Beijing Seeyon Internet

688369
🏛️ china →
26.65
Last Update: 2025-09-26
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
2022-12-30 45.02 46.83 44.44 46.21 0.8M
2022-12-29 42.28 45.50 41.95 45.03 0.8M
2022-12-28 43.13 43.28 42.03 42.29 0.4M
2022-12-27 44.44 44.85 43.08 43.15 0.6M
2022-12-26 42.35 45.34 41.29 44.48 1.1M
2022-12-23 41.28 43.22 40.77 41.71 0.5M
2022-12-22 41.73 41.78 40.54 40.78 0.2M
2022-12-21 41.56 42.81 41.21 41.73 0.3M
2022-12-20 42.75 43.44 40.29 42.27 0.9M
2022-12-19 43.62 44.27 42.55 42.66 0.5M
2022-12-16 45.42 45.42 43.49 43.62 0.9M
2022-12-15 45.80 47.13 44.30 45.35 1.4M
2022-12-14 44.89 45.64 44.30 44.47 0.4M
2022-12-13 46.30 46.30 44.06 44.58 0.7M
2022-12-12 44.06 45.86 43.89 45.10 1.3M
2022-12-09 46.31 46.31 43.85 44.53 1.5M
2022-12-08 46.91 46.91 45.17 45.41 1.7M
2022-12-07 47.66 48.24 46.72 47.03 1.2M
2022-12-06 50.20 50.75 47.98 48.09 0.8M
2022-12-05 51.31 51.55 49.17 50.47 1.4M
2022-12-02 49.33 52.28 48.99 50.77 1.2M
2022-12-01 48.32 51.54 47.35 49.65 2.5M
2022-11-30 47.52 48.02 46.07 46.89 0.8M
2022-11-29 47.25 48.46 46.44 47.45 0.8M
2022-11-28 47.71 49.42 46.31 47.48 1.2M
2022-11-25 48.55 48.99 47.15 48.05 1.6M
2022-11-24 50.16 50.70 47.99 48.52 1.1M
2022-11-23 52.31 52.31 47.65 49.73 1.5M
2022-11-22 53.36 53.76 51.70 51.93 0.7M
2022-11-21 54.14 54.90 52.95 53.61 0.5M
2022-11-18 53.42 56.58 53.42 54.48 3.1M
2022-11-17 50.95 53.69 50.87 53.36 2.0M
2022-11-16 50.84 52.22 50.18 50.73 0.7M
2022-11-15 49.66 53.36 49.66 50.79 1.5M
2022-11-14 49.92 50.68 48.35 49.93 0.7M
2022-11-11 51.41 52.01 49.88 49.92 1.0M
2022-11-10 48.52 51.54 48.04 50.81 1.8M
2022-11-09 48.36 49.66 47.66 48.60 0.9M
2022-11-08 50.03 50.03 47.60 49.00 1.6M
2022-11-07 50.99 52.95 49.24 50.03 1.0M
2022-11-04 52.03 53.01 50.26 50.75 1.5M
2022-11-03 51.85 52.75 50.74 51.63 1.0M
2022-11-02 52.17 52.69 49.91 52.27 2.3M
2022-11-01 52.01 53.69 49.81 51.95 4.3M
2022-10-31 47.57 54.94 46.98 51.01 4.7M
2022-10-28 50.34 53.01 49.00 49.58 3.5M
2022-10-27 50.73 53.94 49.60 50.06 3.6M
2022-10-26 49.04 50.94 47.65 50.73 2.9M
2022-10-25 49.73 50.30 47.29 48.97 1.4M
2022-10-24 47.79 50.67 47.79 50.34 2.5M
2022-10-21 46.38 48.32 45.71 47.60 0.9M
2022-10-20 45.85 47.28 45.17 46.38 0.6M
2022-10-19 46.24 46.77 44.30 46.42 0.9M
2022-10-18 47.62 47.62 45.43 46.08 0.3M
2022-10-17 46.30 47.95 45.56 45.97 0.9M
2022-10-14 46.31 46.32 44.25 45.73 0.9M
2022-10-13 42.28 46.79 41.64 46.06 2.4M
2022-10-12 40.46 42.26 39.07 42.01 0.5M
