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
2023-12-29 34.51 35.18 34.34 34.61 2.1M
2023-12-28 34.02 35.35 33.07 34.55 2.6M
2023-12-27 33.38 34.27 33.08 34.23 1.8M
2023-12-26 34.78 34.78 32.91 33.07 1.9M
2023-12-25 35.17 35.79 34.56 34.78 1.5M
2023-12-22 36.32 36.50 34.81 35.20 2.4M
2023-12-21 37.00 37.10 35.19 36.52 3.4M
2023-12-20 39.70 40.09 36.39 37.10 4.1M
2023-12-19 39.31 40.77 38.60 39.70 2.4M
2023-12-18 40.09 40.46 39.30 39.60 1.7M
2023-12-15 41.98 41.98 40.12 40.43 2.1M
2023-12-14 42.50 43.00 41.35 41.62 1.7M
2023-12-13 43.50 43.50 41.69 42.08 2.6M
2023-12-12 43.43 43.50 41.10 42.50 4.8M
2023-12-11 41.00 43.46 40.03 43.21 4.4M
2023-12-08 40.53 41.39 40.39 40.77 2.5M
2023-12-07 39.74 41.00 39.71 40.45 2.2M
2023-12-06 39.55 40.35 38.00 39.91 2.6M
2023-12-05 40.99 41.82 39.55 39.55 2.0M
2023-12-04 40.28 41.34 39.88 40.99 2.8M
2023-12-01 38.90 40.40 38.11 40.14 2.2M
2023-11-30 39.06 39.35 38.11 38.81 1.4M
2023-11-29 39.73 40.30 38.67 39.06 2.4M
2023-11-28 38.87 39.80 38.30 39.39 1.8M
2023-11-27 38.13 39.35 37.97 39.09 1.8M
2023-11-24 39.27 39.80 37.93 38.13 1.7M
2023-11-23 38.97 39.52 37.75 39.19 2.0M
2023-11-22 39.49 40.05 38.55 38.67 1.8M
2023-11-21 39.94 40.57 39.39 39.53 1.7M
2023-11-20 39.68 40.51 39.21 39.75 1.8M
2023-11-17 40.09 40.83 39.59 39.67 2.2M
2023-11-16 40.15 42.87 39.90 40.03 4.1M
2023-11-15 39.80 40.73 39.37 40.02 2.4M
2023-11-14 38.61 39.96 38.10 39.77 2.6M
2023-11-13 36.84 39.23 36.84 38.37 4.5M
2023-11-10 37.90 37.90 36.73 36.84 1.3M
2023-11-09 37.68 39.02 37.52 37.90 2.8M
2023-11-08 37.76 39.09 37.40 37.71 2.8M
2023-11-07 37.60 38.30 36.81 37.57 2.1M
2023-11-06 35.56 37.52 35.55 37.45 2.5M
2023-11-03 35.49 36.70 34.81 35.60 4.9M
2023-11-02 36.90 36.90 35.06 35.75 2.9M
2023-11-01 36.73 37.10 35.52 35.83 2.7M
2023-10-31 39.91 40.50 36.00 36.99 4.0M
2023-10-30 39.83 41.00 39.48 40.61 1.6M
2023-10-27 39.90 40.34 38.63 39.98 1.1M
2023-10-26 39.82 40.12 39.10 39.99 0.6M
2023-10-25 39.50 41.41 39.50 39.85 0.7M
2023-10-24 38.94 39.90 37.63 39.50 0.7M
2023-10-23 39.12 40.07 38.34 38.66 0.8M
2023-10-20 41.02 41.58 39.61 39.78 0.8M
2023-10-19 41.07 42.17 40.38 41.04 1.1M
2023-10-18 42.23 42.34 40.51 40.88 1.0M
2023-10-17 41.70 42.45 41.50 42.18 0.6M
2023-10-16 42.90 42.90 41.90 42.21 0.8M
2023-10-13 43.34 43.35 42.55 42.84 0.6M
2023-10-12 43.92 43.92 43.04 43.19 0.6M
2023-10-11 43.21 44.23 42.68 43.65 1.0M
2023-10-10 43.13 43.88 42.93 43.50 0.7M
