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
2023-12-29 53.50 53.70 52.80 53.70 8.5M
2023-12-28 53.40 53.42 52.77 53.15 6.4M
2023-12-27 51.90 53.40 51.90 53.28 7.8M
2023-12-26 52.70 52.96 51.70 51.91 5.0M
2023-12-25 51.55 52.88 51.51 52.82 6.1M
2023-12-22 51.76 52.56 51.42 51.70 4.8M
2023-12-21 50.73 51.94 50.51 51.72 4.2M
2023-12-20 51.14 51.58 50.83 50.97 4.3M
2023-12-19 51.33 51.45 50.71 51.25 3.6M
2023-12-18 50.90 52.15 50.72 51.49 4.4M
2023-12-15 52.21 52.28 51.18 51.37 5.5M
2023-12-14 52.60 52.92 52.09 52.21 3.5M
2023-12-13 52.48 52.95 52.25 52.44 4.6M
2023-12-12 51.72 52.71 51.44 52.50 6.0M
2023-12-11 50.80 51.79 50.45 51.65 6.9M
2023-12-08 51.02 51.56 50.84 50.96 5.8M
2023-12-07 51.50 51.79 51.06 51.22 4.1M
2023-12-06 52.46 52.48 51.45 51.65 7.9M
2023-12-05 52.50 53.65 52.27 52.66 6.8M
2023-12-04 52.70 53.32 52.40 52.57 4.4M
2023-12-01 53.00 53.44 52.44 52.76 5.5M
2023-11-30 51.70 53.17 51.60 53.15 8.5M
2023-11-29 52.63 53.07 51.80 51.86 5.7M
2023-11-28 51.95 53.00 51.55 52.62 7.1M
2023-11-27 51.92 52.14 51.02 52.00 7.1M
2023-11-24 51.70 52.34 51.53 51.97 7.5M
2023-11-23 51.30 51.69 51.05 51.62 4.8M
2023-11-22 51.50 51.50 50.80 51.16 5.3M
2023-11-21 51.85 52.20 51.45 51.50 6.2M
2023-11-20 50.14 52.25 50.06 51.92 12.6M
2023-11-17 49.65 50.24 49.42 50.16 5.0M
2023-11-16 50.05 50.29 49.72 49.76 4.0M
2023-11-15 50.67 50.67 49.96 50.26 4.5M
2023-11-14 50.14 50.48 49.95 50.25 4.2M
2023-11-13 51.02 51.06 49.88 50.15 5.3M
2023-11-10 49.93 50.99 49.73 50.77 8.6M
2023-11-09 49.79 50.45 49.73 50.04 4.8M
2023-11-08 50.70 51.08 49.70 50.06 10.3M
2023-11-07 50.91 51.09 50.12 50.66 7.2M
2023-11-06 50.96 51.10 49.53 51.02 13.8M
2023-11-03 51.00 51.68 50.82 50.95 6.8M
2023-11-02 51.49 51.78 51.01 51.37 5.5M
2023-11-01 51.68 52.46 50.80 51.65 11.0M
2023-10-31 54.56 54.57 51.04 51.35 16.0M
2023-10-30 52.51 53.70 52.23 52.98 10.2M
2023-10-27 50.95 52.95 50.60 52.45 14.5M
2023-10-26 49.60 50.30 49.33 49.88 4.6M
2023-10-25 50.28 50.35 49.43 49.80 5.7M
2023-10-24 49.67 50.18 48.92 49.80 7.5M
2023-10-23 48.85 49.58 48.30 49.40 6.9M
2023-10-20 48.15 49.32 48.06 48.85 10.6M
2023-10-19 49.62 49.78 48.13 48.68 9.4M
2023-10-18 50.63 50.98 49.39 49.60 7.6M
2023-10-17 51.01 51.14 50.08 50.71 8.4M
2023-10-16 52.28 52.47 50.97 51.13 8.0M
2023-10-13 52.63 52.76 52.16 52.30 4.9M
2023-10-12 53.10 53.35 52.53 52.78 3.7M
2023-10-11 52.75 53.16 52.24 52.79 6.0M
2023-10-10 54.00 54.02 52.50 52.82 5.1M
2023-10-09 54.78 54.79 53.22 53.82 5.9M
