Beijing Integrity Tech

688244
🏛️ china →
22.83
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
2023-12-29 52.71 55.89 52.65 55.79 1.2M
2023-12-28 50.45 53.94 50.23 52.71 0.7M
2023-12-27 50.10 51.79 50.10 50.69 0.4M
2023-12-26 51.26 51.42 50.00 50.45 1.0M
2023-12-25 52.64 53.41 51.00 51.63 0.6M
2023-12-22 53.81 54.69 52.28 52.73 0.4M
2023-12-21 53.90 54.86 53.03 54.30 0.4M
2023-12-20 54.94 55.46 53.83 53.97 0.2M
2023-12-19 55.18 55.65 54.08 54.94 0.3M
2023-12-18 55.52 56.96 55.04 55.19 0.4M
2023-12-15 56.03 56.59 55.03 55.03 0.3M
2023-12-14 56.51 57.65 56.13 56.38 0.4M
2023-12-13 57.78 57.78 56.00 56.01 0.3M
2023-12-12 58.25 58.49 57.13 57.37 0.2M
2023-12-11 57.79 58.58 56.77 58.19 0.4M
2023-12-08 58.08 59.30 57.70 58.18 0.4M
2023-12-07 56.50 58.61 56.44 58.08 0.3M
2023-12-06 57.57 58.16 55.99 56.72 0.4M
2023-12-05 58.91 60.34 58.00 58.07 0.4M
2023-12-04 57.62 60.37 57.62 59.45 0.8M
2023-12-01 56.90 58.17 56.06 57.58 0.5M
2023-11-30 57.01 57.40 55.91 56.60 0.3M
2023-11-29 56.60 57.75 56.60 57.05 0.5M
2023-11-28 57.52 58.28 56.61 57.02 0.5M
2023-11-27 57.65 58.47 57.08 57.55 0.4M
2023-11-24 59.83 60.10 57.28 57.68 0.7M
2023-11-23 59.71 61.71 58.77 59.97 0.7M
2023-11-22 59.85 60.60 59.02 59.97 0.6M
2023-11-21 61.24 61.69 59.60 59.84 0.8M
2023-11-20 62.80 63.50 60.83 61.67 1.1M
2023-11-17 60.04 62.39 59.72 62.30 1.0M
2023-11-16 60.27 62.50 59.26 60.19 1.3M
2023-11-15 59.65 63.48 58.58 61.54 2.5M
2023-11-14 55.85 58.50 55.49 58.31 1.2M
2023-11-13 53.57 56.90 53.57 55.91 1.0M
2023-11-10 53.66 54.50 51.99 53.42 0.8M
2023-11-09 53.11 54.80 52.51 53.62 0.7M
2023-11-08 52.63 53.90 52.42 53.36 0.5M
2023-11-07 52.85 53.48 51.00 52.98 0.7M
2023-11-06 50.31 53.90 50.31 52.77 1.0M
2023-11-03 47.40 50.28 47.33 49.93 1.0M
2023-11-02 48.11 48.88 46.80 47.16 0.5M
2023-11-01 49.42 49.76 48.04 48.99 0.6M
2023-10-31 49.92 51.00 48.70 49.42 0.8M
2023-10-30 50.60 50.60 48.76 50.24 1.0M
2023-10-27 48.84 50.77 48.00 50.30 0.7M
2023-10-26 48.02 49.52 47.68 48.84 1.0M
2023-10-25 48.36 50.43 48.12 48.60 0.8M
2023-10-24 46.92 49.40 46.00 47.93 0.9M
2023-10-23 50.98 50.98 46.77 47.27 0.7M
2023-10-20 50.72 52.45 49.88 51.08 0.8M
2023-10-19 50.99 52.20 49.85 51.18 1.2M
2023-10-18 52.87 52.87 50.88 51.07 0.4M
2023-10-17 52.12 53.50 51.72 53.35 0.4M
2023-10-16 54.01 54.40 51.49 52.12 0.6M
2023-10-13 53.56 54.66 52.51 54.00 0.4M
2023-10-12 55.30 55.38 53.17 53.48 0.5M
2023-10-11 54.27 57.06 52.66 55.27 0.8M
2023-10-10 54.60 55.35 53.69 54.00 0.6M