2022-10-11 42.08 42.08 39.93 40.54 0.5M
2022-10-10 41.95 42.88 40.80 41.58 0.4M
2022-09-30 42.93 43.29 41.48 41.81 0.7M
2022-09-29 44.09 44.11 42.32 42.62 0.4M
2022-09-28 46.17 46.17 42.97 43.02 0.7M
2022-09-27 44.55 45.64 43.83 45.56 0.8M
2022-09-26 43.38 44.60 43.38 44.55 1.5M
2022-09-23 43.26 43.99 42.42 43.96 0.8M
2022-09-22 41.73 43.40 41.73 43.04 0.4M
2022-09-21 41.43 42.74 41.38 42.57 0.5M
2022-09-20 41.94 42.01 40.96 41.83 0.4M
2022-09-19 41.84 43.15 41.19 41.50 0.8M
2022-09-16 40.99 43.19 40.45 42.26 0.6M
2022-09-15 40.19 41.80 39.30 40.96 0.8M
2022-09-14 38.92 39.78 38.60 39.58 0.2M
2022-09-13 38.99 39.93 38.77 39.01 0.1M
2022-09-09 38.67 40.01 37.95 39.19 0.3M
2022-09-08 38.71 39.56 38.49 39.19 0.4M
2022-09-07 39.61 40.22 38.34 38.70 0.4M
2022-09-06 40.47 40.58 38.93 39.61 0.2M
2022-09-05 41.24 41.24 38.83 39.69 0.4M
2022-09-02 39.73 40.61 38.79 40.17 0.4M
2022-09-01 40.25 41.14 38.93 39.16 0.5M
2022-08-31 41.21 41.21 39.17 39.89 0.6M
2022-08-30 41.87 42.62 41.02 41.02 0.2M
2022-08-29 41.04 42.84 41.02 41.85 0.4M
2022-08-26 43.62 43.62 42.01 42.95 1.4M
2022-08-25 42.28 44.36 41.41 43.36 2.0M
2022-08-24 41.85 42.61 40.04 40.42 0.4M
2022-08-23 42.80 42.95 41.84 42.28 0.3M
2022-08-22 42.42 43.21 41.76 42.80 0.8M
2022-08-19 42.06 42.80 41.64 42.42 0.9M
2022-08-18 40.69 42.82 39.85 42.05 1.3M
2022-08-17 38.56 40.93 38.19 40.39 1.0M
2022-08-16 40.27 40.27 38.55 38.62 0.5M
2022-08-15 39.59 40.26 38.85 39.37 0.6M
2022-08-12 41.01 41.54 39.52 39.57 0.6M
2022-08-11 38.89 41.39 38.60 41.00 1.3M
2022-08-10 39.06 39.71 38.32 38.52 0.6M
2022-08-09 38.93 39.80 38.42 39.46 1.6M
2022-08-08 38.95 39.93 38.79 38.83 0.9M
2022-08-05 39.51 39.75 38.29 39.32 0.5M
2022-08-04 38.50 39.52 37.59 39.51 0.7M
2022-08-03 37.60 38.99 36.97 38.26 0.7M
2022-08-02 37.87 38.78 36.78 38.13 0.7M
2022-08-01 36.89 38.40 36.29 38.30 0.6M
2022-07-29 37.92 37.92 36.91 37.15 0.5M
2022-07-28 37.62 37.84 37.16 37.65 0.5M
2022-07-27 38.05 38.09 37.15 37.48 0.6M
2022-07-26 36.91 37.89 36.71 37.88 0.7M
2022-07-25 36.30 37.21 35.92 37.11 0.6M
2022-07-22 35.58 36.66 35.24 36.32 0.5M
2022-07-21 35.04 36.43 34.90 35.97 0.4M
2022-07-20 35.56 36.58 34.96 35.18 0.6M
2022-07-19 34.77 35.53 34.77 35.30 0.4M
2022-07-18 34.95 36.47 34.71 35.12 0.8M
2022-07-15 35.03 35.30 34.44 35.10 0.7M
2022-07-14 32.87 35.69 32.58 35.13 1.6M
2022-07-13 31.65 32.81 31.64 32.78 0.4M
2022-07-12 31.79 32.46 31.55 31.59 0.4M
2022-07-11 32.91 33.46 32.15 32.34 0.4M