2023-09-28 54.42 55.21 54.15 54.78 5.9M
2023-09-27 54.47 54.69 53.91 54.40 4.9M
2023-09-26 54.18 55.07 53.91 54.20 5.6M
2023-09-25 53.63 54.39 53.19 54.14 5.3M
2023-09-22 53.02 53.63 52.79 53.62 4.4M
2023-09-21 53.70 53.85 53.06 53.20 3.6M
2023-09-20 53.99 53.99 53.30 53.70 3.5M
2023-09-19 54.12 54.34 53.55 53.93 4.7M
2023-09-18 53.58 54.45 53.50 54.03 6.0M
2023-09-15 54.28 54.63 53.31 53.64 7.9M
2023-09-14 54.18 54.98 54.16 54.32 5.9M
2023-09-13 54.20 54.80 53.78 54.43 4.7M
2023-09-12 54.99 55.30 54.06 54.27 6.1M
2023-09-11 54.68 55.60 54.54 54.90 5.7M
2023-09-08 54.50 54.98 54.25 54.69 2.8M
2023-09-07 54.44 55.50 54.03 54.68 6.1M
2023-09-06 55.50 57.50 54.74 54.91 13.0M
2023-09-05 55.51 56.28 55.36 55.45 4.0M
2023-09-04 55.20 55.82 55.18 55.62 4.0M
2023-09-01 56.22 56.38 54.95 55.29 5.2M
2023-08-31 55.59 56.45 55.41 56.22 6.5M
2023-08-30 57.00 57.20 54.48 55.38 11.4M
2023-08-29 55.90 57.60 55.88 57.20 4.8M
2023-08-28 59.45 59.50 55.80 56.10 8.8M
2023-08-25 56.36 56.92 55.78 56.46 4.4M
2023-08-24 56.57 57.10 56.16 56.48 4.8M
2023-08-23 55.87 57.39 55.71 56.70 8.8M
2023-08-22 55.68 56.06 54.71 55.81 5.8M
2023-08-21 56.02 56.68 55.44 55.44 6.2M
2023-08-18 58.35 58.35 56.25 56.28 11.8M
2023-08-17 57.38 58.38 57.38 58.30 6.0M
2023-08-16 57.40 57.97 57.16 57.70 7.7M
2023-08-15 57.50 57.95 56.92 57.50 8.1M
2023-08-14 56.00 57.66 56.00 57.37 9.4M
2023-08-11 56.51 57.59 56.51 56.70 6.6M
2023-08-10 56.50 57.13 56.22 56.85 6.9M
2023-08-09 57.08 57.27 56.11 56.41 7.8M
2023-08-08 55.01 57.47 55.00 57.08 14.7M
2023-08-07 55.38 55.90 54.80 55.43 14.8M
2023-08-04 52.90 55.50 52.90 54.99 22.5M
2023-08-03 50.10 52.17 50.01 52.07 10.7M
2023-08-02 51.48 51.49 50.25 50.53 6.0M
2023-08-01 50.88 51.58 50.60 51.49 5.6M
2023-07-31 51.80 52.28 50.44 51.03 10.8M
2023-07-28 51.26 52.06 51.15 51.81 6.7M
2023-07-27 51.59 51.77 51.18 51.26 4.3M
2023-07-26 51.90 52.15 51.43 51.59 5.1M
2023-07-25 52.32 52.50 51.50 52.06 6.0M
2023-07-24 51.62 52.27 51.58 52.02 3.6M
2023-07-21 51.58 52.03 51.40 51.94 3.9M
2023-07-20 52.01 52.30 51.60 51.69 3.4M
2023-07-19 51.88 52.17 51.64 52.01 3.3M
2023-07-18 52.89 53.50 51.88 51.88 6.4M
2023-07-17 52.15 53.08 51.77 52.97 9.8M
2023-07-14 52.00 52.35 51.60 52.12 3.8M
2023-07-13 52.19 52.43 51.60 52.15 7.2M
2023-07-12 52.50 52.91 51.93 51.98 7.5M
2023-07-11 52.40 52.43 51.85 52.37 6.2M
2023-07-10 53.58 53.63 51.85 52.39 11.8M
2023-07-07 53.30 53.89 52.56 53.58 7.7M
2023-07-06 55.73 55.80 53.03 53.44 15.7M
