Beijing Kunlun Tech

300418
🏛️ china →
45.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.70 42.70 41.98 42.29 5,713.5K
09:35 42.30 42.45 42.03 42.30 3,611.3K
09:40 42.28 44.08 42.20 43.72 14,420.9K
09:45 43.68 44.18 43.22 43.90 7,682.9K
09:50 43.80 43.95 43.39 43.50 3,477.4K
09:55 43.49 43.53 43.31 43.36 2,347.1K
10:00 43.35 43.47 42.97 43.12 3,182.5K
10:05 43.12 43.35 42.92 43.06 2,153.7K
10:10 43.07 43.21 42.81 43.00 2,469.2K
10:15 43.02 43.02 42.64 42.71 1,971.8K
10:20 42.72 42.84 42.47 42.58 1,872.5K
10:25 42.55 42.57 42.33 42.37 2,085.5K
10:30 42.35 42.38 41.96 42.18 3,089.7K
10:35 42.19 42.42 42.16 42.42 2,069.0K
10:40 42.44 42.99 42.32 42.90 1,914.4K
10:45 42.82 43.03 42.66 42.67 1,867.7K
10:50 42.66 42.68 42.48 42.67 883.4K
10:55 42.66 42.68 42.37 42.61 1,011.0K
11:00 42.57 42.62 42.30 42.41 835.9K
11:05 42.42 42.60 42.41 42.55 662.3K
11:10 42.54 42.88 42.52 42.87 951.6K
11:15 42.94 43.05 42.72 42.88 1,589.0K
11:20 42.88 42.88 42.50 42.50 691.4K
11:25 42.50 42.51 42.27 42.30 995.9K
11:30 42.30 42.30 42.30 42.30 6.1K
13:00 42.29 42.29 41.84 41.97 2,541.7K
13:05 41.95 42.04 41.82 41.97 1,332.0K
13:10 41.97 42.25 41.91 42.10 792.8K
13:15 42.10 42.33 42.09 42.27 1,002.5K
13:20 42.26 42.27 42.07 42.18 485.5K
13:25 42.18 42.33 42.18 42.22 714.0K
13:30 42.19 42.23 42.05 42.08 780.4K
13:35 42.05 42.10 41.91 42.09 907.2K
13:40 42.06 42.06 41.90 41.90 639.1K
13:45 41.91 42.15 41.91 42.11 632.8K
13:50 42.11 42.52 42.04 42.52 982.7K
13:55 42.53 43.36 42.53 43.12 4,601.8K
14:00 43.10 43.10 42.54 42.61 2,038.3K
14:05 42.56 42.86 42.56 42.76 1,067.7K
14:10 42.71 42.71 42.54 42.67 979.4K
14:15 42.66 43.06 42.63 42.92 1,634.6K
14:20 42.94 43.17 42.93 42.93 2,079.0K
14:25 42.94 43.15 42.93 43.01 1,317.9K
14:30 42.94 43.10 42.94 43.08 1,369.8K
14:35 43.09 43.25 43.03 43.06 1,945.4K
14:40 43.10 43.25 43.06 43.10 2,276.6K
14:45 43.09 43.24 43.00 43.24 2,705.7K
14:50 43.24 43.24 43.05 43.21 3,264.5K
14:55 43.21 43.34 43.19 43.32 2,242.0K
15:40 43.37 43.37 43.37 43.37 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 48.01 48.49 45.05 45.12 136.1M
2025-09-25 45.48 54.00 45.46 48.77 205.8M
2025-09-24 42.85 46.37 42.30 45.41 136.2M
2025-09-23 42.66 44.20 41.81 43.37 107.3M
2025-09-22 43.00 43.38 42.00 42.65 84.9M
2025-09-19 41.50 45.50 41.32 43.45 139.9M
2025-09-18 41.13 43.38 41.05 41.62 108.8M
2025-09-17 41.10 41.60 40.65 41.21 51.1M
