Beijing Jingyeda

003005
🏛️ china →
20.58
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 22.19 22.33 22.08 22.15 0.5M
2021-12-30 21.79 22.36 21.79 22.26 1.0M
2021-12-29 22.00 22.09 21.74 21.96 0.8M
2021-12-28 22.07 22.21 21.58 22.09 1.4M
2021-12-27 21.22 21.92 21.11 21.85 1.2M
2021-12-24 21.71 21.82 21.19 21.22 1.3M
2021-12-23 22.06 22.15 21.56 21.80 1.6M
2021-12-22 22.43 22.93 22.15 22.27 2.4M
2021-12-21 21.71 22.71 21.58 21.92 1.9M
2021-12-20 21.52 21.67 21.09 21.31 0.7M
2021-12-17 21.76 21.86 21.48 21.51 0.9M
2021-12-16 21.48 22.06 21.39 21.84 1.2M
2021-12-15 21.47 21.73 21.36 21.48 1.1M
2021-12-14 20.86 21.56 20.77 21.54 1.4M
2021-12-13 21.06 21.06 20.79 20.91 0.7M
2021-12-10 20.87 21.14 20.74 20.95 0.7M
2021-12-09 20.59 21.02 20.51 20.93 0.9M
2021-12-08 20.45 20.59 20.31 20.59 0.4M
2021-12-07 20.47 20.65 20.29 20.39 0.6M
2021-12-06 21.03 21.06 20.37 20.40 0.8M
2021-12-03 21.01 21.14 20.95 21.03 0.5M
2021-12-02 21.27 21.42 21.00 21.02 0.7M
2021-12-01 21.04 21.41 20.94 21.36 0.9M
2021-11-30 20.71 21.29 20.71 21.14 1.1M
2021-11-29 20.77 21.00 20.64 20.71 0.5M
2021-11-26 20.98 21.11 20.84 21.00 0.7M
2021-11-25 21.06 21.11 20.74 20.97 0.7M
2021-11-24 20.66 20.97 20.61 20.86 0.7M
2021-11-23 20.79 20.79 20.65 20.66 0.6M
2021-11-22 20.84 20.89 20.51 20.80 0.9M
2021-11-19 20.71 21.24 20.71 20.89 1.0M
2021-11-18 20.71 20.84 20.57 20.76 0.7M
2021-11-17 20.54 20.70 20.48 20.66 0.5M
2021-11-16 20.96 21.04 20.51 20.53 0.8M
2021-11-15 20.61 21.14 20.48 20.93 1.1M
2021-11-12 20.53 20.70 20.36 20.56 0.5M
2021-11-11 20.36 20.70 20.29 20.54 0.8M
2021-11-10 20.26 20.27 19.88 20.25 0.6M
2021-11-09 20.25 20.44 20.08 20.26 0.3M
2021-11-08 20.32 20.32 20.06 20.25 0.4M
2021-11-05 20.04 20.41 19.87 20.21 0.5M
2021-11-04 19.84 20.04 19.71 20.04 0.3M
2021-11-03 19.56 20.00 19.50 19.82 0.6M
2021-11-02 20.01 20.19 19.44 19.56 0.5M
2021-11-01 19.87 19.97 19.44 19.96 0.6M
2021-10-29 19.85 19.94 19.66 19.84 0.5M
2021-10-28 20.86 20.89 19.61 19.85 1.8M
2021-10-27 22.14 22.19 21.61 21.79 0.5M
2021-10-26 22.14 22.24 22.06 22.14 0.2M
2021-10-25 22.43 22.59 22.07 22.30 0.3M
2021-10-22 22.28 22.41 22.18 22.29 0.3M
2021-10-21 22.36 22.37 22.06 22.19 0.3M
2021-10-20 22.71 22.79 22.44 22.47 0.3M
2021-10-19 22.56 22.75 22.33 22.65 0.4M
2021-10-18 22.70 22.70 22.24 22.56 0.3M
2021-10-15 22.90 23.14 22.65 22.71 0.4M
2021-10-14 22.97 23.14 22.63 23.04 0.6M
2021-10-13 22.76 23.47 22.51 22.79 0.4M
2021-10-12 22.84 22.84 22.30 22.43 0.4M
