Beijing Teamsun Tech

600410
🏛️ china →
18.81
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
2021-12-31 6.74 6.80 6.69 6.77 12.0M
2021-12-30 6.61 6.80 6.58 6.74 14.2M
2021-12-29 6.69 6.73 6.61 6.62 9.9M
2021-12-28 6.65 6.75 6.64 6.71 10.8M
2021-12-27 6.59 6.68 6.49 6.68 14.4M
2021-12-24 6.75 6.80 6.58 6.59 16.1M
2021-12-23 6.90 6.90 6.70 6.74 15.1M
2021-12-22 6.85 6.90 6.81 6.89 15.8M
2021-12-21 6.63 6.82 6.62 6.82 13.9M
2021-12-20 6.79 6.88 6.67 6.68 13.5M
2021-12-17 6.89 6.91 6.78 6.79 14.8M
2021-12-16 6.80 6.91 6.75 6.88 18.9M
2021-12-15 6.77 6.84 6.71 6.77 17.5M
2021-12-14 6.66 6.77 6.63 6.75 16.6M
2021-12-13 6.69 6.75 6.62 6.67 16.4M
2021-12-10 6.77 6.81 6.65 6.70 23.6M
2021-12-09 6.78 6.99 6.76 6.78 24.9M
2021-12-08 6.67 6.84 6.67 6.78 20.6M
2021-12-07 6.80 6.83 6.61 6.66 22.7M
2021-12-06 6.90 6.93 6.73 6.76 29.8M
2021-12-03 7.10 7.12 6.92 6.93 35.1M
2021-12-02 7.07 7.30 7.01 7.15 56.7M
2021-12-01 7.30 7.42 7.07 7.13 91.6M
2021-11-30 6.44 6.99 6.43 6.99 22.3M
2021-11-29 6.45 6.46 6.32 6.35 12.8M
2021-11-26 6.57 6.58 6.37 6.49 14.7M
2021-11-25 6.65 6.67 6.56 6.59 8.9M
2021-11-24 6.68 6.70 6.60 6.64 7.9M
2021-11-23 6.66 6.70 6.61 6.67 9.0M
2021-11-22 6.73 6.79 6.65 6.66 12.8M
2021-11-19 6.83 6.83 6.68 6.78 11.2M
2021-11-18 6.88 6.97 6.73 6.78 13.5M
2021-11-17 6.69 6.89 6.62 6.87 17.3M
2021-11-16 6.85 6.92 6.76 6.86 14.5M
2021-11-15 6.88 7.05 6.78 6.84 20.1M
2021-11-12 6.63 7.05 6.60 6.91 26.3M
2021-11-11 6.53 6.68 6.53 6.61 10.3M
2021-11-10 6.48 6.56 6.47 6.52 8.7M
2021-11-09 6.41 6.53 6.38 6.49 9.1M
2021-11-08 6.38 6.40 6.32 6.38 6.2M
2021-11-05 6.31 6.44 6.30 6.39 9.9M
2021-11-04 6.28 6.32 6.24 6.29 5.9M
2021-11-03 6.22 6.31 6.21 6.24 5.1M
2021-11-02 6.25 6.40 6.18 6.24 9.8M
2021-11-01 6.15 6.27 6.14 6.25 6.8M
2021-10-29 6.02 6.18 6.00 6.15 7.9M
2021-10-28 5.99 6.07 5.93 6.04 9.1M
2021-10-27 6.30 6.30 5.99 6.02 13.8M
2021-10-26 6.28 6.31 6.26 6.29 5.9M
2021-10-25 6.33 6.36 6.26 6.28 6.8M
2021-10-22 6.32 6.38 6.27 6.33 6.8M
2021-10-21 6.40 6.42 6.32 6.33 7.8M
2021-10-20 6.42 6.54 6.39 6.40 8.7M
2021-10-19 6.46 6.47 6.35 6.41 7.0M
2021-10-18 6.58 6.59 6.30 6.38 15.6M
2021-10-15 6.71 6.73 6.62 6.62 7.3M
2021-10-14 6.75 6.77 6.67 6.71 5.2M
2021-10-13 6.76 6.76 6.66 6.74 5.7M
2021-10-12 6.86 6.88 6.72 6.73 7.0M