2023-10-09 54.36 55.88 54.11 54.81 0.7M
2023-09-28 53.02 54.98 52.47 54.76 0.9M
2023-09-27 53.73 54.08 52.60 53.25 0.5M
2023-09-26 52.38 55.11 52.24 53.45 0.9M
2023-09-25 53.88 54.80 52.11 52.37 0.5M
2023-09-22 52.77 54.40 52.00 54.17 0.6M
2023-09-21 52.10 52.99 52.06 52.43 0.4M
2023-09-20 53.58 53.90 52.21 52.33 0.4M
2023-09-19 54.60 54.60 53.02 53.29 0.5M
2023-09-18 55.16 56.06 54.37 54.50 0.7M
2023-09-15 57.10 57.10 54.03 55.30 0.9M
2023-09-14 58.55 58.83 56.31 56.70 0.4M
2023-09-13 60.00 60.14 57.67 58.55 0.5M
2023-09-12 61.80 61.88 60.10 60.50 0.3M
2023-09-11 61.07 63.60 59.00 61.92 0.7M
2023-09-08 60.27 61.77 59.11 60.92 0.6M
2023-09-07 61.25 61.60 59.60 59.73 0.3M
2023-09-06 60.20 61.99 59.30 61.26 0.5M
2023-09-05 60.63 61.50 57.59 61.20 1.1M
2023-09-04 63.90 64.53 60.59 61.01 1.0M
2023-09-01 67.82 67.82 62.02 64.10 2.2M
2023-08-31 63.69 69.16 62.88 68.28 2.8M
2023-08-30 62.06 65.55 61.99 64.48 1.4M
2023-08-29 60.21 62.97 60.04 62.06 0.9M
2023-08-28 67.95 67.95 60.12 60.75 0.4M
2023-08-25 63.15 63.50 59.80 61.19 0.4M
2023-08-24 64.96 65.55 63.07 63.72 0.2M
2023-08-23 65.22 67.14 64.03 65.55 0.6M
2023-08-22 64.48 66.31 62.21 65.80 0.5M
2023-08-21 66.06 66.85 63.91 64.00 0.4M
2023-08-18 66.00 67.87 65.00 66.66 0.3M
2023-08-17 66.99 67.90 65.00 66.60 0.3M
2023-08-16 69.12 69.14 66.42 67.19 0.5M
2023-08-15 69.40 69.98 67.78 69.70 0.4M
2023-08-14 67.73 70.10 66.88 69.50 0.6M
2023-08-11 69.57 70.45 67.00 67.90 0.3M
2023-08-10 69.99 70.72 69.23 69.59 0.1M
2023-08-09 70.57 71.97 69.60 70.04 0.3M
2023-08-08 71.42 71.79 70.28 70.67 0.3M
2023-08-07 71.50 72.78 70.06 70.77 0.3M
2023-08-04 70.68 72.88 70.49 71.78 0.4M
2023-08-03 71.19 72.59 69.99 71.15 0.2M
2023-08-02 70.34 72.33 70.07 71.17 0.3M
2023-08-01 71.00 72.83 69.57 70.99 0.5M
2023-07-31 73.46 74.16 71.03 71.33 0.4M
2023-07-28 76.88 78.23 73.00 73.46 0.9M
2023-07-27 78.80 79.87 76.26 77.38 0.6M
2023-07-26 86.59 86.59 78.25 79.56 0.8M
2023-07-25 83.59 86.86 83.18 86.01 0.4M
2023-07-24 86.90 86.90 82.78 83.98 0.5M
2023-07-21 86.61 88.29 84.68 87.25 0.6M
2023-07-20 91.47 91.47 86.01 87.00 0.7M
2023-07-19 91.95 92.03 88.09 90.00 0.9M
2023-07-18 94.97 95.00 87.34 91.29 1.4M
2023-07-17 93.00 104.58 92.99 94.90 2.2M
2023-07-14 87.22 92.44 84.56 91.50 1.8M
2023-07-13 83.00 86.98 81.28 86.40 0.8M
2023-07-12 84.63 84.63 81.18 82.49 0.5M
2023-07-11 84.83 86.86 81.98 84.63 0.6M
2023-07-10 85.88 87.57 83.50 85.47 0.6M
2023-07-07 89.80 89.80 84.01 85.88 1.0M
