 35.0M
2023-11-14 11.20 11.37 11.14 11.34 27.7M
2023-11-13 10.76 11.27 10.71 11.23 34.7M
2023-11-10 10.67 10.79 10.57 10.74 11.5M
2023-11-09 10.86 10.93 10.65 10.69 15.0M
2023-11-08 11.00 11.02 10.76 10.86 18.3M
2023-11-07 10.90 11.00 10.82 10.96 18.9M
2023-11-06 10.71 10.92 10.67 10.90 22.5M
2023-11-03 10.24 10.72 10.24 10.66 21.7M
2023-11-02 10.47 10.56 10.21 10.24 15.3M
2023-11-01 10.66 10.77 10.46 10.48 15.8M
2023-10-31 10.83 10.90 10.62 10.67 17.8M
2023-10-30 10.79 10.93 10.67 10.87 21.6M
2023-10-27 10.80 10.94 10.70 10.76 23.8M
2023-10-26 10.53 10.92 10.36 10.89 34.6M
2023-10-25 9.97 10.87 9.97 10.53 31.1M
2023-10-24 9.84 10.06 9.71 10.04 16.7M
2023-10-23 9.96 10.04 9.74 9.78 15.3M
2023-10-20 10.17 10.34 9.96 10.00 14.4M
2023-10-19 10.24 10.54 10.20 10.22 14.2M
2023-10-18 10.58 10.58 10.25 10.32 14.0M
2023-10-17 10.52 10.63 10.35 10.60 16.4M
2023-10-16 10.69 10.76 10.45 10.54 17.4M
2023-10-13 10.67 10.72 10.54 10.62 14.4M
2023-10-12 10.75 10.78 10.58 10.68 16.9M
2023-10-11 10.80 10.86 10.67 10.72 19.9M
2023-10-10 10.72 10.88 10.67 10.81 21.8M
2023-10-09 10.72 10.85 10.60 10.73 21.9M
2023-09-28 10.33 10.77 10.33 10.70 32.5M
2023-09-27 10.04 10.60 10.01 10.31 27.8M
2023-09-26 10.00 10.05 9.92 9.95 9.1M
2023-09-25 10.05 10.10 9.94 10.04 12.2M
2023-09-22 9.76 10.14 9.75 10.11 16.8M
2023-09-21 9.85 10.05 9.78 9.80 12.6M
2023-09-20 9.92 9.99 9.85 9.85 9.7M
2023-09-19 10.15 10.16 9.90 9.95 13.9M
2023-09-18 10.04 10.25 9.98 10.16 12.7M
2023-09-15 10.20 10.27 10.04 10.09 13.6M
2023-09-14 10.13 10.33 10.09 10.22 16.1M
2023-09-13 10.38 10.38 10.04 10.16 20.4M
2023-09-12 10.48 10.55 10.37 10.44 16.5M
2023-09-11 10.70 10.70 10.41 10.55 27.5M
2023-09-08 10.25 10.88 10.23 10.69 31.0M
2023-09-07 10.50 10.55 10.27 10.28 19.3M
2023-09-06 10.25 10.53 10.12 10.52 22.3M
2023-09-05 10.28 10.48 10.20 10.23 17.2M
2023-09-04 9.98 10.29 9.93 10.28 22.9M
2023-09-01 10.01 10.09 9.92 9.94 11.9M
2023-08-31 10.25 10.25 9.96 10.01 17.3M
2023-08-30 10.33 10.43 10.13 10.28 21.8M
2023-08-29 9.90 10.45 9.88 10.37 20.5M
2023-08-28 10.47 10.52 9.92 9.95 20.8M
2023-08-25 10.07 10.16 9.84 9.94 16.6M
2023-08-24 10.09 10.27 10.00 10.09 14.7M
2023-08-23 10.43 10.43 10.06 10.06 15.2M
2023-08-22 10.25 10.45 10.13 10.43 15.0M
2023-08-21 10.36 10.54 10.20 10.22 13.0M
2023-08-18 10.51 10.59 10.25 10.26 12.7M
2023-08-17 10.22 10.61 10.16 10.54 15.5M
2023-08-16 10.35 10.44 10.25 10.25 9.5M
2023-08-15 10.65 10.72 10.28 10.40 12.5M
2023-08-14 10.28 10.69 10.26 10.67 13.7M
2023-08-11 10.71 10.74 10.38 10.40 13.3M
2023-08-10 10.60 10.77 10.60 10.71 11.0M
2023-08-09 10.79 10.85 10.65 10.71 15.3M
2023-08-08 10.98 11.01 10.81 10.89 11.5M
2023-08-07 11.05 11.10 10.90 10.99 14.0M
2023-08-04 10.95 11.15 10.89 11.07 17.4M
2023-08-03 10.81 10.95 10.78 10.95 13.1M
2023-08-02 10.97 10.97 10.78 10.88 12.8M
2023-08-01 10.91 11.12 10.76 11.01 18.8M