2021-10-11 6.83 6.89 6.81 6.86 7.3M
2021-10-08 6.77 6.87 6.76 6.85 8.4M
2021-09-30 6.81 6.82 6.69 6.75 9.5M
2021-09-29 6.77 6.85 6.73 6.78 8.6M
2021-09-28 6.81 6.86 6.75 6.81 8.5M
2021-09-27 7.00 7.09 6.79 6.86 13.7M
2021-09-24 7.10 7.15 6.97 6.98 11.5M
2021-09-23 7.00 7.14 6.96 7.09 13.3M
2021-09-22 6.90 7.02 6.88 6.95 8.2M
2021-09-17 7.08 7.11 6.90 7.00 12.5M
2021-09-16 7.18 7.24 7.05 7.07 14.7M
2021-09-15 7.13 7.28 7.09 7.18 12.4M
2021-09-14 7.30 7.41 7.14 7.15 19.9M
2021-09-13 7.15 7.43 7.09 7.30 22.5M
2021-09-10 7.27 7.30 7.13 7.14 20.1M
2021-09-09 7.20 7.28 7.12 7.28 23.1M
2021-09-08 7.13 7.21 7.09 7.18 16.3M
2021-09-07 7.12 7.20 7.07 7.14 16.8M
2021-09-06 7.03 7.23 7.02 7.18 25.7M
2021-09-03 7.02 7.19 6.98 7.07 35.9M
2021-09-02 6.80 6.80 6.73 6.78 9.2M
2021-09-01 6.80 6.84 6.71 6.82 12.4M
2021-08-31 6.86 6.88 6.78 6.80 11.5M
2021-08-30 6.74 6.97 6.72 6.90 17.6M
2021-08-27 6.80 6.81 6.66 6.79 11.5M
2021-08-26 6.94 6.95 6.82 6.82 9.4M
2021-08-25 6.92 6.99 6.88 6.91 8.0M
2021-08-24 6.92 6.94 6.82 6.92 10.1M
2021-08-23 6.80 6.91 6.79 6.91 8.5M
2021-08-20 6.87 6.91 6.78 6.82 7.8M
2021-08-19 6.84 7.03 6.84 6.90 10.7M
2021-08-18 6.83 7.00 6.61 6.94 23.3M
2021-08-17 7.02 7.03 6.82 6.84 15.0M
2021-08-16 7.04 7.07 7.00 7.02 8.6M
2021-08-13 7.06 7.11 7.01 7.04 10.9M
2021-08-12 7.01 7.17 7.00 7.08 17.3M
2021-08-11 7.07 7.10 6.97 6.99 10.6M
2021-08-10 7.02 7.11 6.98 7.06 11.2M
2021-08-09 6.94 7.05 6.94 7.04 8.7M
2021-08-06 7.05 7.16 6.91 6.99 15.2M
2021-08-05 7.22 7.23 7.05 7.07 15.7M
2021-08-04 7.18 7.32 7.15 7.25 12.6M
2021-08-03 7.32 7.40 7.22 7.25 18.3M
2021-08-02 7.12 7.33 7.08 7.27 16.9M
2021-07-30 7.05 7.25 6.99 7.14 13.4M
2021-07-29 7.06 7.18 7.06 7.11 14.1M
2021-07-28 7.30 7.39 6.90 7.02 23.7M
2021-07-27 7.30 7.57 7.24 7.38 23.8M
2021-07-26 7.42 7.49 7.20 7.30 21.3M
2021-07-23 7.81 7.82 7.45 7.46 25.7M
2021-07-22 7.90 7.93 7.81 7.81 20.1M
2021-07-21 7.81 7.97 7.76 7.91 26.1M
2021-07-20 7.71 7.84 7.62 7.81 18.6M
2021-07-19 7.71 7.90 7.45 7.85 28.0M
2021-07-16 7.64 7.84 7.64 7.72 23.3M
2021-07-15 7.74 7.82 7.56 7.65 22.6M
2021-07-14 7.84 8.10 7.75 7.80 36.1M
2021-07-13 8.29 8.29 7.88 7.93 70.5M
2021-07-12 7.28 7.94 7.27 7.94 27.8M
2021-07-09 7.38 7.38 7.17 7.22 17.2M
2021-07-08 7.36 7.54 7.31 7.47 17.8M