2023-07-06 89.02 91.27 86.73 87.38 0.8M
2023-07-05 87.75 92.56 87.00 89.02 1.6M
2023-07-04 83.97 89.31 83.20 86.76 1.3M
2023-07-03 77.93 89.41 77.00 85.15 1.7M
2023-06-30 83.14 84.75 76.72 77.40 1.5M
2023-06-29 86.70 86.70 81.80 83.20 0.7M
2023-06-28 86.08 86.08 82.15 83.89 1.1M
2023-06-27 82.00 89.87 79.81 86.73 2.0M
2023-06-26 84.87 88.88 81.86 83.60 2.1M
2023-06-21 88.00 93.50 84.03 84.03 2.6M
2023-06-20 72.00 86.12 70.50 86.12 2.2M
2023-06-19 71.58 74.00 69.00 71.77 1.4M
2023-06-16 67.43 71.33 65.72 70.98 1.2M
2023-06-15 69.76 71.36 66.30 67.68 1.5M
2023-06-14 69.78 70.25 68.25 69.53 0.8M
2023-06-13 68.09 70.42 67.41 69.19 0.9M
2023-06-12 69.61 70.53 67.51 68.68 0.8M
2023-06-09 68.33 73.00 67.47 69.03 1.1M
2023-06-08 69.50 70.23 66.67 68.80 1.1M
2023-06-07 67.70 70.60 67.70 70.37 0.9M
2023-06-06 70.11 72.45 67.83 69.88 1.0M
2023-06-05 70.27 71.74 68.80 70.91 1.0M
2023-06-02 69.70 70.87 68.24 69.82 0.9M
2023-06-01 69.27 70.81 67.34 69.60 1.3M
2023-05-31 70.27 74.32 69.93 71.01 1.9M
2023-05-30 68.38 68.78 65.59 68.53 1.1M
2023-05-29 68.92 69.93 64.64 68.38 2.1M
2023-05-26 65.54 70.79 64.37 68.98 2.4M
2023-05-25 63.34 64.19 61.08 63.99 1.5M
2023-05-24 59.97 63.78 59.36 63.21 1.6M
2023-05-23 63.01 63.76 59.53 59.53 1.2M
2023-05-22 61.99 64.63 60.62 62.99 1.6M
2023-05-19 63.04 63.51 59.80 60.90 1.2M
2023-05-18 61.15 62.60 61.12 62.22 1.2M
2023-05-17 61.55 62.76 60.53 61.24 0.6M
2023-05-16 62.13 63.30 60.82 61.55 0.7M
2023-05-15 63.24 63.24 61.22 62.16 0.5M
2023-05-12 63.86 64.73 62.31 63.51 0.6M
2023-05-11 63.51 64.78 63.24 63.40 0.4M
2023-05-10 64.12 65.41 63.24 64.19 0.6M
2023-05-09 67.31 67.31 63.51 63.66 0.7M
2023-05-08 65.81 68.38 64.28 67.85 0.8M
2023-05-05 66.15 68.91 65.28 67.50 0.9M
2023-05-04 72.29 72.29 65.55 65.89 1.0M
2023-04-28 67.56 69.97 66.92 69.41 0.9M
2023-04-27 64.18 67.91 63.24 67.49 1.4M
2023-04-26 72.03 72.57 63.78 64.87 1.8M
2023-04-25 72.12 74.64 70.27 72.05 1.1M
2023-04-24 70.78 75.32 70.27 72.64 1.6M
2023-04-21 79.06 79.64 70.27 71.02 2.3M
2023-04-20 78.38 81.59 76.70 81.34 2.3M
2023-04-19 78.64 80.93 75.70 80.08 2.4M
2023-04-18 84.32 89.87 77.71 78.11 2.4M
2023-04-17 84.12 87.08 80.68 84.38 2.0M
2023-04-14 77.43 89.95 75.27 87.16 3.1M
2023-04-13 76.89 85.81 73.05 79.01 3.0M
2023-04-12 79.48 86.33 76.39 78.38 3.3M
2023-04-11 60.98 74.56 59.00 74.56 2.4M
2023-04-10 61.82 62.64 59.50 62.14 1.7M
2023-04-07 64.34 64.34 59.12 61.15 2.1M
2023-04-06 62.47 69.47 61.15 64.66 3.3M
