Beijing InterAct Tech

300419
🏛️ china →
7.24
Last Update: 2025-09-30
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 7.87 7.93 7.71 7.80 12.3M
2021-12-30 7.61 7.85 7.60 7.80 13.9M
2021-12-29 7.79 7.84 7.58 7.61 10.0M
2021-12-28 7.32 7.85 7.28 7.74 22.1M
2021-12-27 7.19 7.35 7.10 7.32 5.5M
2021-12-24 7.48 7.55 7.24 7.25 8.8M
2021-12-23 7.74 7.75 7.47 7.48 9.5M
2021-12-22 7.77 7.83 7.64 7.74 9.9M
2021-12-21 7.43 7.77 7.43 7.76 12.5M
2021-12-20 7.58 7.70 7.44 7.53 10.2M
2021-12-17 7.66 7.68 7.53 7.53 9.2M
2021-12-16 7.50 7.81 7.48 7.68 15.3M
2021-12-15 7.48 7.59 7.43 7.50 9.6M
2021-12-14 7.29 7.52 7.21 7.48 12.0M
2021-12-13 7.35 7.37 7.27 7.30 6.2M
2021-12-10 7.30 7.43 7.28 7.30 6.8M
2021-12-09 7.38 7.44 7.32 7.33 7.0M
2021-12-08 7.38 7.50 7.27 7.42 9.2M
2021-12-07 7.34 7.45 7.21 7.36 8.3M
2021-12-06 7.45 7.50 7.32 7.32 7.9M
2021-12-03 7.55 7.67 7.49 7.50 10.2M
2021-12-02 7.78 7.78 7.55 7.57 14.5M
2021-12-01 7.69 7.83 7.66 7.78 16.3M
2021-11-30 7.57 7.88 7.40 7.77 25.5M
2021-11-29 7.37 7.53 7.30 7.38 13.5M
2021-11-26 7.52 7.70 7.28 7.47 23.0M
2021-11-25 7.16 8.06 7.15 7.44 37.4M
2021-11-24 6.95 7.09 6.85 7.04 10.1M
2021-11-23 7.01 7.04 6.91 6.93 6.3M
2021-11-22 7.00 7.05 6.92 7.01 5.9M
2021-11-19 6.90 7.02 6.83 7.00 6.9M
2021-11-18 7.14 7.16 6.88 6.89 9.0M
2021-11-17 6.97 7.11 6.95 7.09 6.4M
2021-11-16 6.99 7.04 6.93 6.96 7.5M
2021-11-15 6.88 7.02 6.83 7.00 8.7M
2021-11-12 6.83 6.90 6.75 6.86 7.2M
2021-11-11 6.76 6.95 6.70 6.82 10.5M
2021-11-10 6.59 6.88 6.55 6.79 13.7M
2021-11-09 6.48 6.62 6.44 6.59 6.4M
2021-11-08 6.45 6.51 6.33 6.49 6.0M
2021-11-05 6.39 6.55 6.36 6.47 8.1M
2021-11-04 6.35 6.40 6.31 6.39 5.8M
2021-11-03 6.30 6.38 6.22 6.35 6.5M
2021-11-02 6.47 6.53 6.14 6.23 10.3M
2021-11-01 6.42 6.50 6.34 6.47 6.2M
2021-10-29 6.32 6.45 6.29 6.40 7.1M
2021-10-28 6.55 6.64 6.29 6.29 10.8M
2021-10-27 7.02 7.04 6.44 6.54 18.3M
2021-10-26 7.23 7.24 6.98 7.03 10.1M
2021-10-25 7.18 7.25 7.07 7.25 6.1M
2021-10-22 7.41 7.43 7.12 7.15 11.9M
2021-10-21 7.34 7.47 7.30 7.38 9.7M
2021-10-20 7.65 7.77 7.37 7.38 14.1M
2021-10-19 7.87 7.87 7.65 7.67 11.2M
2021-10-18 7.81 7.90 7.66 7.82 16.0M
2021-10-15 7.56 7.95 7.53 7.92 22.1M
2021-10-14 7.55 7.70 7.51 7.61 9.0M
2021-10-13 7.69 7.78 7.58 7.61 12.4M
2021-10-12 7.48 7.85 7.47 7.74 19.1M