2025-09-16 42.00 42.20 40.87 41.54 60.5M
2025-09-15 41.30 42.75 41.04 41.87 75.9M
2025-09-12 42.00 42.76 41.39 41.40 76.8M
2025-09-11 40.65 42.75 39.50 42.04 103.3M
2025-09-10 39.06 41.58 38.80 40.70 101.4M
2025-09-09 40.59 40.59 38.80 38.87 66.8M
2025-09-08 40.79 41.10 39.68 40.35 84.9M
2025-09-05 42.65 42.80 38.58 41.05 150.7M
2025-09-04 42.02 45.20 41.31 43.50 150.5M
2025-09-03 42.47 45.82 42.21 42.27 137.0M
2025-09-02 41.99 47.07 41.51 43.47 183.7M
2025-09-01 42.25 42.74 41.30 41.67 81.1M
2025-08-29 41.11 43.30 40.79 42.00 109.9M
2025-08-28 40.00 42.13 39.80 41.30 105.5M
2025-08-27 43.12 43.57 40.28 40.30 136.8M
2025-08-26 42.99 43.10 41.66 41.90 100.1M
2025-08-25 44.41 45.19 42.80 43.60 168.3M
2025-08-22 37.50 44.38 37.47 44.38 216.9M
2025-08-21 37.49 37.79 36.72 36.98 51.2M
2025-08-20 36.89 37.37 36.25 37.24 44.1M
2025-08-19 37.00 37.60 36.74 36.86 47.4M
2025-08-18 35.84 37.89 35.68 37.14 85.1M
2025-08-15 35.50 36.22 35.06 35.94 42.7M
2025-08-14 36.30 36.49 35.34 35.42 45.2M
2025-08-13 36.20 36.65 35.80 36.32 59.6M
2025-08-12 34.89 36.84 34.79 36.30 101.9M
2025-08-11 33.50 35.48 33.46 34.99 56.4M
2025-08-08 34.66 34.66 33.43 33.44 55.9M
2025-08-07 35.45 35.60 34.65 34.91 38.7M
2025-08-06 35.38 35.76 35.05 35.37 36.2M
2025-08-05 35.70 35.91 34.91 35.19 46.8M
2025-08-04 35.53 35.86 34.84 35.74 54.8M
2025-08-01 36.19 36.59 34.63 36.08 86.7M
2025-07-31 35.50 36.80 35.01 35.90 102.7M
2025-07-30 35.03 35.80 34.36 34.85 50.3M
2025-07-29 34.85 35.53 34.55 34.95 32.2M
2025-07-28 35.69 35.70 34.74 35.05 41.7M
2025-07-25 35.49 35.96 35.27 35.77 62.6M
2025-07-24 34.30 35.08 34.19 34.92 37.9M
2025-07-23 34.08 34.47 33.93 34.06 27.0M
2025-07-22 34.69 34.89 34.05 34.28 31.7M
2025-07-21 34.91 35.35 34.39 34.75 36.4M
2025-07-18 35.31 35.81 34.85 34.94 58.2M
2025-07-17 34.09 35.98 33.65 35.54 77.5M
2025-07-16 34.33 35.41 34.03 34.15 64.3M
2025-07-15 33.25 34.77 33.09 34.56 76.6M
2025-07-14 33.70 33.70 33.00 33.20 26.0M
2025-07-11 33.53 34.07 32.97 33.72 33.0M
2025-07-10 33.52 33.95 33.33 33.61 28.2M
2025-07-09 32.96 34.38 32.91 33.70 52.2M
2025-07-08 32.46 33.23 32.31 33.03 25.3M
2025-07-07 32.71 33.11 32.39 32.43 20.9M
2025-07-04 32.95 33.68 32.62 33.01 32.7M
2025-07-03 32.71 33.12 32.51 32.88 16.2M
2025-07-02 32.91 33.13 32.48 32.71 20.1M
2025-07-01 33.60 33.68 32.99 33.16 23.9M
2025-06-30 32.83 34.16 32.80 33.63 35.1M
