Beijing Jiuzhou yi gui

688485
🏛️ china →
13.54
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
2023-12-29 14.10 14.10 13.91 13.98 0.4M
2023-12-28 13.67 14.11 13.54 13.98 0.7M
2023-12-27 13.50 13.78 13.41 13.71 0.4M
2023-12-26 13.66 13.69 13.43 13.47 0.4M
2023-12-25 13.89 13.91 13.63 13.72 0.4M
2023-12-22 14.02 14.02 13.75 13.83 0.5M
2023-12-21 13.70 14.04 13.60 13.93 0.6M
2023-12-20 14.13 14.13 13.82 13.87 0.6M
2023-12-19 13.86 14.01 13.77 13.95 0.4M
2023-12-18 13.90 14.10 13.77 13.85 0.5M
2023-12-15 13.99 14.13 13.91 14.01 0.7M
2023-12-14 14.05 14.14 13.96 13.99 0.3M
2023-12-13 14.00 14.12 13.88 14.00 0.5M
2023-12-12 13.95 14.01 13.86 13.99 0.4M
2023-12-11 13.82 14.03 13.70 13.94 0.6M
2023-12-08 14.07 14.22 13.80 13.82 1.2M
2023-12-07 14.34 14.34 14.02 14.06 1.0M
2023-12-06 14.20 14.44 14.13 14.35 0.6M
2023-12-05 14.41 14.50 14.20 14.20 0.6M
2023-12-04 14.59 14.59 14.34 14.40 0.7M
2023-12-01 14.60 14.65 14.40 14.48 0.8M
2023-11-30 14.77 14.77 14.32 14.54 1.0M
2023-11-29 14.93 14.93 14.65 14.66 1.0M
2023-11-28 14.72 15.00 14.58 14.97 1.8M
2023-11-27 14.80 14.95 14.61 14.88 1.7M
2023-11-24 15.21 15.21 14.66 15.06 1.7M
2023-11-23 15.07 15.33 14.83 15.11 2.4M
2023-11-22 14.62 15.16 14.40 15.08 2.5M
2023-11-21 14.64 14.89 14.53 14.72 1.4M
2023-11-20 14.42 14.71 14.33 14.70 0.9M
2023-11-17 14.27 14.44 14.27 14.41 0.5M
2023-11-16 14.42 14.52 14.26 14.32 0.6M
2023-11-15 14.50 14.50 14.35 14.43 0.6M
2023-11-14 14.35 14.47 14.25 14.37 0.5M
2023-11-13 14.20 14.40 14.13 14.35 1.2M
2023-11-10 14.20 14.20 14.02 14.08 0.6M
2023-11-09 14.29 14.29 14.07 14.09 0.8M
2023-11-08 14.26 14.31 14.13 14.18 0.9M
2023-11-07 14.18 14.29 14.03 14.25 0.8M
2023-11-06 14.12 14.22 14.06 14.16 0.9M
2023-11-03 13.86 14.28 13.76 13.98 0.9M
2023-11-02 13.87 14.03 13.76 13.78 0.6M
2023-11-01 13.88 14.08 13.82 13.91 0.9M
2023-10-31 14.05 14.07 13.80 13.88 0.8M
2023-10-30 13.94 14.14 13.70 14.01 1.0M
2023-10-27 14.00 14.20 13.90 14.16 0.8M
2023-10-26 14.17 14.17 13.68 14.04 0.9M
2023-10-25 13.86 14.10 13.78 14.03 1.0M
2023-10-24 13.37 13.83 13.33 13.79 0.8M
2023-10-23 13.61 13.80 13.37 13.41 0.7M
2023-10-20 13.76 13.99 13.66 13.70 0.7M
2023-10-19 13.92 14.23 13.78 13.87 0.6M
2023-10-18 14.28 14.28 13.89 13.92 0.8M
2023-10-17 14.39 14.39 14.16 14.23 0.6M
2023-10-16 14.46 14.47 14.15 14.21 0.6M
2023-10-13 14.60 14.73 14.31 14.39 1.1M