2021-10-11 7.66 7.80 7.50 7.58 14.4M
2021-10-08 7.38 7.64 7.38 7.59 16.0M
2021-09-30 7.16 7.55 7.13 7.29 14.2M
2021-09-29 7.09 7.28 7.07 7.07 13.1M
2021-09-28 7.51 7.55 7.06 7.27 20.9M
2021-09-27 7.65 7.86 7.60 7.69 31.3M
2021-09-24 7.71 7.84 7.50 7.50 26.6M
2021-09-23 8.04 8.28 7.64 7.76 45.9M
2021-09-22 8.48 8.48 7.81 7.93 67.1M
2021-09-17 7.23 7.32 6.97 7.07 13.6M
2021-09-16 7.54 7.55 7.22 7.22 11.5M
2021-09-15 7.40 7.50 7.34 7.50 10.1M
2021-09-14 7.30 7.53 7.26 7.39 14.3M
2021-09-13 7.25 7.38 7.21 7.30 8.7M
2021-09-10 7.49 7.50 7.28 7.28 13.0M
2021-09-09 7.60 7.60 7.36 7.52 15.9M
2021-09-08 7.50 7.66 7.42 7.63 16.3M
2021-09-07 7.60 7.74 7.53 7.55 12.9M
2021-09-06 7.45 7.70 7.31 7.67 13.8M
2021-09-03 7.48 7.80 7.43 7.55 16.7M
2021-09-02 7.35 7.48 7.19 7.47 13.7M
2021-09-01 7.86 7.87 7.20 7.35 27.4M
2021-08-31 8.12 8.14 7.72 7.83 26.1M
2021-08-30 8.03 8.41 8.02 8.20 24.3M
2021-08-27 7.91 8.16 7.72 8.07 23.1M
2021-08-26 8.24 8.24 7.91 8.00 26.7M
2021-08-25 8.16 8.36 8.08 8.31 24.5M
2021-08-24 8.52 8.54 8.15 8.16 35.6M
2021-08-23 8.55 8.58 8.31 8.50 42.6M
2021-08-20 8.31 8.64 8.07 8.50 50.3M
2021-08-19 8.21 8.68 8.13 8.29 54.0M
2021-08-18 7.61 8.48 7.51 8.26 50.7M
2021-08-17 7.80 7.95 7.52 7.58 25.5M
2021-08-16 8.19 8.19 7.83 7.88 29.2M
2021-08-13 8.12 8.28 7.95 8.20 37.6M
2021-08-12 8.06 8.26 7.91 8.09 38.9M
2021-08-11 7.85 8.10 7.74 8.03 36.8M
2021-08-10 7.51 7.94 7.40 7.92 34.1M
2021-08-09 7.51 7.66 7.38 7.57 15.6M
2021-08-06 7.65 7.70 7.35 7.55 19.6M
2021-08-05 7.85 7.85 7.45 7.66 25.5M
2021-08-04 7.74 7.92 7.70 7.90 24.0M
2021-08-03 7.73 7.96 7.65 7.80 30.7M
2021-08-02 7.32 7.79 7.23 7.77 30.9M
2021-07-30 7.31 7.54 7.24 7.46 22.0M
2021-07-29 7.12 7.49 7.06 7.29 27.0M
2021-07-28 7.52 7.72 6.96 7.01 30.1M
2021-07-27 7.90 8.10 7.60 7.61 31.1M
2021-07-26 8.14 8.17 7.53 7.84 37.9M
2021-07-23 7.88 8.35 7.79 8.27 47.6M
2021-07-22 7.88 8.15 7.75 7.93 35.3M
2021-07-21 8.05 8.23 7.81 7.84 39.0M
2021-07-20 7.47 7.98 7.45 7.90 42.1M
2021-07-19 7.13 7.76 7.05 7.67 34.9M
2021-07-16 7.13 7.34 7.09 7.21 20.7M
2021-07-15 7.45 7.51 7.14 7.20 27.6M
2021-07-14 7.80 7.98 7.43 7.45 47.6M
2021-07-13 7.71 8.52 7.70 8.00 60.8M
2021-07-12 7.36 7.97 7.30 7.58 49.6M
2021-07-09 7.30 7.42 7.24 7.32 23.6M
2021-07-08 7.18 7.57 6.99 7.45 39.6M