2021-07-07 7.41 7.43 7.27 7.39 14.0M
2021-07-06 7.48 7.58 7.38 7.48 14.1M
2021-07-05 7.38 7.53 7.34 7.48 13.9M
2021-07-02 7.30 7.46 7.23 7.33 16.1M
2021-07-01 7.77 7.83 7.33 7.34 27.7M
2021-06-30 7.71 7.87 7.69 7.76 16.5M
2021-06-29 7.85 7.90 7.65 7.68 21.7M
2021-06-28 7.76 8.06 7.76 7.89 33.1M
2021-06-25 7.74 7.77 7.61 7.75 17.6M
2021-06-24 7.82 7.87 7.66 7.68 21.4M
2021-06-23 8.00 8.02 7.69 7.81 44.8M
2021-06-22 8.15 8.15 7.97 8.08 29.1M
2021-06-21 7.97 8.22 7.90 8.15 37.4M
2021-06-18 8.02 8.10 7.94 7.97 36.0M
2021-06-17 7.90 8.19 7.73 8.14 55.3M
2021-06-16 7.82 8.08 7.81 7.90 35.5M
2021-06-15 8.01 8.18 7.79 7.94 51.5M
2021-06-11 8.05 8.36 7.94 8.09 73.0M
2021-06-10 7.65 8.63 7.58 8.27 118.9M
2021-06-09 7.65 8.25 7.51 7.85 117.9M
2021-06-08 6.84 7.50 6.83 7.50 36.2M
2021-06-07 6.67 6.84 6.67 6.82 17.9M
2021-06-04 6.67 6.76 6.65 6.68 10.3M
2021-06-03 6.58 6.78 6.58 6.66 13.0M
2021-06-02 6.73 6.74 6.56 6.57 12.5M
2021-06-01 6.71 6.81 6.67 6.74 16.8M
2021-05-31 6.49 6.86 6.49 6.78 25.8M
2021-05-28 6.55 6.59 6.46 6.48 10.1M
2021-05-27 6.49 6.64 6.47 6.56 15.2M
2021-05-26 6.43 6.58 6.41 6.47 15.3M
2021-05-25 6.39 6.44 6.36 6.42 10.0M
2021-05-24 6.30 6.43 6.30 6.41 10.0M
2021-05-21 6.32 6.38 6.29 6.32 6.9M
2021-05-20 6.33 6.36 6.30 6.30 7.4M
2021-05-19 6.44 6.44 6.34 6.37 6.6M
2021-05-18 6.42 6.46 6.33 6.41 8.1M
2021-05-17 6.47 6.53 6.40 6.41 10.3M
2021-05-14 6.43 6.49 6.36 6.47 11.7M
2021-05-13 6.35 6.51 6.31 6.43 10.4M
2021-05-12 6.39 6.46 6.33 6.44 8.2M
2021-05-11 6.27 6.43 6.22 6.40 10.1M
2021-05-10 6.37 6.40 6.28 6.29 8.0M
2021-05-07 6.36 6.42 6.31 6.36 7.6M
2021-05-06 6.33 6.43 6.31 6.36 8.6M
2021-04-30 6.31 6.47 6.20 6.45 21.9M
2021-04-29 6.88 6.88 6.32 6.34 50.5M
2021-04-28 7.03 7.08 6.98 7.02 10.7M
2021-04-27 7.13 7.15 7.03 7.05 10.4M
2021-04-26 7.21 7.27 7.11 7.13 9.4M
2021-04-23 7.40 7.41 7.19 7.21 15.2M
2021-04-22 7.39 7.47 7.38 7.43 12.7M
2021-04-21 7.36 7.45 7.31 7.37 10.2M
2021-04-20 7.44 7.56 7.36 7.39 17.9M
2021-04-19 7.37 7.50 7.31 7.46 20.3M
2021-04-16 7.06 7.35 7.05 7.34 17.2M
2021-04-15 7.06 7.14 7.01 7.06 7.5M
2021-04-14 7.01 7.11 7.00 7.09 7.6M
2021-04-13 7.15 7.16 7.00 7.01 11.0M
2021-04-12 7.25 7.27 7.10 7.13 10.5M
2021-04-09 7.27 7.35 7.23 7.25 7.6M
2021-04-08 7.40 7.41 7.28 7.28 10.6M
2021-04-07 7.40 7.43 7.32 7.39 11.7M
