Beijing Tongrentang

600085
🏛️ china →
34.20
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 42.59 44.98 42.50 44.98 23.7M
2021-12-30 40.05 41.09 39.63 40.89 28.5M
2021-12-29 42.26 42.61 39.77 40.05 41.9M
2021-12-28 43.51 43.97 41.60 42.26 33.8M
2021-12-27 43.23 45.45 42.71 43.51 31.4M
2021-12-24 43.10 45.90 42.77 43.67 50.7M
2021-12-23 42.80 43.86 42.20 43.35 31.5M
2021-12-22 39.90 43.33 39.62 42.80 41.2M
2021-12-21 39.93 40.37 39.38 39.99 17.1M
2021-12-20 39.10 40.66 38.80 39.94 37.2M
2021-12-17 38.00 39.56 37.20 38.90 31.0M
2021-12-16 38.48 38.95 37.47 38.01 24.7M
2021-12-15 37.35 37.90 37.00 37.47 13.2M
2021-12-14 37.70 38.44 37.35 37.65 13.4M
2021-12-13 37.30 38.66 37.23 37.60 19.6M
2021-12-10 37.65 38.40 36.65 37.21 25.8M
2021-12-09 38.30 39.00 37.85 37.99 21.0M
2021-12-08 38.35 38.89 37.68 38.37 21.0M
2021-12-07 37.63 38.80 37.06 38.35 30.5M
2021-12-06 36.90 37.81 36.52 37.10 16.4M
2021-12-03 36.85 37.30 36.50 36.80 15.9M
2021-12-02 37.50 38.80 36.71 36.80 32.5M
2021-12-01 36.17 37.80 35.60 37.11 29.5M
2021-11-30 36.38 36.56 35.70 36.31 14.3M
2021-11-29 36.70 37.38 35.92 36.12 19.0M
2021-11-26 37.00 37.25 36.34 36.81 18.7M
2021-11-25 34.60 37.60 34.59 37.00 43.3M
2021-11-24 35.10 35.13 34.38 34.44 19.0M
2021-11-23 33.15 35.36 33.10 35.24 39.2M
2021-11-22 33.40 33.53 32.99 33.18 9.9M
2021-11-19 32.72 33.53 32.53 33.48 11.3M
2021-11-18 33.69 33.70 32.80 32.82 10.9M
2021-11-17 33.51 33.90 33.30 33.73 11.3M
2021-11-16 32.60 34.11 32.60 33.62 23.0M
2021-11-15 32.55 32.96 32.46 32.60 8.6M
2021-11-12 32.60 32.65 32.26 32.55 7.1M
2021-11-11 32.65 32.69 32.20 32.51 8.5M
2021-11-10 32.70 32.95 32.21 32.72 8.1M
2021-11-09 32.35 32.76 32.20 32.67 9.1M
2021-11-08 33.34 33.45 32.12 32.27 15.8M
2021-11-05 34.12 34.33 33.25 33.50 10.7M
2021-11-04 34.26 34.45 33.90 34.26 10.2M
2021-11-03 34.00 34.82 33.88 34.17 14.2M
2021-11-02 34.35 34.38 33.40 33.85 15.3M
2021-11-01 32.30 34.53 32.30 34.08 27.4M
2021-10-29 31.56 32.26 31.27 32.08 8.2M
2021-10-28 31.56 32.20 31.40 31.56 7.7M
2021-10-27 32.67 32.76 31.85 31.90 11.1M
2021-10-26 32.60 33.07 32.24 32.83 9.6M
2021-10-25 33.19 33.19 32.50 32.77 8.0M
2021-10-22 33.00 33.28 32.68 33.11 6.3M
2021-10-21 33.44 33.80 32.74 32.91 10.0M
2021-10-20 33.90 34.20 33.25 33.52 11.4M
2021-10-19 33.28 34.80 33.28 34.10 15.1M
2021-10-18 34.03 34.30 33.08 33.46 10.0M
2021-10-15 33.13 34.45 33.01 33.60 15.5M
2021-10-14 33.68 35.00 33.25 33.37 22.4M
2021-10-13 31.80 33.95 31.60 33.81 28.4M
2021-10-12 32.03 32.49 31.32 31.60 8.6M