2023-07-31 10.75 10.97 10.48 10.94 29.1M
2023-07-28 10.75 10.81 10.54 10.72 33.8M
2023-07-27 11.40 11.48 10.75 10.77 43.3M
2023-07-26 11.70 11.72 11.35 11.45 15.3M
2023-07-25 11.55 11.73 11.50 11.70 13.7M
2023-07-24 11.45 11.68 11.38 11.47 11.0M
2023-07-21 11.48 11.56 11.34 11.48 11.4M
2023-07-20 11.78 11.80 11.49 11.49 13.3M
2023-07-19 11.87 11.94 11.66 11.78 11.2M
2023-07-18 12.07 12.08 11.88 11.90 11.9M
2023-07-17 12.07 12.14 11.94 12.07 12.6M
2023-07-14 11.96 12.34 11.93 12.20 22.1M
2023-07-13 11.82 11.97 11.73 11.92 11.1M
2023-07-12 12.08 12.08 11.69 11.77 14.6M
2023-07-11 11.86 12.15 11.81 12.09 13.0M
2023-07-10 12.05 12.09 11.79 11.86 13.7M
2023-07-07 12.12 12.13 11.84 12.08 14.8M
2023-07-06 12.13 12.45 12.00 12.22 15.7M
2023-07-05 12.39 12.43 12.10 12.13 14.0M
2023-07-04 12.36 12.65 12.24 12.42 18.0M
2023-07-03 12.38 12.48 12.18 12.42 16.7M
2023-06-30 12.18 12.44 12.13 12.39 17.8M
2023-06-29 12.27 12.45 12.05 12.14 17.9M
2023-06-28 12.56 12.58 11.95 12.41 21.2M
2023-06-27 11.87 12.70 11.78 12.62 29.8M
2023-06-26 12.30 12.30 11.48 11.89 30.9M
2023-06-21 12.84 12.95 12.25 12.33 23.3M
2023-06-20 13.30 13.30 12.73 12.89 25.5M
2023-06-19 13.00 13.33 12.93 13.26 22.1M
2023-06-16 12.78 13.19 12.73 13.02 20.4M
2023-06-15 13.01 13.04 12.58 12.73 18.8M
2023-06-14 12.91 13.25 12.85 13.05 17.8M
2023-06-13 12.94 13.02 12.72 12.94 14.0M
2023-06-12 13.21 13.23 12.86 12.93 14.4M
2023-06-09 13.12 13.29 12.97 13.23 11.5M
2023-06-08 13.31 13.35 12.96 13.10 14.4M
2023-06-07 13.36 13.52 13.23 13.44 13.8M
2023-06-06 13.90 13.99 13.26 13.27 18.9M
2023-06-05 13.80 14.03 13.77 13.89 13.2M
2023-06-02 13.95 14.07 13.71 13.80 16.8M
2023-06-01 13.49 14.13 13.25 13.99 30.0M
2023-05-31 13.40 13.55 13.25 13.41 16.4M
2023-05-30 12.84 13.46 12.69 13.34 22.7M
2023-05-29 12.61 12.85 12.52 12.69 12.9M
2023-05-26 12.49 12.60 12.31 12.60 10.2M
2023-05-25 12.45 12.75 12.37 12.59 14.2M
2023-05-24 12.38 12.53 12.23 12.47 12.9M
2023-05-23 13.20 13.20 12.06 12.40 33.1M
2023-05-22 13.60 13.60 13.12 13.17 20.9M
2023-05-19 14.15 14.15 13.69 13.78 14.8M
2023-05-18 13.95 14.08 13.77 14.05 15.6M
2023-05-17 13.58 14.19 13.40 13.99 22.4M
2023-05-16 13.57 13.80 13.38 13.49 13.2M
2023-05-15 13.58 13.75 13.03 13.69 17.1M
2023-05-12 13.62 13.75 13.42 13.45 12.3M
2023-05-11 13.99 14.07 13.42 13.58 24.6M
2023-05-10 13.96 14.25 13.88 14.05 14.3M
2023-05-09 14.62 14.72 13.81 13.85 31.2M
2023-05-08 14.40 14.94 14.30 14.80 22.0M
2023-05-05 14.46 14.46 14.10 14.27 14.7M
2023-05-04 14.00 14.74 13.89 14.50 22.9M
2023-04-28 14.01 14.42 13.87 14.11 18.5M
2023-04-27 13.75 14.22 13.47 14.02 19.5M
2023-04-26 14.27 14.55 13.78 13.84 24.2M
2023-04-25 15.30 15.42 13.16 14.20 35.3M
2023-04-24 15.53 15.56 14.83 15.48 23.9M
2023-04-21 15.43 15.79 15.02 15.16 27.7M
2023-04-20 15.16 15.80 15.09 15.51 27.1M
2023-04-19 15.37 15.58 15.02 15.24 27.1M
2023-04-18 15.90 16.12 15.12 15.49 32.5M