2023-10-12 14.70 14.88 14.61 14.73 0.7M
2023-10-11 14.81 14.84 14.52 14.70 1.1M
2023-10-10 14.90 15.01 14.76 14.80 0.7M
2023-10-09 15.13 15.24 14.84 14.90 1.0M
2023-09-28 15.02 15.18 14.94 15.13 0.7M
2023-09-27 14.92 15.18 14.87 15.02 1.2M
2023-09-26 14.85 15.11 14.77 14.97 0.9M
2023-09-25 15.06 15.14 14.81 14.85 0.7M
2023-09-22 14.70 15.10 14.68 15.05 0.8M
2023-09-21 14.80 14.99 14.77 14.78 0.7M
2023-09-20 14.88 15.05 14.86 14.90 0.6M
2023-09-19 15.01 15.07 14.77 14.92 0.8M
2023-09-18 14.84 15.14 14.76 14.96 0.9M
2023-09-15 14.86 15.07 14.75 14.86 1.2M
2023-09-14 15.03 15.04 14.82 14.89 1.1M
2023-09-13 15.40 15.40 14.89 15.02 1.6M
2023-09-12 15.45 15.45 15.20 15.21 1.1M
2023-09-11 15.18 15.54 15.14 15.31 2.6M
2023-09-08 15.27 15.43 15.15 15.20 1.5M
2023-09-07 15.86 15.86 15.19 15.22 2.0M
2023-09-06 15.70 15.76 15.44 15.65 2.0M
2023-09-05 16.19 16.19 15.56 15.60 2.3M
2023-09-04 16.20 16.37 15.76 16.03 3.7M
2023-09-01 16.76 16.98 16.15 16.39 4.1M
2023-08-31 16.63 16.78 16.09 16.50 4.9M
2023-08-30 16.26 17.15 15.98 16.78 7.7M
2023-08-29 14.50 16.47 14.43 16.30 8.2M
2023-08-28 15.03 15.45 14.35 14.64 5.7M
2023-08-25 14.66 14.69 14.09 14.17 3.6M
2023-08-24 15.39 15.39 14.65 14.76 4.1M
2023-08-23 15.70 16.26 15.36 15.36 4.6M
2023-08-22 16.80 16.80 15.25 15.84 8.6M
2023-08-21 16.34 17.34 16.12 17.23 8.3M
2023-08-18 15.70 17.84 15.46 16.72 11.8M
2023-08-17 14.90 15.06 14.81 15.02 0.6M
2023-08-16 14.98 15.00 14.81 14.87 0.5M
2023-08-15 14.95 15.10 14.82 14.98 0.5M
2023-08-14 15.03 15.03 14.75 14.95 0.7M
2023-08-11 15.18 15.18 15.00 15.02 0.6M
2023-08-10 14.83 15.43 14.82 15.18 1.1M
2023-08-09 15.09 15.10 14.79 14.83 0.5M
2023-08-08 15.14 15.23 14.94 14.99 0.7M
2023-08-07 15.41 15.41 15.11 15.14 0.6M
2023-08-04 15.33 15.44 15.10 15.41 1.6M
2023-08-03 15.13 15.85 15.11 15.39 2.4M
2023-08-02 15.32 15.32 15.08 15.26 0.7M
2023-08-01 15.10 15.55 14.98 15.19 1.8M
2023-07-31 14.82 15.38 14.77 15.11 1.9M
2023-07-28 14.72 14.89 14.70 14.82 1.3M
2023-07-27 14.85 15.09 14.77 14.79 1.1M
2023-07-26 14.84 15.00 14.69 14.94 0.9M
2023-07-25 14.58 14.76 14.56 14.74 0.7M
2023-07-24 14.60 14.73 14.52 14.56 0.6M
2023-07-21 14.78 14.91 14.54 14.62 1.2M
2023-07-20 15.00 15.09 14.83 14.84 1.0M
2023-07-19 15.06 15.20 14.97 15.08 0.6M
2023-07-18 15.29 15.29 14.70 15.06 1.4M
2023-07-17 15.24 15.37 15.10 15.16 0.6M