2021-07-07 7.15 7.23 7.02 7.17 19.5M
2021-07-06 7.21 7.30 7.08 7.26 24.0M
2021-07-05 6.83 7.26 6.82 7.22 30.2M
2021-07-02 6.79 6.95 6.74 6.82 13.6M
2021-07-01 7.07 7.09 6.76 6.78 20.1M
2021-06-30 6.75 7.15 6.72 7.13 25.8M
2021-06-29 6.88 7.10 6.76 6.77 19.9M
2021-06-28 6.82 7.02 6.74 6.94 18.2M
2021-06-25 6.85 7.04 6.67 6.87 26.3M
2021-06-24 7.19 7.23 6.82 6.86 29.3M
2021-06-23 7.23 7.39 7.12 7.27 24.2M
2021-06-22 7.46 7.65 7.21 7.30 39.8M
2021-06-21 7.00 7.68 6.91 7.61 57.5M
2021-06-18 7.32 7.45 7.12 7.15 40.2M
2021-06-17 7.43 7.67 7.22 7.46 48.2M
2021-06-16 7.11 7.75 6.98 7.54 65.0M
2021-06-15 7.00 7.42 6.79 7.28 57.8M
2021-06-11 6.67 7.24 6.63 7.06 49.9M
2021-06-10 6.69 6.84 6.64 6.74 30.5M
2021-06-09 6.53 6.65 6.43 6.60 22.1M
2021-06-08 6.29 6.72 6.25 6.54 36.8M
2021-06-07 6.16 6.32 5.91 6.30 21.9M
2021-06-04 6.35 6.45 6.25 6.27 13.6M
2021-06-03 6.28 6.54 6.27 6.39 20.7M
2021-06-02 6.50 6.50 6.25 6.28 15.0M
2021-06-01 6.37 6.48 6.32 6.40 16.6M
2021-05-31 6.17 6.49 6.12 6.37 22.2M
2021-05-28 6.27 6.30 6.11 6.15 11.4M
2021-05-27 6.13 6.41 6.11 6.28 20.0M
2021-05-26 6.20 6.33 6.13 6.14 12.7M
2021-05-25 6.18 6.21 6.06 6.17 9.4M
2021-05-24 6.06 6.23 6.03 6.20 13.8M
2021-05-21 6.06 6.17 6.02 6.08 7.1M
2021-05-20 6.05 6.16 6.02 6.06 7.5M
2021-05-19 6.15 6.15 6.05 6.07 8.0M
2021-05-18 6.06 6.23 6.00 6.16 11.4M
2021-05-17 6.20 6.20 5.91 6.02 11.5M
2021-05-14 6.12 6.24 6.02 6.17 15.7M
2021-05-13 5.96 6.15 5.96 6.08 11.5M
2021-05-12 5.88 6.08 5.87 6.02 9.1M
2021-05-11 5.80 5.97 5.80 5.96 8.2M
2021-05-10 5.78 5.91 5.74 5.86 6.1M
2021-05-07 5.77 5.84 5.75 5.79 6.4M
2021-05-06 5.68 5.84 5.68 5.75 5.2M
2021-04-30 5.87 5.91 5.56 5.73 12.6M
2021-04-29 5.82 6.06 5.82 5.95 11.2M
2021-04-28 5.92 5.98 5.84 5.87 9.1M
2021-04-27 6.07 6.10 5.92 5.98 9.4M
2021-04-26 6.10 6.20 6.05 6.11 10.1M
2021-04-23 6.10 6.30 5.95 6.07 13.7M
2021-04-22 6.11 6.22 6.09 6.14 9.1M
2021-04-21 6.15 6.21 6.09 6.11 9.0M
2021-04-20 6.27 6.35 6.17 6.20 12.4M
2021-04-19 6.23 6.35 6.23 6.31 13.1M
2021-04-16 6.09 6.26 6.06 6.23 13.1M
2021-04-15 6.08 6.13 6.03 6.09 6.7M
2021-04-14 6.02 6.20 5.92 6.11 11.4M
2021-04-13 6.03 6.06 5.95 6.00 9.2M
2021-04-12 6.20 6.21 6.04 6.06 10.5M
2021-04-09 6.16 6.26 6.08 6.17 9.9M
2021-04-08 6.30 6.32 6.14 6.16 12.9M
2021-04-07 6.28 6.35 6.25 6.31 10.3M