2022-07-08 33.15 33.15 32.26 32.68 0.5M
2022-07-07 32.73 33.15 32.35 32.74 0.6M
2022-07-06 31.28 33.05 31.01 32.62 1.5M
2022-07-05 30.91 31.24 30.28 30.45 1.4M
2022-07-04 32.08 32.35 31.08 31.15 0.7M
2022-07-01 30.56 31.71 30.07 31.46 2.0M
2022-06-30 30.33 30.57 29.89 30.28 0.7M
2022-06-29 31.41 31.41 29.87 30.07 0.7M
2022-06-28 31.07 31.19 30.28 31.01 0.6M
2022-06-27 31.20 32.35 30.80 31.18 1.4M
2022-06-24 31.20 32.14 30.87 31.20 0.6M
2022-06-23 31.17 31.40 29.86 30.95 1.0M
2022-06-22 32.04 32.04 30.72 31.03 0.6M
2022-06-21 32.24 32.56 31.61 31.88 0.6M
2022-06-20 32.59 32.89 31.99 32.42 0.5M
2022-06-17 32.40 32.49 31.88 32.48 0.2M
2022-06-16 32.81 32.89 32.27 32.58 0.4M
2022-06-15 32.21 32.71 31.70 32.62 0.8M
2022-06-14 31.81 32.52 30.69 32.52 0.7M
2022-06-13 32.36 32.48 30.89 32.21 0.8M
2022-06-10 32.12 32.80 31.99 32.38 0.6M
2022-06-09 33.05 33.10 32.08 32.46 0.4M
2022-06-08 33.59 33.87 32.91 33.48 0.7M
2022-06-07 34.30 34.62 33.49 33.93 0.7M
2022-06-06 33.68 35.12 33.68 34.62 0.6M
2022-06-02 32.69 34.09 32.07 34.07 0.5M
2022-06-01 31.52 32.74 31.17 32.71 0.9M
2022-05-31 30.42 31.68 29.80 31.60 0.6M
2022-05-30 30.83 30.83 26.88 30.41 0.8M
2022-05-27 31.81 31.81 30.44 30.99 0.4M
2022-05-26 30.95 31.68 30.55 31.34 0.6M
2022-05-25 30.95 31.42 30.36 31.42 0.5M
2022-05-24 31.62 32.18 30.35 30.95 0.9M
2022-05-23 31.41 32.17 31.05 31.82 0.9M
2022-05-20 30.95 31.62 30.64 31.30 1.2M
2022-05-19 30.74 31.34 30.37 30.98 0.8M
2022-05-18 31.15 31.71 30.60 30.88 1.1M
2022-05-17 30.34 31.07 30.07 30.61 0.6M
2022-05-16 29.48 30.87 29.48 30.34 0.5M
2022-05-13 29.54 29.85 28.97 29.47 0.4M
2022-05-12 29.65 30.54 29.26 29.60 0.4M
2022-05-11 29.83 30.87 29.53 30.20 0.5M
2022-05-10 29.20 30.22 29.19 29.80 0.3M
2022-05-09 29.22 30.17 29.22 29.59 0.3M
2022-05-06 28.73 30.33 28.19 29.40 0.7M
2022-05-05 29.05 29.90 29.05 29.33 0.4M
2022-04-29 28.59 30.33 28.58 29.66 0.8M
2022-04-28 30.20 30.22 27.85 29.25 1.2M
2022-04-27 26.85 31.01 26.85 30.87 2.4M
2022-04-26 31.58 32.82 29.26 29.81 1.2M
2022-04-25 32.96 33.46 31.58 31.91 0.8M
2022-04-22 34.23 34.23 33.33 33.54 0.8M
2022-04-21 34.60 35.21 33.62 34.15 0.4M
2022-04-20 35.58 36.03 34.58 35.09 0.5M
2022-04-19 36.33 36.51 34.97 35.44 1.1M
2022-04-18 33.89 36.66 33.30 36.05 1.0M
2022-04-15 34.00 34.62 33.24 34.33 1.3M
2022-04-14 34.77 34.85 33.68 33.83 1.7M
2022-04-13 33.91 35.39 33.59 34.32 2.5M
2022-04-12 33.57 34.01 33.25 33.56 1.0M
2022-04-11 34.73 34.89 33.23 33.89 1.3M
2022-04-08 36.22 36.22 33.94 34.90 2.0M