2025-06-27 33.19 33.69 32.86 32.89 26.0M
2025-06-26 33.40 33.88 33.01 33.19 32.3M
2025-06-25 32.78 33.42 32.49 33.39 35.1M
2025-06-24 32.23 33.15 32.23 32.85 28.1M
2025-06-23 31.01 32.23 31.01 32.18 22.2M
2025-06-20 32.79 32.82 31.61 31.66 25.5M
2025-06-19 32.88 33.48 32.29 32.47 30.9M
2025-06-18 33.19 33.38 32.68 32.95 22.3M
2025-06-17 33.70 34.08 33.13 33.51 33.8M
2025-06-16 32.08 33.74 32.00 33.45 44.2M
2025-06-13 33.57 33.58 32.00 32.56 57.2M
2025-06-12 33.50 34.53 33.47 33.82 37.8M
2025-06-11 33.73 34.19 33.57 33.91 30.9M
2025-06-10 34.60 34.60 33.19 33.78 43.4M
2025-06-09 33.81 34.96 33.81 34.64 35.1M
2025-06-06 34.20 34.48 33.69 33.98 31.1M
2025-06-05 34.00 34.66 33.57 34.48 42.6M
2025-06-04 33.38 35.12 33.38 34.03 48.3M
2025-06-03 32.97 34.25 32.85 33.50 41.2M
2025-05-30 34.41 34.82 33.33 33.42 53.0M
2025-05-29 34.40 35.86 34.40 35.00 63.5M
2025-05-28 36.33 36.41 34.55 34.76 78.1M
2025-05-27 37.47 37.75 36.56 36.93 81.6M
2025-05-26 37.88 39.50 37.41 37.45 129.5M
2025-05-23 38.31 38.77 36.41 36.57 139.8M
2025-05-22 32.51 37.43 32.00 37.43 151.7M
2025-05-21 31.56 31.68 31.14 31.19 12.6M
2025-05-20 31.10 31.90 30.80 31.67 18.0M
2025-05-19 31.50 31.51 30.57 31.13 18.2M
2025-05-16 31.50 31.95 31.49 31.62 11.5M
2025-05-15 32.65 32.65 31.62 31.68 17.5M
2025-05-14 32.50 32.88 32.11 32.63 19.3M
2025-05-13 33.15 33.35 32.46 32.50 23.3M
2025-05-12 32.43 32.70 32.13 32.69 20.5M
2025-05-09 32.70 32.82 31.97 31.99 21.3M
2025-05-08 32.31 33.38 32.31 32.87 34.8M
2025-05-07 33.36 33.44 32.28 32.51 28.1M
2025-05-06 32.28 32.84 31.41 32.79 32.7M
2025-04-30 31.73 32.50 31.40 31.90 36.1M
2025-04-29 30.90 32.21 30.51 31.40 35.5M
2025-04-28 30.70 31.80 30.52 30.80 42.2M
2025-04-25 30.10 30.56 29.95 30.07 17.3M
2025-04-24 30.80 31.10 30.04 30.06 18.9M
2025-04-23 31.03 31.15 30.60 30.68 16.4M
2025-04-22 30.85 31.30 30.68 30.70 15.6M
2025-04-21 30.28 31.14 29.92 31.00 20.1M
2025-04-18 30.10 30.35 29.88 30.30 11.6M
2025-04-17 29.99 30.65 29.99 30.10 13.1M
2025-04-16 30.77 30.82 29.82 30.39 16.2M
2025-04-15 30.76 31.17 30.44 30.64 15.1M
2025-04-14 30.95 31.40 30.71 30.80 22.8M
2025-04-11 29.81 30.73 29.69 30.30 23.4M
2025-04-10 30.52 31.15 30.12 30.12 33.5M
2025-04-09 27.97 29.75 27.13 29.53 39.2M
2025-04-08 27.80 29.56 27.79 28.69 44.6M
2025-04-07 31.88 32.22 27.23 27.23 52.6M
2025-04-03 33.71 34.48 33.55 34.04 15.3M
2025-04-02 34.20 34.63 34.11 34.24 11.4M