2023-07-14 15.17 15.44 15.00 15.33 0.9M
2023-07-13 15.04 15.22 15.03 15.17 0.6M
2023-07-12 15.35 15.35 14.97 14.99 0.7M
2023-07-11 15.21 15.32 15.17 15.29 0.5M
2023-07-10 15.25 15.32 15.21 15.26 0.3M
2023-07-07 15.32 15.32 15.12 15.25 0.4M
2023-07-06 15.21 15.40 15.16 15.25 0.4M
2023-07-05 15.53 15.53 15.25 15.26 0.5M
2023-07-04 15.31 15.41 15.29 15.32 0.4M
2023-07-03 15.22 15.55 15.22 15.34 0.6M
2023-06-30 15.40 15.46 15.15 15.34 0.6M
2023-06-29 15.02 15.30 15.01 15.20 0.6M
2023-06-28 14.98 15.16 14.62 15.02 0.9M
2023-06-27 15.00 15.00 14.83 14.98 0.3M
2023-06-26 15.21 15.27 14.80 14.86 0.7M
2023-06-21 15.50 15.50 15.18 15.31 0.6M
2023-06-20 15.67 15.67 15.36 15.37 0.6M
2023-06-19 15.50 15.87 15.49 15.69 1.1M
2023-06-16 15.65 15.65 15.47 15.50 0.6M
2023-06-15 15.56 15.66 15.32 15.49 0.8M
2023-06-14 15.67 15.67 15.34 15.48 0.5M
2023-06-13 15.63 15.65 15.48 15.61 0.3M
2023-06-12 15.37 15.62 15.37 15.56 0.4M
2023-06-09 15.48 15.51 15.34 15.45 0.3M
2023-06-08 15.78 15.78 15.42 15.48 0.4M
2023-06-07 15.57 15.85 15.49 15.70 0.4M
2023-06-06 16.02 16.02 15.43 15.43 0.5M
2023-06-05 16.00 16.05 15.90 15.96 0.3M
2023-06-02 16.03 16.05 15.86 15.96 0.5M
2023-06-01 16.16 16.19 15.91 15.93 0.5M
2023-05-31 16.02 16.24 15.91 16.11 0.6M
2023-05-30 15.79 16.37 15.79 16.15 1.2M
2023-05-29 16.06 16.06 15.85 15.87 0.5M
2023-05-26 15.90 16.19 15.68 16.04 1.1M
2023-05-25 15.76 15.88 15.56 15.85 0.6M
2023-05-24 15.67 15.89 15.59 15.67 0.7M
2023-05-23 15.92 15.92 15.67 15.67 0.5M
2023-05-22 15.90 15.95 15.70 15.85 0.4M
2023-05-19 15.75 15.98 15.62 15.83 0.8M
2023-05-18 15.46 15.79 15.44 15.78 0.9M
2023-05-17 15.16 15.50 15.16 15.44 0.6M
2023-05-16 15.27 15.31 15.09 15.21 0.3M
2023-05-15 15.14 15.28 15.03 15.27 0.4M
2023-05-12 15.40 15.40 15.11 15.14 0.6M
2023-05-11 15.36 15.45 15.30 15.31 0.4M
2023-05-10 15.40 15.40 15.27 15.32 0.6M
2023-05-09 15.70 15.70 15.27 15.29 1.0M
2023-05-08 15.85 15.98 15.63 15.73 0.8M
2023-05-05 16.00 16.00 15.55 15.80 0.8M
2023-05-04 15.76 16.03 15.76 15.93 0.7M
2023-04-28 15.79 16.05 15.62 15.92 1.3M
2023-04-27 16.98 16.98 15.57 15.73 3.1M
2023-04-26 17.10 17.47 16.50 16.60 3.6M
2023-04-25 18.81 18.97 17.00 18.03 6.3M
2023-04-24 17.87 20.00 17.71 19.24 8.1M
2023-04-21 18.00 18.60 17.85 17.85 2.9M
2023-04-20 17.65 18.29 17.45 18.11 3.2M
2023-04-19 17.70 17.70 17.49 17.56 0.5M
2023-04-18 17.80 17.85 17.56 17.68 0.7M