2021-10-11 22.74 22.86 22.56 22.84 0.3M
2021-10-08 22.36 22.81 22.36 22.76 0.5M
2021-09-30 22.00 22.32 21.97 22.28 0.3M
2021-09-29 22.46 22.59 21.79 22.03 0.5M
2021-09-28 22.76 22.76 22.49 22.51 0.5M
2021-09-27 23.16 23.16 22.77 22.77 0.6M
2021-09-24 23.61 23.61 23.12 23.14 0.5M
2021-09-23 23.22 23.64 23.22 23.45 0.5M
2021-09-22 22.91 23.28 22.88 23.21 0.3M
2021-09-17 23.29 23.36 22.93 23.11 0.6M
2021-09-16 23.72 23.75 23.26 23.44 0.6M
2021-09-15 23.57 23.79 23.44 23.72 0.6M
2021-09-14 23.76 23.90 23.57 23.64 0.6M
2021-09-13 23.79 23.79 23.50 23.76 0.4M
2021-09-10 23.99 24.07 23.57 23.79 0.9M
2021-09-09 24.44 24.44 24.06 24.07 0.9M
2021-09-08 24.46 24.54 24.31 24.44 0.6M
2021-09-07 24.50 24.54 24.36 24.46 0.6M
2021-09-06 24.59 24.61 24.07 24.46 0.9M
2021-09-03 24.99 25.24 24.59 24.68 1.0M
2021-09-02 24.79 24.83 24.48 24.77 0.8M
2021-09-01 24.93 24.99 24.57 24.80 1.1M
2021-08-31 24.61 25.14 24.40 24.86 1.4M
2021-08-30 24.27 24.77 24.01 24.74 1.2M
2021-08-27 24.29 24.49 23.88 24.15 0.7M
2021-08-26 24.51 24.79 24.19 24.26 0.8M
2021-08-25 23.81 25.10 23.69 24.79 1.6M
2021-08-24 23.65 24.25 23.65 23.79 0.5M
2021-08-23 23.59 23.90 23.45 23.82 1.0M
2021-08-20 24.40 24.52 23.26 23.57 1.3M
2021-08-19 24.20 25.00 24.13 24.80 1.6M
2021-08-18 23.79 24.16 23.74 24.07 0.6M
2021-08-17 24.56 24.64 23.89 23.99 0.7M
2021-08-16 24.21 24.91 24.16 24.58 0.7M
2021-08-13 24.75 25.00 24.21 24.21 0.8M
2021-08-12 24.72 25.08 24.71 24.89 0.7M
2021-08-11 25.14 25.21 24.71 24.79 0.6M
2021-08-10 24.57 25.19 24.44 25.14 0.8M
2021-08-09 24.64 24.90 24.26 24.73 0.9M
2021-08-06 25.33 25.36 24.13 24.31 1.4M
2021-08-05 25.86 25.89 25.14 25.20 0.9M
2021-08-04 25.71 26.19 25.41 25.89 0.9M
2021-08-03 26.01 26.69 25.64 26.02 2.0M
2021-08-02 24.19 26.01 23.99 26.01 1.3M
2021-07-30 23.51 23.70 22.93 23.64 0.8M
2021-07-29 23.42 23.78 23.37 23.42 0.5M
2021-07-28 23.50 23.51 22.71 23.26 0.7M
2021-07-27 23.79 23.92 23.34 23.53 0.8M
2021-07-26 24.89 24.94 22.88 23.95 1.8M
2021-07-23 25.84 25.84 25.20 25.20 0.8M
2021-07-22 26.02 26.07 25.68 25.74 0.7M
2021-07-21 26.11 26.26 25.97 26.13 0.6M
2021-07-20 26.03 26.16 25.57 26.13 0.7M
2021-07-19 25.73 26.16 25.41 26.09 1.1M
2021-07-16 25.90 26.02 25.79 25.91 0.4M
2021-07-15 26.11 26.20 25.69 25.79 1.0M
2021-07-14 26.76 26.76 26.21 26.23 1.6M
2021-07-13 27.12 27.85 27.11 27.16 1.7M
2021-07-12 26.29 26.94 26.16 26.86 1.2M
2021-07-09 26.18 26.29 25.83 26.29 0.7M
2021-07-08 26.45 26.65 26.20 26.25 0.8M
