Beijing Topnew

300895
🏛️ china →
46.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 48.78 49.20 48.75 48.78 379.9K
09:35 48.80 48.80 48.42 48.43 531.1K
09:40 48.54 48.70 48.43 48.47 198.1K
09:45 48.47 48.60 48.22 48.23 208.3K
09:50 48.23 48.30 48.06 48.08 236.2K
09:55 48.08 48.11 47.91 47.95 238.5K
10:00 47.95 47.95 47.68 47.87 229.6K
10:05 47.87 47.87 47.51 47.51 234.1K
10:10 47.53 47.60 47.32 47.50 293.3K
10:15 47.50 47.62 47.35 47.36 146.1K
10:20 47.37 47.40 47.20 47.23 165.7K
10:25 47.20 47.20 46.81 46.81 255.7K
10:30 46.80 47.12 46.76 47.12 155.3K
10:35 47.17 47.30 47.10 47.26 141.0K
10:40 47.22 47.36 47.01 47.36 103.0K
10:45 47.32 47.36 47.22 47.23 66.2K
10:50 47.23 47.36 47.20 47.34 66.6K
10:55 47.36 47.37 47.30 47.33 36.9K
11:00 47.34 47.34 47.00 47.04 95.6K
11:05 47.05 47.23 47.05 47.08 26.3K
11:10 47.08 47.21 47.08 47.16 26.3K
11:15 47.12 47.15 47.08 47.15 47.0K
11:20 47.15 47.20 47.04 47.08 29.2K
11:25 47.07 47.07 47.03 47.03 33.2K
11:30 47.04 47.04 47.04 47.04 0.2K
13:00 47.04 47.05 46.98 47.00 70.0K
13:05 47.00 47.05 46.93 46.97 54.2K
13:10 46.97 47.24 46.97 47.14 45.1K
13:15 47.05 47.05 46.97 46.98 41.5K
13:20 46.99 46.99 46.91 46.95 61.2K
13:25 46.95 47.22 46.94 47.22 37.0K
13:30 47.19 47.25 46.99 46.99 49.2K
13:35 46.98 47.00 46.90 46.96 43.8K
13:40 46.96 46.96 46.92 46.93 30.4K
13:45 46.93 47.00 46.93 46.96 36.5K
13:50 46.96 46.96 46.94 46.96 46.8K
13:55 46.96 46.99 46.95 46.97 27.1K
14:00 46.96 46.99 46.81 46.83 71.5K
14:05 46.81 46.83 46.30 46.33 271.0K
14:10 46.33 46.46 46.07 46.43 220.9K
14:15 46.46 46.49 46.31 46.49 103.3K
14:20 46.49 46.99 46.49 46.93 94.2K
14:25 46.93 47.18 46.91 47.18 54.2K
14:30 47.18 47.30 47.18 47.28 147.5K
14:35 47.28 47.30 47.00 47.06 56.3K
14:40 47.18 48.32 47.18 48.11 374.5K
14:45 48.15 48.15 47.90 47.95 59.1K
14:50 47.96 47.99 47.90 47.90 109.0K
14:55 47.89 47.89 47.80 47.80 45.0K
15:40 47.60 47.60 47.60 47.60 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 48.44 48.97 46.70 46.70 4.9M
2025-09-25 48.28 49.55 48.28 48.44 6.5M
2025-09-24 47.28 48.13 46.92 48.06 4.6M
2025-09-23 48.74 49.27 46.07 47.60 6.1M
2025-09-22 48.44 50.08 48.37 49.17 6.6M
2025-09-19 48.12 48.57 47.50 47.56 4.3M
2025-09-18 49.26 50.33 47.73 48.34 6.1M
2025-09-17 50.10 50.10 49.23 49.43 4.9M
2025-09-16 50.40 50.50 49.32 50.19 4.6M