2025-04-01 34.63 34.86 34.15 34.20 15.0M
2025-03-31 34.66 34.70 33.82 34.46 21.5M
2025-03-28 36.00 36.05 35.02 35.02 17.5M
2025-03-27 35.57 36.61 35.35 35.71 29.6M
2025-03-26 35.22 35.63 35.08 35.09 13.6M
2025-03-25 35.57 35.85 34.89 35.08 17.3M
2025-03-24 36.30 36.50 34.62 35.86 29.3M
2025-03-21 37.15 37.40 36.33 36.34 22.9M
2025-03-20 37.56 37.88 37.14 37.16 18.9M
2025-03-19 38.12 38.20 37.50 37.59 20.4M
2025-03-18 38.31 38.55 37.92 38.03 22.1M
2025-03-17 38.60 38.65 38.00 38.05 23.5M
2025-03-14 37.50 38.78 37.22 38.35 33.3M
2025-03-13 37.98 38.44 37.19 37.43 27.9M
2025-03-12 38.69 38.82 38.03 38.07 30.8M
2025-03-11 38.04 38.40 37.88 38.33 27.3M
2025-03-10 39.10 39.49 38.30 38.66 46.5M
2025-03-07 40.10 42.00 39.48 39.92 91.6M
2025-03-06 38.21 40.12 38.20 39.46 63.5M
2025-03-05 37.40 37.81 37.04 37.53 26.8M
2025-03-04 36.80 37.58 36.70 37.50 24.5M
2025-03-03 37.25 38.16 36.82 37.20 35.1M
2025-02-28 39.65 39.82 36.87 37.01 57.6M
2025-02-27 40.53 41.10 39.30 39.91 49.3M
2025-02-26 41.45 42.16 40.41 40.82 55.9M
2025-02-25 40.99 41.78 40.82 41.07 51.6M
2025-02-24 42.20 43.17 41.92 42.25 57.2M
2025-02-21 41.82 42.80 40.96 42.38 69.6M
2025-02-20 42.55 42.58 41.06 41.44 64.8M
2025-02-19 41.88 43.19 41.65 42.70 69.6M
2025-02-18 43.11 44.54 42.31 42.47 105.2M
2025-02-17 43.46 44.19 42.55 43.24 97.6M
2025-02-14 40.96 44.56 39.50 43.21 137.4M
2025-02-13 42.17 42.40 40.90 41.15 66.2M
2025-02-12 41.65 42.50 41.44 42.11 61.2M
2025-02-11 42.79 42.79 41.39 41.40 84.1M
2025-02-10 43.65 43.98 42.60 43.28 88.4M
2025-02-07 42.11 44.65 41.72 42.93 123.9M
2025-02-06 42.30 44.04 41.01 42.80 119.0M
2025-02-05 39.00 43.51 38.80 43.51 137.9M
2025-01-27 38.49 38.85 36.61 36.89 74.6M
2025-01-24 33.90 36.80 33.52 36.40 72.6M
2025-01-23 35.72 36.79 35.14 35.14 44.1M
2025-01-22 36.30 36.31 35.25 35.28 32.5M
2025-01-21 36.50 36.90 35.75 36.35 29.2M
2025-01-20 36.84 37.07 36.22 36.30 31.1M
2025-01-17 36.60 37.08 36.27 36.46 24.1M
2025-01-16 36.96 37.85 36.50 36.82 31.6M
2025-01-15 37.10 37.59 36.62 36.75 39.5M
2025-01-14 35.42 37.22 35.10 37.10 43.0M
2025-01-13 34.21 35.31 34.00 35.09 24.4M
2025-01-10 36.00 36.73 34.95 34.95 28.0M
2025-01-09 36.00 36.85 35.92 36.23 27.9M
2025-01-08 36.29 36.77 35.03 36.21 33.3M
2025-01-07 35.66 36.58 35.50 36.56 34.3M
2025-01-06 35.47 36.35 35.30 35.54 29.5M
2025-01-03 37.05 37.37 35.40 35.47 37.8M
2025-01-02 38.47 38.57 36.48 37.17 41.2M