2021-07-07 26.54 26.66 26.29 26.66 0.6M
2021-07-06 26.82 27.10 26.27 26.56 0.9M
2021-07-05 27.21 27.41 26.76 26.81 0.9M
2021-07-02 27.13 27.76 27.02 27.25 0.9M
2021-07-01 27.71 27.98 27.06 27.09 1.2M
2021-06-30 27.83 28.07 27.57 27.96 1.2M
2021-06-29 27.57 27.83 27.45 27.83 1.1M
2021-06-28 27.28 27.79 27.25 27.54 1.3M
2021-06-25 27.25 27.26 26.91 27.16 1.0M
2021-06-24 26.94 27.37 26.94 27.29 0.9M
2021-06-23 27.29 27.39 27.00 27.17 0.9M
2021-06-22 27.09 27.43 26.93 27.29 1.2M
2021-06-21 26.80 27.23 26.64 27.13 1.2M
2021-06-18 27.09 27.54 26.64 27.05 1.6M
2021-06-17 27.04 27.34 26.84 27.25 1.4M
2021-06-16 27.43 27.48 26.65 27.18 2.4M
2021-06-15 29.07 29.57 27.63 27.89 2.7M
2021-06-11 28.29 28.88 27.84 28.74 3.0M
2021-06-10 27.43 28.56 27.30 28.39 2.8M
2021-06-09 26.99 27.92 26.79 27.64 2.0M
2021-06-08 27.06 27.24 26.79 26.95 1.0M
2021-06-07 26.66 27.19 26.62 27.18 1.4M
2021-06-04 26.95 27.06 26.65 26.74 0.9M
2021-06-03 27.36 27.71 26.93 26.95 1.4M
2021-06-02 27.04 27.39 26.89 27.29 1.7M
2021-06-01 26.58 27.11 26.58 27.04 1.8M
2021-05-31 26.06 26.54 25.99 26.41 0.9M
2021-05-28 26.31 26.55 25.96 26.14 0.8M
2021-05-27 26.41 26.62 26.24 26.46 1.0M
2021-05-26 26.20 26.50 26.09 26.34 0.8M
2021-05-25 25.93 26.19 25.84 26.16 1.1M
2021-05-24 25.90 26.09 25.60 26.03 0.9M
2021-05-21 25.81 26.11 25.77 25.89 0.9M
2021-05-20 26.27 26.27 25.65 25.80 1.3M
2021-05-19 26.49 26.50 26.26 26.27 1.0M
2021-05-18 26.46 26.61 26.40 26.42 1.1M
2021-05-17 26.68 26.83 26.43 26.56 0.9M
2021-05-14 26.43 26.75 26.34 26.69 1.2M
2021-05-13 27.09 27.09 26.29 26.44 2.9M
2021-05-12 27.87 29.54 27.51 28.17 4.8M
2021-05-11 26.43 27.39 26.22 26.86 0.9M
2021-05-10 26.75 26.94 26.34 26.44 0.9M
2021-05-07 27.57 27.59 26.94 26.94 1.0M
2021-05-06 27.40 27.68 27.14 27.59 0.8M
2021-04-30 28.82 28.85 27.29 27.34 1.9M
2021-04-29 29.01 29.06 28.22 28.70 1.3M
2021-04-28 29.39 29.63 29.15 29.15 1.2M
2021-04-27 30.00 30.14 29.29 29.36 1.1M
2021-04-26 30.14 30.45 29.89 30.03 1.0M
2021-04-23 30.41 30.98 29.79 30.11 1.8M
2021-04-22 30.43 30.56 30.20 30.29 1.0M
2021-04-21 30.29 30.73 30.08 30.29 1.1M
2021-04-20 31.11 31.25 30.36 30.44 1.9M
2021-04-19 31.38 31.78 31.11 31.11 1.8M
2021-04-16 30.63 32.50 30.39 31.50 2.8M
2021-04-15 31.79 31.88 30.24 30.63 3.8M
2021-04-14 32.09 33.06 31.43 32.59 1.9M
2021-04-13 32.14 33.09 32.01 32.21 1.9M
2021-04-12 32.71 33.31 32.00 32.39 2.8M
2021-04-09 31.73 32.75 31.44 32.74 2.1M
2021-04-08 32.32 32.75 31.54 31.70 1.8M
2021-04-07 31.94 32.71 31.89 32.42 1.8M