2023-10-09 42.73 43.82 42.39 43.13 0.8M
2023-09-28 42.57 43.16 42.20 42.73 0.7M
2023-09-27 42.15 43.08 41.88 42.21 0.8M
2023-09-26 41.82 43.37 41.82 42.64 0.7M
2023-09-25 42.61 43.19 41.56 42.03 1.4M
2023-09-22 41.99 43.25 41.23 43.04 1.0M
2023-09-21 41.77 42.28 41.15 41.23 0.8M
2023-09-20 42.03 42.58 41.42 41.47 1.3M
2023-09-19 43.15 43.29 42.18 42.30 0.6M
2023-09-18 43.55 43.98 42.64 43.15 0.8M
2023-09-15 43.79 43.99 42.91 43.42 0.8M
2023-09-14 44.17 44.17 43.17 43.76 0.8M
2023-09-13 44.95 45.21 43.51 43.96 1.1M
2023-09-12 45.66 46.22 44.64 45.23 0.9M
2023-09-11 45.27 46.21 44.20 45.63 1.0M
2023-09-08 44.44 45.40 44.00 45.00 0.6M
2023-09-07 45.83 46.06 44.46 44.50 1.0M
2023-09-06 45.50 46.34 45.02 45.85 0.7M
2023-09-05 46.80 47.18 45.93 46.07 0.8M
2023-09-04 47.79 47.79 45.70 46.80 1.0M
2023-09-01 48.85 48.96 47.19 47.75 0.8M
2023-08-31 49.50 50.31 47.70 48.86 1.4M
2023-08-30 46.20 48.84 45.58 48.80 2.6M
2023-08-29 43.30 44.66 43.10 43.92 1.1M
2023-08-28 46.00 48.48 43.14 43.21 1.1M
2023-08-25 45.63 45.65 43.21 43.66 2.1M
2023-08-24 47.00 47.33 45.00 45.31 1.5M
2023-08-23 47.33 48.30 46.71 46.97 0.7M
2023-08-22 47.30 48.73 46.02 48.23 2.8M
2023-08-21 47.61 48.55 46.61 46.87 0.4M
2023-08-18 49.38 49.60 47.50 47.57 0.8M
2023-08-17 48.31 49.98 47.81 48.91 0.7M
2023-08-16 49.99 49.99 48.51 48.51 0.8M
2023-08-15 51.31 51.38 49.03 50.00 1.1M
2023-08-14 50.01 51.60 48.79 51.25 1.1M
2023-08-11 50.52 51.29 49.57 50.91 1.0M
2023-08-10 50.61 51.33 49.88 50.94 0.5M
2023-08-09 51.26 53.80 50.58 50.72 0.9M
2023-08-08 50.51 52.70 50.51 51.00 1.0M
2023-08-07 52.94 53.94 50.16 50.28 1.5M
2023-08-04 52.00 54.00 52.00 53.34 0.6M
2023-08-03 51.73 52.50 51.08 52.41 0.3M
2023-08-02 51.60 52.59 51.35 52.19 0.4M
2023-08-01 51.12 52.29 50.74 52.04 0.6M
2023-07-31 51.36 52.20 50.00 51.76 1.1M
2023-07-28 51.70 52.30 50.63 51.75 1.0M
2023-07-27 52.51 52.60 50.55 51.27 1.2M
2023-07-26 52.98 53.88 50.91 53.55 1.8M
2023-07-25 53.68 54.50 51.66 53.47 1.1M
2023-07-24 53.58 55.20 52.66 52.79 1.4M
2023-07-21 56.60 56.60 52.01 53.58 2.3M
2023-07-20 59.30 60.49 56.04 56.20 1.9M
2023-07-19 58.53 61.50 57.78 59.39 4.7M
2023-07-18 57.11 57.11 54.60 54.99 1.0M
2023-07-17 55.70 57.20 54.61 56.99 2.0M
2023-07-14 51.92 57.99 51.50 56.00 3.0M
2023-07-13 51.47 52.16 50.15 51.46 0.9M
2023-07-12 52.99 53.74 51.00 51.28 1.2M
2023-07-11 53.00 54.84 52.70 52.94 1.0M
2023-07-10 53.85 54.50 52.50 53.60 0.9M
2023-07-07 54.54 56.50 52.00 53.96 2.1M