2023-07-05 55.20 57.10 55.20 55.80 12.6M
2023-07-04 55.22 55.51 54.76 55.18 6.4M
2023-07-03 57.39 57.46 55.22 55.52 12.7M
2023-06-30 56.21 58.12 56.14 57.56 13.0M
2023-06-29 55.67 56.62 55.31 56.31 8.1M
2023-06-28 55.71 56.20 55.12 55.79 4.3M
2023-06-27 54.70 56.14 54.55 55.90 8.9M
2023-06-26 53.95 55.32 53.34 54.55 8.9M
2023-06-21 55.11 55.30 54.27 54.27 7.1M
2023-06-20 56.87 57.22 54.95 55.12 12.2M
2023-06-19 55.75 57.12 55.41 56.87 10.4M
2023-06-16 56.50 56.59 55.16 55.70 10.3M
2023-06-15 56.05 56.38 55.61 56.35 5.6M
2023-06-14 55.90 57.79 55.86 56.21 9.4M
2023-06-13 55.78 56.16 55.38 55.99 5.5M
2023-06-12 56.10 56.28 54.99 55.77 9.2M
2023-06-09 56.59 57.19 55.88 56.28 7.0M
2023-06-08 57.89 57.89 56.13 56.57 9.0M
2023-06-07 56.96 58.71 56.40 57.69 8.4M
2023-06-06 58.33 58.58 56.80 56.96 7.1M
2023-06-05 57.88 58.59 57.45 58.59 7.3M
2023-06-02 59.15 59.50 57.65 57.80 7.8M
2023-06-01 60.20 60.34 58.73 59.09 8.4M
2023-05-31 60.38 61.00 59.72 60.59 8.6M
2023-05-30 60.90 60.94 59.39 60.02 6.4M
2023-05-29 60.00 62.50 59.89 60.55 11.5M
2023-05-26 57.70 60.79 57.54 60.18 13.0M
2023-05-25 56.76 58.55 56.64 57.53 15.0M
2023-05-24 57.88 58.00 55.84 56.63 14.1M
2023-05-23 59.63 59.91 58.50 58.64 7.2M
2023-05-22 59.28 61.30 59.02 59.73 11.9M
2023-05-19 58.18 60.36 57.63 59.29 11.7M
2023-05-18 58.47 59.05 57.68 58.39 7.2M
2023-05-17 58.00 58.75 57.60 58.59 6.7M
2023-05-16 58.60 59.80 57.23 58.38 11.9M
2023-05-15 57.58 59.10 57.49 58.58 8.9M
2023-05-12 57.64 58.58 57.40 57.68 7.8M
2023-05-11 58.60 58.99 57.26 57.62 8.5M
2023-05-10 60.32 60.90 58.08 58.65 10.3M
2023-05-09 61.91 63.33 60.02 60.32 12.1M
2023-05-08 63.79 64.28 61.33 61.93 15.6M
2023-05-05 62.35 63.19 60.80 61.10 11.1M
2023-05-04 59.97 63.98 59.58 62.72 23.4M
2023-04-28 59.00 59.00 56.86 58.16 10.8M
2023-04-27 56.00 58.31 55.65 57.97 9.4M
2023-04-26 58.55 58.55 54.20 56.32 16.0M
2023-04-25 55.72 58.97 54.80 58.58 18.0M
2023-04-24 55.07 56.25 54.10 55.75 10.0M
2023-04-21 55.65 56.65 54.95 55.08 8.6M
2023-04-20 54.60 56.10 54.56 55.33 7.8M
2023-04-19 54.88 55.50 54.50 54.70 4.1M
2023-04-18 55.10 55.40 54.30 55.00 6.3M
2023-04-17 54.50 55.36 54.00 55.00 6.0M
2023-04-14 54.49 55.16 54.20 54.71 4.9M
2023-04-13 54.72 56.03 54.19 55.08 7.7M
2023-04-12 55.48 55.85 54.65 54.85 7.5M
2023-04-11 54.53 55.76 54.48 55.21 7.6M
2023-04-10 55.29 55.36 54.13 54.71 7.2M
2023-04-07 56.04 56.45 54.05 54.96 11.2M
2023-04-06 56.35 57.10 55.35 56.33 9.0M