2025-09-15 49.53 51.40 48.88 50.01 6.8M
2025-09-12 49.67 51.66 49.67 50.68 9.9M
2025-09-11 48.49 49.41 47.66 49.40 6.4M
2025-09-10 48.37 48.69 47.48 47.65 3.6M
2025-09-09 48.48 48.69 47.50 47.50 3.9M
2025-09-08 49.52 49.78 48.48 48.88 4.8M
2025-09-05 48.92 49.64 48.22 49.62 5.1M
2025-09-04 48.14 48.99 47.00 48.78 6.0M
2025-09-03 49.73 50.19 47.88 48.19 4.9M
2025-09-02 51.99 52.25 49.64 49.77 7.6M
2025-09-01 54.41 54.66 52.00 52.26 7.7M
2025-08-29 55.00 55.27 53.02 53.07 8.4M
2025-08-28 53.17 55.00 52.50 55.00 11.9M
2025-08-27 53.28 56.15 52.52 53.78 14.4M
2025-08-26 53.96 55.30 52.84 52.96 11.7M
2025-08-25 56.00 58.30 53.60 54.79 17.0M
2025-08-22 52.67 56.05 52.66 54.68 18.1M
2025-08-21 52.36 53.36 51.16 52.52 13.9M
2025-08-20 49.56 54.52 48.99 53.47 21.4M
2025-08-19 49.00 50.30 48.50 50.05 13.9M
2025-08-18 47.71 49.55 47.71 48.98 11.7M
2025-08-15 47.28 48.15 47.00 47.71 7.4M
2025-08-14 47.77 48.65 47.20 47.21 9.6M
2025-08-13 47.42 49.20 46.95 48.21 13.4M
2025-08-12 47.17 47.68 46.59 47.30 6.6M
2025-08-11 45.72 47.23 45.70 47.18 8.4M
2025-08-08 46.61 46.75 45.40 45.56 7.3M
2025-08-07 47.50 48.49 46.81 46.90 9.4M
2025-08-06 47.00 47.67 46.40 47.50 7.4M
2025-08-05 47.27 47.31 46.58 47.15 6.0M
2025-08-04 46.90 47.57 46.75 47.26 7.2M
2025-08-01 47.01 47.85 45.76 47.49 11.9M
2025-07-31 45.52 48.70 45.52 46.71 14.0M
2025-07-30 46.69 46.69 45.22 45.74 7.2M
2025-07-29 47.00 47.14 46.23 46.82 6.6M
2025-07-28 47.38 47.57 46.34 47.08 9.3M
2025-07-25 46.20 48.36 45.80 47.86 14.8M
2025-07-24 45.21 46.43 45.21 46.13 7.6M
2025-07-23 44.10 47.32 43.83 45.73 11.7M
2025-07-22 45.56 45.56 44.26 44.54 7.6M
2025-07-21 46.19 46.40 45.51 45.67 7.8M
2025-07-18 45.82 47.06 45.60 46.47 9.9M
2025-07-17 45.40 46.13 44.58 45.88 8.2M
2025-07-16 46.03 47.45 45.20 45.24 12.2M
2025-07-15 45.11 46.52 45.11 46.25 12.5M
2025-07-14 45.58 46.39 45.01 45.38 7.3M
2025-07-11 44.15 45.94 43.60 45.70 10.8M
2025-07-10 44.57 44.81 43.85 44.23 5.3M
2025-07-09 44.80 45.67 44.21 44.71 7.2M
2025-07-08 43.17 45.18 42.80 45.00 8.3M
2025-07-07 43.09 43.96 42.73 43.24 6.5M
2025-07-04 44.15 45.87 44.14 44.17 9.2M
2025-07-03 44.01 44.65 44.01 44.08 3.9M
2025-07-02 44.43 44.89 43.56 44.09 5.4M
2025-07-01 46.20 46.79 44.59 44.89 9.8M
2025-06-30 46.01 47.78 45.31 46.19 11.5M
2025-06-27 45.35 46.49 44.74 45.70 10.8M
2025-06-26 44.58 46.37 44.02 45.40 12.8M