2023-07-06 55.90 57.70 55.05 55.31 1.6M
2023-07-05 57.71 58.20 55.35 55.70 1.8M
2023-07-04 56.09 57.88 56.02 57.52 2.4M
2023-07-03 55.61 58.39 52.84 57.56 4.4M
2023-06-30 57.15 58.70 54.20 55.30 4.8M
2023-06-29 53.42 60.39 51.92 57.99 5.7M
2023-06-28 56.40 56.72 51.83 53.46 4.0M
2023-06-27 56.32 58.65 55.57 56.89 4.0M
2023-06-26 60.81 61.98 56.26 56.54 4.3M
2023-06-21 65.64 66.30 60.10 60.50 5.1M
2023-06-20 63.70 67.18 61.87 65.15 12.0M
2023-06-19 50.91 61.04 50.91 61.04 9.3M
2023-06-16 49.39 51.87 48.07 50.87 2.4M
2023-06-15 52.01 52.75 48.61 49.03 2.6M
2023-06-14 53.20 53.67 50.74 51.70 2.0M
2023-06-13 51.56 54.95 50.34 52.88 5.0M
2023-06-12 47.58 55.56 46.50 51.56 4.9M
2023-06-09 46.30 47.13 45.81 46.63 1.1M
2023-06-08 47.79 47.79 45.99 46.40 1.0M
2023-06-07 46.58 48.04 46.23 47.75 1.2M
2023-06-06 49.17 49.17 46.00 46.66 3.0M
2023-06-05 51.68 51.68 48.77 49.17 1.7M
2023-06-02 50.73 51.95 50.01 50.87 1.3M
2023-06-01 49.28 51.66 48.30 50.73 1.7M
2023-05-31 48.45 49.48 47.79 49.28 1.1M
2023-05-30 48.32 48.64 47.24 48.45 1.0M
2023-05-29 50.03 50.60 47.99 48.19 1.5M
2023-05-26 49.30 49.99 48.49 49.58 0.7M
2023-05-25 49.33 49.81 47.93 49.05 1.0M
2023-05-24 49.46 50.38 48.52 50.07 0.9M
2023-05-23 50.43 50.81 49.20 49.51 1.0M
2023-05-22 51.07 51.27 49.58 50.36 1.0M
2023-05-19 52.55 52.55 51.01 51.31 0.7M
2023-05-18 50.38 52.57 49.78 52.34 1.0M
2023-05-17 51.11 51.58 49.34 50.34 1.7M
2023-05-16 52.28 52.28 50.44 51.01 1.3M
2023-05-15 54.79 54.95 51.01 52.28 1.4M
2023-05-12 54.70 57.54 54.64 54.79 1.3M
2023-05-11 56.38 59.63 55.70 55.92 2.4M
2023-05-10 56.20 60.32 55.42 56.38 2.9M
2023-05-09 54.95 58.39 52.21 56.41 3.9M
2023-05-08 50.54 55.27 50.45 53.78 5.3M
2023-05-05 48.69 50.66 48.32 49.93 1.5M
2023-05-04 49.96 50.13 48.26 48.58 1.2M
2023-04-28 48.77 51.52 48.39 49.66 3.1M
2023-04-27 50.10 51.26 48.66 49.44 1.2M
2023-04-26 49.99 52.03 49.59 49.73 2.5M
2023-04-25 51.14 51.49 48.99 49.87 2.6M
2023-04-24 53.23 53.69 49.97 51.06 4.3M
2023-04-21 54.56 54.89 52.50 52.89 1.6M
2023-04-20 55.46 56.04 54.22 54.30 1.7M
2023-04-19 56.83 57.14 54.81 55.50 2.2M
2023-04-18 57.16 57.60 55.38 55.80 1.5M
2023-04-17 57.87 59.60 56.48 57.31 2.5M
2023-04-14 60.01 60.58 56.95 57.87 2.2M
2023-04-13 62.07 62.14 59.01 59.20 2.8M
2023-04-12 61.07 62.97 59.75 62.12 1.7M
2023-04-11 60.44 62.21 58.07 61.09 2.7M
2023-04-10 67.11 67.43 59.58 62.37 3.9M
2023-04-07 66.26 67.01 64.09 66.05 1.7M
2023-04-06 65.77 67.95 63.77 66.36 2.9M