2022-04-07 37.84 37.84 35.85 36.24 1.3M
2022-04-06 38.28 38.56 37.54 37.84 0.5M
2022-04-01 38.40 38.40 37.59 38.28 0.4M
2022-03-31 38.89 38.89 37.89 38.59 0.4M
2022-03-30 37.58 39.01 37.46 39.01 0.7M
2022-03-29 38.13 38.79 37.48 37.52 0.5M
2022-03-28 39.87 39.87 38.06 38.09 1.2M
2022-03-25 40.23 40.46 39.17 39.78 0.6M
2022-03-24 41.21 41.21 39.38 40.08 1.3M
2022-03-23 42.79 42.79 40.53 41.62 1.0M
2022-03-22 43.02 43.51 42.15 42.40 0.4M
2022-03-21 42.97 44.93 42.89 43.36 0.6M
2022-03-18 43.56 43.88 42.09 43.23 0.5M
2022-03-17 41.95 43.62 41.95 43.62 0.5M
2022-03-16 42.21 42.93 39.98 41.82 1.0M
2022-03-15 43.29 43.36 40.94 41.22 0.9M
2022-03-14 45.44 46.09 42.39 43.11 0.8M
2022-03-11 43.63 44.69 42.82 44.68 0.6M
2022-03-10 43.89 45.30 43.63 44.16 0.8M
2022-03-09 43.56 44.20 42.28 43.14 0.6M
2022-03-08 44.63 45.40 43.29 43.30 0.8M
2022-03-07 46.41 46.41 44.43 44.79 1.0M
2022-03-04 46.38 47.91 45.03 46.34 1.1M
2022-03-03 45.64 46.98 44.70 46.38 1.8M
2022-03-02 65.70 69.00 64.98 68.10 0.8M
2022-03-01 66.60 66.79 65.27 66.53 0.8M
2022-02-28 63.77 68.99 63.51 66.87 2.0M
2022-02-25 63.90 64.27 62.31 62.63 0.5M
2022-02-24 64.50 65.65 61.83 63.07 0.6M
2022-02-23 63.99 65.66 63.77 65.17 0.3M
2022-02-22 64.90 64.90 62.00 63.67 0.6M
2022-02-21 64.89 66.29 64.50 65.10 0.4M
2022-02-18 64.41 65.82 63.50 64.58 0.3M
2022-02-17 65.49 66.55 64.50 64.61 0.5M
2022-02-16 66.59 66.59 64.05 65.44 0.3M
2022-02-15 63.28 65.60 63.28 64.30 0.4M
2022-02-14 64.40 65.84 63.58 63.65 0.3M
2022-02-11 67.60 67.91 64.81 65.22 0.6M
2022-02-10 70.83 71.33 66.46 67.72 0.7M
2022-02-09 69.60 72.50 69.55 71.50 0.5M
2022-02-08 70.88 70.99 68.03 70.04 0.3M
2022-02-07 73.59 73.59 70.00 70.26 0.7M
2022-01-28 70.54 74.68 69.17 72.54 0.9M
2022-01-27 73.17 73.82 69.06 70.54 0.8M
2022-01-26 73.81 75.25 71.10 74.00 0.8M
2022-01-25 76.64 77.32 72.88 73.40 1.2M
2022-01-24 75.66 80.60 75.66 76.96 1.0M
2022-01-21 74.68 79.69 74.68 75.41 0.7M
2022-01-20 77.20 78.73 74.72 75.44 0.8M
2022-01-19 76.93 78.99 75.70 77.50 0.8M
2022-01-18 80.40 80.77 77.50 78.50 1.9M
2022-01-17 73.60 80.00 72.50 78.87 1.9M
2022-01-14 70.89 74.29 70.83 72.76 0.5M
2022-01-13 73.54 73.98 70.53 70.90 0.7M
2022-01-12 75.68 75.68 71.80 72.67 1.2M
2022-01-11 77.10 77.70 73.37 74.43 0.9M
2022-01-10 71.72 78.02 71.72 77.10 2.1M
2022-01-07 76.65 76.75 71.60 72.80 1.6M
2022-01-06 74.25 76.00 73.00 75.35 1.1M
2022-01-05 73.50 76.68 72.77 74.61 1.7M
2022-01-04 71.00 74.97 70.71 73.59 1.5M