2021-04-06 32.06 32.26 31.91 32.04 1.2M
2021-04-02 31.00 32.24 31.00 32.14 2.2M
2021-04-01 31.41 31.48 30.72 31.04 1.4M
2021-03-31 31.00 31.96 30.97 31.41 2.2M
2021-03-30 30.66 31.50 29.72 31.27 2.2M
2021-03-29 30.94 31.17 30.61 30.71 0.7M
2021-03-26 30.62 30.99 30.44 30.86 1.0M
2021-03-25 30.63 30.94 30.28 30.63 0.8M
2021-03-24 30.65 30.89 30.36 30.55 0.8M
2021-03-23 30.86 31.25 30.61 30.71 1.1M
2021-03-22 30.85 31.07 30.60 31.04 1.1M
2021-03-19 29.99 31.07 29.74 30.71 1.3M
2021-03-18 30.56 30.56 30.09 30.14 1.0M
2021-03-17 29.47 30.56 29.24 30.34 1.3M
2021-03-16 29.39 29.67 29.14 29.46 1.0M
2021-03-15 29.91 29.92 29.05 29.43 0.9M
2021-03-12 29.96 30.49 29.34 30.01 1.1M
2021-03-11 29.54 30.14 29.51 29.93 0.7M
2021-03-10 30.00 30.19 29.52 29.68 0.7M
2021-03-09 31.11 31.20 29.64 29.92 1.3M
2021-03-08 31.93 32.05 31.12 31.16 1.8M
2021-03-05 31.64 32.14 31.45 31.86 0.9M
2021-03-04 32.49 32.67 31.77 31.86 1.4M
2021-03-03 32.56 32.74 32.11 32.70 1.7M
2021-03-02 32.11 32.77 31.57 32.77 2.1M
2021-03-01 31.54 32.39 31.38 31.91 1.5M
2021-02-26 31.40 32.06 31.14 31.52 1.0M
2021-02-25 31.61 32.00 31.17 31.79 1.4M
2021-02-24 30.52 32.20 30.52 31.51 2.1M
2021-02-23 30.88 31.00 30.29 30.45 1.2M
2021-02-22 31.31 32.06 30.89 31.07 1.4M
2021-02-19 30.59 31.37 30.38 31.31 1.2M
2021-02-18 29.90 30.85 29.90 30.59 1.0M
2021-02-10 29.99 30.12 29.66 29.85 0.8M
2021-02-09 28.89 30.21 28.89 30.04 1.1M
2021-02-08 29.54 29.71 27.94 29.09 0.8M
2021-02-05 30.00 30.55 29.50 29.50 0.9M
2021-02-04 29.77 30.09 28.74 30.00 1.3M
2021-02-03 30.43 30.64 29.74 29.84 1.2M
2021-02-02 31.14 31.34 30.47 30.64 1.0M
2021-02-01 30.01 31.53 30.01 31.40 1.4M
2021-01-29 31.63 31.74 29.71 30.49 1.7M
2021-01-28 31.42 32.24 31.26 31.54 1.2M
2021-01-27 30.86 32.11 30.50 31.91 1.8M
2021-01-26 30.43 31.71 30.29 31.06 1.5M
2021-01-25 30.82 31.19 30.27 30.50 1.3M
2021-01-22 31.80 31.99 30.72 30.94 1.5M
2021-01-21 32.04 32.20 31.76 31.97 1.3M
2021-01-20 32.20 32.49 31.93 32.18 1.0M
2021-01-19 31.97 32.68 31.97 32.18 1.3M
2021-01-18 32.06 32.54 31.81 32.06 1.7M
2021-01-15 31.36 32.81 31.22 32.40 2.2M
2021-01-14 30.16 32.24 30.14 31.52 2.1M
2021-01-13 30.94 30.98 30.00 30.32 1.7M
2021-01-12 30.88 31.28 30.58 30.97 1.7M
2021-01-11 31.99 32.44 30.75 30.82 2.1M
2021-01-08 32.07 32.82 31.49 32.00 1.9M
2021-01-07 33.93 34.14 31.86 32.06 3.2M
2021-01-06 35.07 35.42 34.03 34.09 1.9M
2021-01-05 35.13 35.84 34.70 35.27 2.0M
2021-01-04 35.19 35.45 34.71 35.19 2.2M