2023-04-04 68.50 70.24 65.99 68.66 3.7M
2023-04-03 65.10 69.79 65.10 68.58 2.8M
2023-03-31 61.48 65.82 60.58 64.86 2.2M
2023-03-30 67.42 67.79 60.56 61.18 2.7M
2023-03-29 65.77 67.53 63.53 65.46 1.8M
2023-03-28 67.11 68.71 64.81 66.17 2.1M
2023-03-27 64.42 70.12 64.42 67.11 4.8M
2023-03-24 61.89 65.40 59.46 64.42 3.3M
2023-03-23 61.58 62.29 59.91 62.22 3.9M
2023-03-22 61.91 62.59 60.09 62.46 2.4M
2023-03-21 63.98 64.81 60.85 62.58 2.6M
2023-03-20 64.16 65.77 61.24 63.85 4.2M
2023-03-17 57.62 67.09 57.20 64.48 3.7M
2023-03-16 55.70 57.71 55.07 56.14 0.7M
2023-03-15 58.09 58.46 55.03 55.70 1.1M
2023-03-14 59.33 60.08 57.71 58.09 0.8M
2023-03-13 55.57 59.38 55.20 59.28 1.2M
2023-03-10 55.63 56.12 54.64 55.09 0.5M
2023-03-09 55.85 56.30 54.07 55.84 0.6M
2023-03-08 55.10 56.79 54.97 55.88 1.0M
2023-03-07 54.57 57.11 54.57 55.58 0.7M
2023-03-06 56.58 58.10 56.03 57.44 0.4M
2023-03-03 57.05 57.69 55.35 56.46 0.9M
2023-03-02 58.40 58.62 56.32 57.37 1.0M
2023-03-01 57.40 59.71 56.76 58.56 1.0M
2023-02-28 59.03 59.65 57.05 57.65 1.6M
2023-02-27 57.32 59.42 56.71 57.36 0.8M
2023-02-24 56.37 58.39 56.37 58.12 0.6M
2023-02-23 57.05 57.42 55.72 56.50 0.4M
2023-02-22 56.18 58.39 54.70 57.40 0.8M
2023-02-21 56.30 57.71 55.24 56.18 0.8M
2023-02-20 55.69 57.36 55.52 56.77 0.5M
2023-02-17 57.69 58.05 55.03 55.71 0.9M
2023-02-16 58.76 60.33 57.58 58.16 1.3M
2023-02-15 57.34 59.50 56.80 59.12 0.9M
2023-02-14 57.30 58.09 56.42 57.11 1.0M
2023-02-13 59.38 59.38 55.79 57.49 1.8M
2023-02-10 59.69 61.07 58.03 59.80 0.9M
2023-02-09 57.32 59.05 56.45 58.52 0.8M
2023-02-08 58.57 59.03 56.38 57.32 0.6M
2023-02-07 57.95 58.95 57.25 57.78 0.5M
2023-02-06 58.93 60.32 57.73 58.54 0.9M
2023-02-03 54.36 59.40 54.30 58.81 1.5M
2023-02-02 54.81 56.38 54.40 55.48 0.7M
2023-02-01 53.40 55.32 52.73 55.03 1.1M
2023-01-31 54.75 54.75 53.04 53.24 0.6M
2023-01-30 55.51 56.24 53.99 55.05 0.7M
2023-01-20 55.40 56.98 55.13 55.50 1.2M
2023-01-19 52.58 55.69 52.49 55.40 1.5M
2023-01-18 49.05 53.35 48.73 52.89 2.5M
2023-01-17 49.03 49.69 48.34 49.13 1.2M
2023-01-16 48.37 50.34 48.37 48.99 0.7M
2023-01-13 48.44 49.33 47.67 48.66 0.5M
2023-01-12 48.73 50.00 47.79 48.73 0.5M
2023-01-11 49.77 50.28 48.21 48.73 0.5M
2023-01-10 50.35 50.93 49.12 50.23 0.5M
2023-01-09 48.99 50.87 48.36 50.34 0.7M
2023-01-06 48.67 49.79 48.52 49.11 0.6M
2023-01-05 49.93 50.77 49.17 49.74 0.4M
2023-01-04 49.60 50.62 48.34 49.97 1.0M
2023-01-03 45.93 49.98 45.93 48.73 1.3M