2025-06-25 43.74 44.90 43.74 44.73 8.4M
2025-06-24 42.70 44.01 42.68 43.74 7.0M
2025-06-23 40.61 42.34 40.51 42.24 4.6M
2025-06-20 42.34 42.86 41.15 41.40 5.4M
2025-06-19 44.14 44.87 42.55 42.73 6.9M
2025-06-18 43.85 44.77 43.02 44.44 8.0M
2025-06-17 43.82 44.51 42.94 44.01 6.9M
2025-06-16 42.50 44.44 42.30 43.82 6.5M
2025-06-13 44.66 45.18 42.62 42.94 9.7M
2025-06-12 45.00 46.91 44.81 45.33 10.2M
2025-06-11 46.30 46.45 44.94 45.10 9.7M
2025-06-10 47.95 48.39 45.58 45.90 17.0M
2025-06-09 47.00 50.38 46.50 48.38 21.7M
2025-06-06 43.18 46.24 43.18 44.95 16.0M
2025-06-05 41.20 43.35 40.92 43.01 9.4M
2025-06-04 40.99 41.65 40.62 41.20 4.1M
2025-06-03 40.50 41.20 40.40 40.68 3.5M
2025-05-30 41.83 41.84 40.76 40.84 4.8M
2025-05-29 41.23 42.40 41.17 42.18 5.2M
2025-05-28 41.88 42.48 41.20 41.40 4.9M
2025-05-27 41.95 41.95 41.11 41.48 4.0M
2025-05-26 41.63 42.39 41.15 42.08 5.0M
2025-05-23 42.29 42.44 40.77 41.02 6.4M
2025-05-22 42.91 43.50 42.13 42.56 5.0M
2025-05-21 43.46 43.46 42.32 42.73 5.5M
2025-05-20 43.61 44.14 42.95 43.46 5.2M
2025-05-19 44.30 44.50 42.70 43.70 6.0M
2025-05-16 44.15 44.98 43.84 44.29 6.9M
2025-05-15 48.00 48.00 44.71 45.00 11.0M
2025-05-14 46.30 48.77 46.25 48.00 12.9M
2025-05-13 47.49 48.29 46.07 46.37 8.2M
2025-05-12 46.24 47.04 46.00 47.00 6.5M
2025-05-09 47.34 47.73 45.77 45.77 8.2M
2025-05-08 47.61 48.49 47.31 47.78 8.9M
2025-05-07 49.26 49.77 47.41 48.06 13.8M
2025-05-06 46.83 49.59 46.21 48.80 16.3M
2025-04-30 45.59 46.69 44.70 46.17 13.2M
2025-04-29 44.68 46.30 44.05 45.27 11.7M
2025-04-28 45.00 46.66 44.66 44.67 13.0M
2025-04-25 43.00 46.85 42.96 44.56 15.9M
2025-04-24 45.26 45.45 42.60 42.96 11.7M
2025-04-23 43.10 45.78 42.90 44.96 14.6M
2025-04-22 44.60 44.97 42.78 42.83 8.9M
2025-04-21 42.68 45.00 42.00 44.93 10.1M
2025-04-18 43.12 44.67 42.66 42.80 7.0M
2025-04-17 43.92 45.05 43.50 43.54 7.2M
2025-04-16 45.78 45.98 43.10 43.72 9.6M
2025-04-15 47.09 47.44 45.40 45.95 8.1M
2025-04-14 47.80 48.10 46.43 46.83 10.0M
2025-04-11 46.65 48.30 46.14 46.86 12.5M
2025-04-10 46.90 49.30 46.03 47.40 18.0M
2025-04-09 41.85 46.24 39.28 45.27 18.6M
2025-04-08 41.31 44.40 40.26 42.93 17.3M
2025-04-07 45.00 47.52 40.25 40.25 16.8M
2025-04-03 52.20 54.28 49.90 50.31 15.8M
2025-04-02 52.00 55.20 52.00 53.44 18.5M
2025-04-01 52.35 53.75 51.30 52.28 15.4M