2023-04-04 64.49 65.88 57.85 64.12 4.1M
2023-04-03 50.06 57.41 50.06 57.41 1.3M
2023-03-31 48.31 48.45 46.23 47.84 0.7M
2023-03-30 52.55 52.64 47.91 47.97 1.5M
2023-03-29 49.80 51.68 47.99 51.44 1.1M
2023-03-28 47.53 51.55 47.53 49.12 1.4M
2023-03-27 48.53 49.46 47.37 47.51 0.7M
2023-03-24 50.00 50.41 49.53 49.70 0.2M
2023-03-23 50.07 50.67 49.24 50.18 0.3M
2023-03-22 49.07 50.39 48.63 50.05 0.3M
2023-03-21 47.55 49.55 47.10 49.26 0.4M
2023-03-20 49.15 49.72 47.81 47.87 0.5M
2023-03-17 48.10 49.87 48.10 49.05 0.5M
2023-03-16 48.17 49.24 46.84 48.21 0.7M
2023-03-15 50.36 50.42 47.97 48.25 0.7M
2023-03-14 50.18 50.60 48.07 49.73 0.9M
2023-03-13 49.32 51.08 48.77 50.83 1.2M
2023-03-10 47.94 50.70 47.63 49.89 1.5M
2023-03-09 48.46 48.78 46.69 47.97 1.0M
2023-03-08 43.74 48.80 43.46 48.80 1.7M
2023-03-07 44.58 45.86 43.52 43.65 0.5M
2023-03-06 44.16 44.66 43.47 44.51 0.5M
2023-03-03 45.25 45.47 43.28 44.12 0.5M
2023-03-02 45.26 45.95 44.41 45.21 0.8M
2023-03-01 43.24 45.49 42.57 45.15 1.3M
2023-02-28 41.28 45.87 41.28 43.18 1.6M
2023-02-27 41.78 41.78 39.98 40.45 0.3M
2023-02-24 42.03 42.85 41.51 41.62 0.3M
2023-02-23 42.43 43.03 41.42 41.74 0.2M
2023-02-22 40.98 42.97 40.74 42.36 0.3M
2023-02-21 42.40 43.18 41.05 41.21 0.4M
2023-02-20 42.11 42.87 41.98 42.49 0.3M
2023-02-17 43.80 44.14 41.95 42.41 0.5M
2023-02-16 44.60 45.72 43.55 43.80 0.6M
2023-02-15 43.51 44.72 43.50 44.60 0.4M
2023-02-14 44.93 44.93 43.38 43.92 0.5M
2023-02-13 45.13 45.44 44.26 44.95 0.5M
2023-02-10 44.87 46.70 44.36 45.19 0.7M
2023-02-09 44.01 45.04 43.58 44.93 0.5M
2023-02-08 43.15 44.93 42.81 44.26 0.6M
2023-02-07 44.72 45.04 42.33 43.58 0.9M
2023-02-06 43.61 45.39 42.87 44.61 0.8M
2023-02-03 42.91 44.82 42.60 43.65 0.6M
2023-02-02 42.34 43.69 42.19 43.42 0.5M
2023-02-01 42.34 42.90 41.76 42.49 0.5M
2023-01-31 42.60 43.32 41.88 42.05 0.3M
2023-01-30 43.35 44.24 42.32 42.99 0.5M
2023-01-20 43.24 44.99 42.84 43.25 1.0M
2023-01-19 40.26 43.80 39.34 43.68 1.4M
2023-01-18 39.14 40.88 38.11 40.30 1.0M
2023-01-17 39.24 40.93 38.53 38.78 0.9M
2023-01-16 36.43 39.72 36.43 38.45 0.9M
2023-01-13 36.93 37.01 36.15 36.32 0.2M
2023-01-12 36.83 37.56 36.70 37.01 0.3M
2023-01-11 38.19 38.58 37.05 37.05 0.3M
2023-01-10 38.77 39.19 38.24 38.28 0.3M
2023-01-09 38.36 39.51 38.07 38.47 0.4M
2023-01-06 39.94 39.95 38.38 38.58 1.0M
2023-01-05 40.20 40.46 39.19 40.14 0.5M
2023-01-04 39.53 40.70 39.34 40.40 0.8M
2023-01-03 36.76 40.03 36.49 39.74 1.1M