2023-04-17 17.54 17.98 17.46 17.88 1.6M
2023-04-14 17.55 17.70 17.48 17.52 0.7M
2023-04-13 17.48 17.66 17.43 17.48 0.6M
2023-04-12 17.46 17.57 17.36 17.52 0.8M
2023-04-11 17.57 17.60 17.37 17.40 0.8M
2023-04-10 17.55 17.75 17.40 17.60 1.3M
2023-04-07 17.45 17.68 17.35 17.55 0.7M
2023-04-06 17.37 17.59 17.31 17.45 0.7M
2023-04-04 17.65 17.68 17.34 17.37 0.8M
2023-04-03 17.51 17.64 17.50 17.62 0.6M
2023-03-31 17.55 17.72 17.46 17.56 0.8M
2023-03-30 17.51 17.71 17.35 17.51 0.8M
2023-03-29 17.68 17.87 17.52 17.54 0.9M
2023-03-28 18.43 18.43 17.67 17.69 2.1M
2023-03-27 18.32 18.55 18.07 18.44 2.0M
2023-03-24 18.04 18.39 17.90 18.29 2.0M
2023-03-23 18.16 18.18 17.89 17.95 1.5M
2023-03-22 18.03 18.30 18.03 18.23 1.8M
2023-03-21 18.24 18.31 17.88 18.14 2.0M
2023-03-20 18.38 18.65 18.04 18.16 3.1M
2023-03-17 18.02 18.86 17.80 18.38 6.3M
2023-03-16 17.70 18.25 17.69 18.00 4.2M
2023-03-15 17.05 18.27 17.03 17.92 4.9M
2023-03-14 17.20 17.30 16.91 17.00 1.4M
2023-03-13 17.60 17.74 17.10 17.28 1.7M
2023-03-10 17.88 17.95 17.59 17.64 1.1M
2023-03-09 17.80 18.04 17.67 17.93 1.3M
2023-03-08 17.57 17.85 17.54 17.85 1.2M
2023-03-07 18.11 18.18 17.51 17.57 1.9M
2023-03-06 17.98 18.20 17.91 18.17 2.2M
2023-03-03 17.90 18.06 17.85 17.96 1.6M
2023-03-02 17.90 17.93 17.80 17.84 1.0M
2023-03-01 17.79 17.98 17.75 17.92 1.4M
2023-02-28 17.70 17.80 17.59 17.80 1.4M
2023-02-27 17.76 18.06 17.69 17.75 1.6M
2023-02-24 17.77 17.85 17.68 17.85 1.1M
2023-02-23 17.70 17.81 17.62 17.72 1.0M
2023-02-22 17.77 17.77 17.58 17.67 1.1M
2023-02-21 17.71 17.96 17.71 17.79 1.1M
2023-02-20 17.55 17.84 17.50 17.79 1.8M
2023-02-17 17.84 17.96 17.50 17.56 2.5M
2023-02-16 18.35 18.40 17.79 17.84 2.9M
2023-02-15 18.55 18.56 18.35 18.35 1.8M
2023-02-14 18.53 18.68 18.38 18.55 2.0M
2023-02-13 18.32 18.59 18.32 18.53 2.5M
2023-02-10 18.29 18.47 18.22 18.33 2.3M
2023-02-09 18.15 18.32 17.97 18.28 2.9M
2023-02-08 18.58 18.65 18.10 18.15 3.3M
2023-02-07 18.53 18.65 18.49 18.57 2.3M
2023-02-06 18.93 18.96 18.44 18.54 3.8M
2023-02-03 19.00 19.17 18.71 19.04 4.1M
2023-02-02 19.00 19.11 18.73 18.97 4.3M
2023-02-01 18.53 19.25 18.42 19.10 6.9M
2023-01-31 18.76 18.85 18.21 18.57 5.6M
2023-01-30 19.12 19.29 18.79 18.86 6.1M
2023-01-20 18.86 19.39 18.71 19.00 7.0M
2023-01-19 20.70 20.88 19.05 19.10 14.2M
2023-01-18 21.70 22.50 19.60 21.56 22.3M