2021-10-11 31.97 32.60 31.87 32.04 7.1M
2021-10-08 31.29 31.97 31.29 31.96 9.6M
2021-09-30 31.34 31.48 31.10 31.36 6.0M
2021-09-29 31.10 31.56 30.90 31.17 7.6M
2021-09-28 32.20 32.26 31.22 31.43 10.9M
2021-09-27 31.66 33.00 31.53 32.16 14.8M
2021-09-24 31.62 32.03 31.37 31.64 9.9M
2021-09-23 31.60 31.80 31.28 31.63 10.8M
2021-09-22 31.00 32.07 30.78 31.35 10.4M
2021-09-17 31.98 32.15 30.97 31.51 17.7M
2021-09-16 32.99 33.07 31.86 31.99 16.7M
2021-09-15 32.80 33.16 32.37 33.09 12.1M
2021-09-14 33.57 34.05 32.81 32.97 16.2M
2021-09-13 34.52 34.78 33.11 33.51 18.1M
2021-09-10 34.90 34.97 34.08 34.48 14.2M
2021-09-09 34.73 35.40 34.40 34.98 13.2M
2021-09-08 35.08 35.33 34.57 34.74 10.7M
2021-09-07 34.97 35.42 34.52 35.05 16.0M
2021-09-06 34.00 35.22 33.58 35.10 24.5M
2021-09-03 32.76 34.43 32.66 33.82 20.5M
2021-09-02 32.87 33.18 32.42 32.52 9.9M
2021-09-01 32.73 33.31 32.00 32.98 10.5M
2021-08-31 33.20 33.79 32.61 32.83 10.4M
2021-08-30 33.15 33.76 32.60 33.38 11.8M
2021-08-27 33.34 33.78 32.81 33.28 10.3M
2021-08-26 34.55 34.66 33.14 33.34 16.4M
2021-08-25 32.49 34.92 32.30 34.45 24.8M
2021-08-24 32.35 32.88 32.31 32.68 10.2M
2021-08-23 32.46 32.99 32.18 32.25 12.1M
2021-08-20 32.90 32.90 31.68 32.27 14.0M
2021-08-19 33.67 33.67 33.16 33.17 9.5M
2021-08-18 33.55 34.12 33.33 33.71 8.0M
2021-08-17 34.70 34.72 33.50 33.56 11.2M
2021-08-16 33.68 34.70 33.68 34.50 11.1M
2021-08-13 33.71 34.25 33.49 33.96 10.3M
2021-08-12 34.30 34.56 33.90 33.94 10.9M
2021-08-11 35.00 35.27 34.39 34.53 12.6M
2021-08-10 35.20 35.50 34.79 35.28 13.9M
2021-08-09 33.66 35.37 33.33 35.14 18.5M
2021-08-06 34.65 34.65 32.92 33.70 22.9M
2021-08-05 35.03 35.74 34.68 34.75 14.7M
2021-08-04 35.36 35.62 34.56 35.02 14.0M
2021-08-03 35.30 35.82 34.69 35.29 13.3M
2021-08-02 34.08 35.76 33.50 35.18 17.1M
2021-07-30 34.39 34.72 33.13 34.21 15.9M
2021-07-29 34.54 35.08 34.16 34.43 19.1M
2021-07-28 33.78 34.32 32.23 34.22 22.0M
2021-07-27 36.41 36.85 34.11 34.20 33.7M
2021-07-26 36.88 38.02 35.48 36.61 25.9M
2021-07-23 37.25 37.77 36.90 37.11 21.8M
2021-07-22 39.49 39.50 37.74 37.98 35.0M
2021-07-21 38.66 41.12 38.66 39.94 32.2M
2021-07-20 39.38 40.00 38.48 39.00 31.4M
2021-07-19 36.88 40.48 36.60 40.00 42.2M
2021-07-16 35.92 37.88 35.50 36.85 27.5M
2021-07-15 36.05 36.35 35.38 36.13 21.1M
2021-07-14 36.22 36.99 35.31 36.50 26.4M
2021-07-13 36.07 36.82 35.84 36.19 20.0M
2021-07-12 36.13 36.48 35.58 36.07 19.4M
2021-07-09 36.63 36.63 35.22 36.13 22.1M
2021-07-08 36.30 37.21 35.60 36.81 28.3M