2025-03-31 49.90 53.65 48.83 53.43 22.0M
2025-03-28 47.94 54.50 47.94 51.90 25.0M
2025-03-27 49.80 51.20 47.98 48.08 11.3M
2025-03-26 48.69 50.50 48.69 49.03 11.2M
2025-03-25 53.12 53.12 48.32 48.68 17.8M
2025-03-24 58.30 58.30 51.90 53.12 20.7M
2025-03-21 56.85 59.97 56.85 58.88 16.9M
2025-03-20 59.00 63.20 58.50 58.60 20.4M
2025-03-19 61.58 62.00 59.56 60.15 16.5M
2025-03-18 63.86 65.88 60.00 62.18 22.9M
2025-03-17 65.50 66.00 61.50 62.42 19.0M
2025-03-14 65.50 66.00 61.00 63.63 27.2M
2025-03-13 66.13 72.27 63.00 67.82 40.2M
2025-03-12 61.88 69.10 61.88 65.56 34.5M
2025-03-11 49.00 60.00 48.80 57.58 32.1M
2025-03-10 50.60 51.68 48.80 50.75 18.3M
2025-03-07 47.52 58.10 46.07 52.74 27.8M
2025-03-06 47.31 50.80 46.31 48.58 20.5M
2025-03-05 45.52 47.20 44.04 46.98 17.8M
2025-03-04 43.23 45.30 42.95 45.16 13.5M
2025-03-03 46.95 47.97 43.08 43.99 18.8M
2025-02-28 52.03 52.50 46.70 46.97 20.2M
2025-02-27 55.20 56.90 51.46 53.70 24.1M
2025-02-26 54.00 60.26 51.00 57.89 31.5M
2025-02-25 43.99 57.14 43.99 53.27 33.0M
2025-02-24 45.68 50.40 45.00 47.62 28.4M
2025-02-21 41.12 48.00 40.13 45.81 30.8M
2025-02-20 38.46 40.90 38.01 40.10 17.3M
2025-02-19 37.79 39.06 36.77 38.88 14.8M
2025-02-18 38.80 40.18 37.01 37.16 19.7M
2025-02-17 41.05 43.99 39.75 40.80 24.5M
2025-02-14 41.03 46.49 41.00 41.48 31.5M
2025-02-13 38.55 40.35 36.51 38.74 22.5M
2025-02-12 36.73 39.39 36.73 38.19 18.1M
2025-02-11 36.34 37.99 35.50 36.96 15.2M
2025-02-10 35.50 38.79 34.84 37.69 16.5M
2025-02-07 33.50 35.97 33.30 34.62 12.2M
2025-02-06 32.05 33.29 31.91 32.98 7.3M
2025-02-05 30.80 33.60 30.35 32.42 9.6M
2025-01-27 30.92 31.29 29.65 29.71 3.9M
2025-01-24 29.80 30.95 29.50 30.92 4.7M
2025-01-23 30.42 31.15 29.78 29.81 4.1M
2025-01-22 29.86 30.60 29.68 29.97 2.8M
2025-01-21 30.60 30.70 29.78 30.09 2.0M
2025-01-20 30.12 30.74 29.70 30.26 3.0M
2025-01-17 29.95 30.23 29.72 29.89 2.0M
2025-01-16 30.26 30.77 29.80 30.21 2.9M
2025-01-15 30.06 30.66 29.84 29.99 3.0M
2025-01-14 28.72 30.30 28.62 30.08 4.4M
2025-01-13 27.52 28.49 26.88 28.49 2.8M
2025-01-10 30.00 30.17 28.04 28.04 4.0M
2025-01-09 29.71 30.47 29.57 29.91 3.3M
2025-01-08 30.16 30.66 28.69 30.01 3.9M
2025-01-07 29.51 30.46 29.37 30.45 3.2M
2025-01-06 30.20 30.70 29.00 29.36 4.1M
2025-01-03 34.33 34.57 30.50 30.67 8.4M
2025-01-02 34.69 36.27 33.50 34.31 7.9M