2023-04-04 53.45 57.20 53.45 56.36 18.0M
2023-04-03 54.73 55.00 53.20 53.40 15.8M
2023-03-31 54.30 56.00 54.30 55.14 14.6M
2023-03-30 53.25 53.79 52.77 53.67 7.4M
2023-03-29 51.80 54.35 51.63 53.60 17.0M
2023-03-28 50.00 52.60 50.00 51.87 22.6M
2023-03-27 49.52 50.85 49.12 49.57 9.1M
2023-03-24 50.90 51.56 49.09 49.58 11.7M
2023-03-23 49.31 51.76 49.00 50.74 14.3M
2023-03-22 49.50 49.86 48.80 49.05 7.3M
2023-03-21 49.19 50.00 49.17 49.50 5.8M
2023-03-20 50.37 50.37 48.50 49.20 13.8M
2023-03-17 51.72 52.00 50.61 50.86 11.0M
2023-03-16 50.57 52.50 50.50 51.72 20.0M
2023-03-15 49.55 51.63 49.53 50.32 12.1M
2023-03-14 50.13 50.73 49.38 49.50 7.2M
2023-03-13 48.81 50.42 48.41 50.15 12.3M
2023-03-10 49.22 49.45 48.74 48.93 6.2M
2023-03-09 49.81 50.10 49.19 49.42 6.7M
2023-03-08 49.70 50.14 49.13 49.59 6.7M
2023-03-07 51.14 52.37 49.40 49.79 17.4M
2023-03-06 48.70 52.21 48.59 50.98 20.1M
2023-03-03 48.80 49.14 48.34 48.60 3.7M
2023-03-02 48.70 49.47 48.56 48.80 5.5M
2023-03-01 49.00 49.00 48.00 48.96 8.9M
2023-02-28 47.99 49.00 47.80 48.96 9.4M
2023-02-27 47.80 48.40 47.73 47.95 5.6M
2023-02-24 47.89 48.29 47.76 47.91 4.6M
2023-02-23 48.28 48.60 47.74 48.06 5.7M
2023-02-22 48.38 48.83 48.20 48.32 6.7M
2023-02-21 48.02 49.20 48.02 48.62 11.8M
2023-02-20 47.93 48.30 46.85 48.02 10.3M
2023-02-17 47.33 49.00 46.85 47.83 17.7M
2023-02-16 47.18 48.26 46.77 47.22 15.3M
2023-02-15 46.30 47.64 46.15 46.90 10.8M
2023-02-14 46.30 46.59 45.89 46.40 4.7M
2023-02-13 45.30 46.42 45.30 46.40 10.9M
2023-02-10 45.72 46.31 45.21 45.25 8.0M
2023-02-09 45.14 45.72 45.14 45.68 4.6M
2023-02-08 45.59 45.98 45.10 45.28 5.4M
2023-02-07 45.83 46.26 45.11 45.58 6.3M
2023-02-06 46.10 46.98 45.50 45.80 9.7M
2023-02-03 47.20 47.25 46.03 46.19 7.6M
2023-02-02 47.01 47.38 46.60 47.21 6.9M
2023-02-01 47.01 47.35 46.68 47.13 6.4M
2023-01-31 48.29 48.30 46.91 47.14 7.7M
2023-01-30 47.19 49.00 46.80 48.37 13.7M
2023-01-20 46.63 47.81 46.60 46.98 9.2M
2023-01-19 45.94 47.08 45.80 46.65 7.6M
2023-01-18 46.14 46.58 45.48 45.93 8.0M
2023-01-17 47.30 47.30 46.03 46.39 8.3M
2023-01-16 46.06 48.14 46.06 47.03 17.9M
2023-01-13 45.39 46.23 45.03 46.02 8.3M
2023-01-12 45.40 46.26 45.00 45.37 9.7M
2023-01-11 44.32 46.66 44.32 45.39 18.5M
2023-01-10 42.55 44.56 42.43 44.32 19.6M
2023-01-09 42.03 42.74 42.00 42.56 14.5M
2023-01-06 44.27 44.29 41.66 42.30 30.5M
2023-01-05 45.88 46.00 44.14 44.51 17.6M
2023-01-04 45.40 45.94 45.20 45.76 5.5M
2023-01-03 44.72 46.13 44.72 45.43 5.7M