2023-04-17 15.79 16.31 15.54 16.08 31.2M
2023-04-14 15.87 16.25 15.69 15.93 42.8M
2023-04-13 15.30 16.58 15.29 16.18 80.8M
2023-04-12 15.37 15.47 14.83 15.14 39.4M
2023-04-11 16.20 16.35 15.31 15.51 32.5M
2023-04-10 15.78 16.17 15.29 15.94 40.8M
2023-04-07 15.03 15.86 15.00 15.76 34.0M
2023-04-06 15.41 15.56 14.91 15.12 32.8M
2023-04-04 15.59 15.89 15.29 15.42 38.1M
2023-04-03 14.95 16.07 14.80 15.67 52.5M
2023-03-31 16.50 16.78 15.00 15.30 57.3M
2023-03-30 16.65 16.77 15.54 16.16 44.6M
2023-03-29 17.04 17.71 16.62 16.68 47.2M
2023-03-28 16.99 17.48 16.35 17.18 47.4M
2023-03-27 16.23 17.09 16.07 16.86 55.6M
2023-03-24 16.15 16.34 15.92 15.99 35.6M
2023-03-23 15.23 16.40 15.18 16.33 62.5M
2023-03-22 15.40 15.48 14.94 15.37 36.4M
2023-03-21 15.40 15.88 15.28 15.54 43.4M
2023-03-20 14.98 15.98 14.75 15.69 55.7M
2023-03-17 14.50 14.93 14.43 14.82 26.5M
2023-03-16 14.45 15.25 14.42 14.67 45.4M
2023-03-15 13.94 14.73 13.78 14.67 33.3M
2023-03-14 13.84 14.05 13.65 13.94 17.1M
2023-03-13 13.58 13.94 13.40 13.94 17.9M
2023-03-10 13.88 14.04 13.70 13.70 12.9M
2023-03-09 14.08 14.08 13.85 13.98 11.5M
2023-03-08 13.79 14.15 13.70 14.05 13.3M
2023-03-07 14.32 14.32 13.75 13.84 20.5M
2023-03-06 14.14 14.40 14.02 14.25 17.1M
2023-03-03 14.35 14.43 14.06 14.20 21.6M
2023-03-02 14.22 14.76 14.20 14.43 29.5M
2023-03-01 13.91 14.36 13.81 14.23 23.9M
2023-02-28 14.09 14.16 13.69 13.91 19.2M
2023-02-27 13.91 14.08 13.59 13.68 18.9M
2023-02-24 13.99 14.18 13.89 14.05 14.0M
2023-02-23 14.28 14.29 13.74 13.99 23.4M
2023-02-22 14.31 14.38 14.11 14.18 18.7M
2023-02-21 14.70 14.88 14.26 14.41 24.1M
2023-02-20 14.50 14.77 14.17 14.75 24.7M
2023-02-17 15.09 15.18 14.40 14.49 30.5M
2023-02-16 15.56 15.82 14.92 15.09 34.4M
2023-02-15 15.78 15.88 15.50 15.55 30.7M
2023-02-14 15.66 16.30 15.53 15.89 31.9M
2023-02-13 15.56 16.16 15.42 15.87 36.2M
2023-02-10 15.26 15.58 14.90 15.34 35.4M
2023-02-09 14.98 15.30 14.83 15.22 28.0M
2023-02-08 15.48 15.55 14.81 15.05 34.3M
2023-02-07 15.30 15.60 14.96 15.48 41.0M
2023-02-06 14.90 15.45 14.51 15.30 47.2M
2023-02-03 14.08 15.12 13.96 15.03 45.2M
2023-02-02 14.39 14.60 13.98 14.01 33.0M
2023-02-01 13.76 14.47 13.62 14.38 29.6M
2023-01-31 13.55 13.89 12.75 13.77 34.0M
2023-01-30 14.16 14.27 13.90 13.99 24.7M
2023-01-20 13.99 14.29 13.70 13.96 20.4M
2023-01-19 13.42 14.19 13.31 13.96 27.2M
2023-01-18 12.91 13.45 12.88 13.39 21.8M
2023-01-17 13.29 13.42 12.79 13.02 22.5M
2023-01-16 13.29 13.40 13.15 13.27 16.4M
2023-01-13 13.30 13.40 13.14 13.27 12.4M
2023-01-12 13.40 13.58 13.17 13.30 14.9M
2023-01-11 13.48 13.60 13.20 13.30 14.7M
2023-01-10 13.56 13.60 13.27 13.57 15.1M
2023-01-09 13.92 14.00 13.34 13.56 26.5M
2023-01-06 14.01 14.30 13.73 13.90 25.8M
2023-01-05 13.70 14.05 13.50 13.99 21.9M
2023-01-04 13.93 13.97 13.45 13.72 21.0M
2023-01-03 13.11 13.97 13.11 13.80 25.7M