2021-04-06 7.34 7.43 7.28 7.41 14.6M
2021-04-02 7.20 7.36 7.16 7.31 14.4M
2021-04-01 7.10 7.19 7.09 7.17 8.3M
2021-03-31 7.16 7.20 7.10 7.15 7.9M
2021-03-30 7.26 7.27 7.08 7.11 14.4M
2021-03-29 7.39 7.39 7.23 7.30 15.6M
2021-03-26 7.45 7.48 7.35 7.42 14.4M
2021-03-25 7.27 7.54 7.23 7.45 22.1M
2021-03-24 7.22 7.37 7.20 7.29 15.4M
2021-03-23 7.22 7.30 7.12 7.25 17.0M
2021-03-22 7.02 7.22 6.99 7.20 14.8M
2021-03-19 6.93 7.07 6.88 7.00 9.5M
2021-03-18 7.09 7.09 6.94 6.98 11.7M
2021-03-17 7.14 7.17 7.05 7.09 9.4M
2021-03-16 7.00 7.11 6.98 7.10 10.0M
2021-03-15 7.05 7.10 6.95 6.99 9.3M
2021-03-12 7.09 7.10 6.95 7.01 11.4M
2021-03-11 6.91 7.13 6.80 7.09 14.6M
2021-03-10 7.25 7.27 6.90 6.92 17.7M
2021-03-09 7.57 7.57 7.14 7.20 20.5M
2021-03-08 7.63 7.73 7.53 7.57 16.9M
2021-03-05 7.55 7.67 7.52 7.64 16.7M
2021-03-04 7.58 7.61 7.51 7.56 13.4M
2021-03-03 7.61 7.67 7.53 7.63 17.2M
2021-03-02 7.78 7.85 7.52 7.64 27.4M
2021-03-01 7.52 7.64 7.47 7.58 23.5M
2021-02-26 7.25 7.89 7.19 7.54 38.6M
2021-02-25 7.50 7.57 7.26 7.28 13.2M
2021-02-24 7.30 7.51 7.29 7.40 16.0M
2021-02-23 7.49 7.58 7.35 7.38 16.1M
2021-02-22 7.42 7.75 7.42 7.53 26.6M
2021-02-19 7.16 7.43 7.07 7.38 21.2M
2021-02-18 6.95 7.24 6.95 7.13 21.8M
2021-02-10 6.94 6.99 6.84 6.88 13.3M
2021-02-09 6.70 7.00 6.66 6.90 16.2M
2021-02-08 6.71 6.79 6.60 6.67 10.9M
2021-02-05 6.80 6.99 6.68 6.70 11.9M
2021-02-04 6.89 6.92 6.66 6.78 16.5M
2021-02-03 7.18 7.19 6.88 6.89 16.4M
2021-02-02 7.13 7.21 7.08 7.18 12.0M
2021-02-01 7.25 7.38 7.08 7.12 12.8M
2021-01-29 7.46 7.50 7.06 7.18 22.8M
2021-01-28 7.42 7.58 7.37 7.46 12.4M
2021-01-27 7.43 7.56 7.36 7.47 12.8M
2021-01-26 7.69 7.79 7.43 7.48 18.9M
2021-01-25 8.00 8.03 7.66 7.67 22.8M
2021-01-22 8.29 8.29 7.97 7.99 19.0M
2021-01-21 8.21 8.35 8.12 8.28 17.1M
2021-01-20 8.29 8.35 8.07 8.23 13.8M
2021-01-19 8.25 8.44 8.20 8.30 17.7M
2021-01-18 8.17 8.34 8.12 8.25 15.4M
2021-01-15 8.13 8.25 8.04 8.17 16.3M
2021-01-14 7.97 8.24 7.86 8.12 23.4M
2021-01-13 8.40 8.41 7.93 7.97 31.1M
2021-01-12 8.41 8.52 8.32 8.40 14.8M
2021-01-11 8.63 8.73 8.32 8.41 18.1M
2021-01-08 8.35 8.77 8.27 8.64 19.9M
2021-01-07 8.66 8.77 8.24 8.36 22.6M
2021-01-06 8.98 9.00 8.68 8.71 17.8M
2021-01-05 8.91 9.08 8.90 9.01 16.3M
2021-01-04 8.89 9.03 8.84 8.97 18.4M