2021-07-07 36.10 36.50 35.48 36.25 24.4M
2021-07-06 39.83 39.98 35.77 36.33 49.1M
2021-07-05 39.69 40.38 38.81 39.23 27.2M
2021-07-02 41.33 42.00 39.69 39.96 43.5M
2021-07-01 41.20 43.23 40.93 41.56 46.9M
2021-06-30 40.18 42.21 39.00 40.85 51.4M
2021-06-29 41.10 41.81 40.02 40.38 52.2M
2021-06-28 36.28 39.71 36.28 39.71 41.2M
2021-06-25 35.30 36.27 34.50 36.10 22.6M
2021-06-24 35.89 35.90 34.98 35.24 19.0M
2021-06-23 34.90 36.28 34.68 35.89 31.2M
2021-06-22 34.88 35.42 33.75 35.00 31.9M
2021-06-21 34.07 35.64 33.93 34.72 40.4M
2021-06-18 33.58 34.39 33.08 34.08 30.8M
2021-06-17 33.55 34.30 33.29 33.60 22.3M
2021-06-16 34.40 34.48 32.99 33.50 37.7M
2021-06-15 34.83 34.96 33.80 34.35 29.4M
2021-06-11 36.99 36.99 34.69 34.79 59.3M
2021-06-10 37.22 37.61 35.99 37.36 39.1M
2021-06-09 37.77 38.09 36.99 37.22 26.3M
2021-06-08 38.71 39.19 37.00 37.77 41.5M
2021-06-07 39.32 39.55 38.00 38.70 33.8M
2021-06-04 39.81 40.15 38.65 39.10 34.7M
2021-06-03 40.36 41.00 39.48 39.77 28.9M
2021-06-02 41.80 41.96 39.94 40.35 38.5M
2021-06-01 42.36 43.03 41.33 41.59 34.8M
2021-05-31 43.31 43.50 41.95 42.18 34.9M
2021-05-28 44.20 44.69 42.34 43.00 48.0M
2021-05-27 41.05 44.64 40.69 43.60 69.5M
2021-05-26 37.46 41.47 37.46 40.58 60.3M
2021-05-25 36.26 38.53 35.60 37.70 45.0M
2021-05-24 36.41 36.66 35.03 35.64 30.6M
2021-05-21 36.85 37.17 35.77 36.38 28.6M
2021-05-20 36.32 37.80 36.28 36.53 35.4M
2021-05-19 35.80 36.78 35.61 36.49 45.9M
2021-05-18 32.95 36.34 32.80 36.10 68.0M
2021-05-17 32.39 33.52 31.86 33.04 48.5M
2021-05-14 29.90 33.00 29.48 32.49 65.8M
2021-05-13 28.41 30.78 28.35 30.00 38.3M
2021-05-12 28.88 28.95 28.24 28.64 11.6M
2021-05-11 28.75 29.19 28.44 28.97 15.1M
2021-05-10 29.41 29.60 28.60 28.88 16.6M
2021-05-07 30.15 30.24 29.35 29.41 18.9M
2021-05-06 30.38 30.79 29.62 29.91 23.4M
2021-04-30 28.68 30.80 28.60 30.58 43.9M
2021-04-29 28.60 29.08 28.35 28.54 9.5M
2021-04-28 28.45 29.07 28.32 28.80 8.3M
2021-04-27 28.45 28.83 28.28 28.35 10.0M
2021-04-26 29.16 29.48 28.28 28.50 15.3M
2021-04-23 29.21 29.35 28.89 29.16 7.6M
2021-04-22 29.30 29.50 29.12 29.32 7.3M
2021-04-21 29.40 29.63 29.16 29.33 9.3M
2021-04-20 29.00 29.66 28.90 29.30 11.9M
2021-04-19 28.79 29.58 28.63 29.04 14.1M
2021-04-16 28.09 29.34 28.00 28.89 16.3M
2021-04-15 28.98 29.04 27.86 27.94 22.2M
2021-04-14 28.88 29.05 28.40 28.90 7.9M
2021-04-13 29.05 29.46 28.74 28.85 11.9M
2021-04-12 29.10 29.78 28.51 29.11 20.0M
2021-04-09 28.96 29.61 28.75 29.06 14.9M
2021-04-08 28.68 29.30 28.52 28.90 15.6M
2021-04-07 28.89 28.95 28.38 28.76 15.9M