2021-04-06 6.20 6.34 6.14 6.28 11.8M
2021-04-02 6.13 6.28 6.08 6.20 11.2M
2021-04-01 6.17 6.17 6.04 6.13 9.7M
2021-03-31 6.14 6.26 6.11 6.17 10.4M
2021-03-30 6.37 6.46 6.12 6.14 19.9M
2021-03-29 6.60 6.72 6.38 6.42 21.1M
2021-03-26 6.60 6.64 6.48 6.62 21.3M
2021-03-25 6.30 6.65 6.24 6.64 32.8M
2021-03-24 6.32 6.73 6.25 6.43 27.7M
2021-03-23 6.40 6.46 6.25 6.33 15.4M
2021-03-22 6.32 6.44 6.27 6.40 11.1M
2021-03-19 6.31 6.49 6.25 6.32 13.2M
2021-03-18 6.59 6.60 6.37 6.39 15.9M
2021-03-17 6.57 6.64 6.43 6.58 15.4M
2021-03-16 6.25 6.64 6.25 6.55 21.3M
2021-03-15 6.31 6.40 6.20 6.25 12.9M
2021-03-12 6.30 6.49 6.30 6.36 18.5M
2021-03-11 6.11 6.43 6.01 6.34 19.5M
2021-03-10 6.48 6.50 6.06 6.10 22.6M
2021-03-09 6.72 6.80 6.26 6.40 25.7M
2021-03-08 6.96 7.12 6.71 6.75 29.6M
2021-03-05 6.49 7.09 6.49 6.94 40.4M
2021-03-04 6.58 6.68 6.48 6.54 18.1M
2021-03-03 6.57 6.66 6.43 6.63 18.4M
2021-03-02 6.73 6.81 6.56 6.59 23.7M
2021-03-01 7.06 7.10 6.72 6.82 33.0M
2021-02-26 6.47 6.85 6.39 6.79 32.1M
2021-02-25 6.68 6.73 6.42 6.57 24.7M
2021-02-24 6.28 6.80 6.27 6.67 37.8M
2021-02-23 6.43 6.48 6.27 6.29 16.7M
2021-02-22 6.45 6.67 6.40 6.49 24.8M
2021-02-19 6.12 6.43 6.01 6.40 20.3M
2021-02-18 5.91 6.16 5.91 6.10 19.4M
2021-02-10 5.86 6.02 5.77 5.79 15.8M
2021-02-09 5.65 5.87 5.57 5.83 17.6M
2021-02-08 5.74 5.81 5.54 5.55 16.1M
2021-02-05 6.15 6.30 5.80 5.80 21.6M
2021-02-04 5.99 6.20 5.73 6.08 23.0M
2021-02-03 6.20 6.27 5.96 5.97 20.2M
2021-02-02 6.49 6.49 6.15 6.19 23.9M
2021-02-01 6.35 6.68 6.32 6.43 26.0M
2021-01-29 6.71 6.95 6.32 6.43 33.2M
2021-01-28 7.12 7.59 6.78 6.79 40.9M
2021-01-27 6.71 7.26 6.60 7.01 45.3M
2021-01-26 6.60 6.94 6.41 6.78 31.7M
2021-01-25 6.59 6.66 6.40 6.66 21.0M
2021-01-22 6.82 6.88 6.58 6.62 22.0M
2021-01-21 6.81 6.94 6.63 6.78 29.2M
2021-01-20 6.83 7.05 6.72 6.76 38.0M
2021-01-19 6.55 7.40 6.52 7.11 58.0M
2021-01-18 6.36 6.62 6.29 6.57 27.1M
2021-01-15 6.02 6.45 6.00 6.31 30.5M
2021-01-14 6.06 6.13 5.91 6.05 22.2M
2021-01-13 6.25 6.27 5.93 5.95 23.6M
2021-01-12 6.21 6.49 6.11 6.21 22.9M
2021-01-11 6.60 6.79 6.26 6.26 26.6M
2021-01-08 6.52 6.69 6.33 6.51 28.9M
2021-01-07 6.86 6.95 6.37 6.46 36.2M
2021-01-06 7.26 7.31 6.88 6.90 31.3M
2021-01-05 7.43 7.51 7.13 7.28 27.2M
2021-01-04 7.46 7.55 7.31 7.48 21.9M