2021-04-06 29.26 29.38 28.75 28.94 16.5M
2021-04-02 30.06 30.09 29.00 29.40 23.2M
2021-04-01 29.76 30.12 29.51 30.06 20.8M
2021-03-31 29.31 30.08 29.30 29.95 39.8M
2021-03-30 28.00 29.56 27.63 29.34 53.1M
2021-03-29 27.00 27.56 26.99 27.29 19.9M
2021-03-26 26.90 27.06 26.59 26.89 13.7M
2021-03-25 26.56 26.97 26.40 26.90 12.1M
2021-03-24 26.33 26.90 26.23 26.48 11.5M
2021-03-23 26.50 26.89 26.20 26.47 11.2M
2021-03-22 25.69 26.45 25.53 26.44 14.1M
2021-03-19 25.36 25.97 25.29 25.62 10.6M
2021-03-18 25.53 25.80 25.46 25.55 6.3M
2021-03-17 25.64 25.86 25.47 25.53 6.6M
2021-03-16 25.65 25.84 25.56 25.73 5.6M
2021-03-15 25.75 26.06 25.45 25.65 8.3M
2021-03-12 25.56 26.05 25.32 25.80 8.7M
2021-03-11 25.36 25.79 25.27 25.56 12.3M
2021-03-10 26.39 26.44 25.50 25.50 12.3M
2021-03-09 26.33 26.66 25.68 26.12 12.7M
2021-03-08 26.82 27.28 26.32 26.32 13.7M
2021-03-05 25.83 27.14 25.82 26.79 16.2M
2021-03-04 26.50 26.52 25.75 26.08 16.3M
2021-03-03 26.40 26.84 26.34 26.54 11.3M
2021-03-02 26.95 26.95 26.11 26.52 16.1M
2021-03-01 27.29 27.47 26.66 27.00 20.6M
2021-02-26 26.49 27.81 25.80 27.00 26.0M
2021-02-25 26.43 27.62 26.22 26.88 31.5M
2021-02-24 27.30 27.45 26.20 26.37 32.8M
2021-02-23 25.18 28.13 25.10 27.65 53.8M
2021-02-22 26.51 26.51 25.72 25.76 20.2M
2021-02-19 26.35 26.87 26.30 26.52 15.7M
2021-02-18 25.80 27.25 25.46 26.63 29.2M
2021-02-10 26.01 26.35 25.60 25.65 22.9M
2021-02-09 25.26 26.26 24.88 25.83 26.8M
2021-02-08 24.20 25.90 24.16 25.45 26.6M
2021-02-05 23.83 24.54 23.77 24.03 7.6M
2021-02-04 23.92 24.08 23.50 23.95 10.1M
2021-02-03 24.30 24.66 24.01 24.02 7.9M
2021-02-02 24.18 24.41 23.90 24.29 7.4M
2021-02-01 23.56 24.20 23.52 24.17 7.1M
2021-01-29 23.74 23.91 23.52 23.63 8.5M
2021-01-28 24.00 24.06 23.73 23.74 8.1M
2021-01-27 24.25 24.50 24.12 24.16 7.4M
2021-01-26 24.80 24.80 24.28 24.30 10.4M
2021-01-25 25.17 25.25 24.64 24.82 12.8M
2021-01-22 25.55 25.64 25.05 25.17 9.8M
2021-01-21 25.30 25.60 25.20 25.56 14.0M
2021-01-20 25.11 25.55 25.07 25.30 12.7M
2021-01-19 25.31 25.35 24.92 25.15 11.1M
2021-01-18 24.50 25.60 24.43 25.30 19.9M
2021-01-15 24.37 24.75 24.28 24.50 8.7M
2021-01-14 24.19 24.66 24.01 24.50 11.4M
2021-01-13 24.85 25.19 24.13 24.19 17.5M
2021-01-12 24.77 24.91 24.60 24.71 10.6M
2021-01-11 25.17 25.17 24.61 24.77 14.0M
2021-01-08 25.18 25.49 24.85 25.31 14.0M
2021-01-07 25.24 25.50 24.62 25.08 20.9M
2021-01-06 25.60 26.30 25.29 25.40 26.6M
2021-01-05 24.36 26.15 24.15 25.72 40.1M
2021-01-04 23.96 24.46 23.91 24.38 14.0M