Beijing Ultrapower Software

300002
🏛️ china →
14.61
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 6.40 6.46 6.29 6.33 76.8M
2021-12-30 6.19 6.47 6.12 6.40 104.6M
2021-12-29 6.31 6.31 6.10 6.15 94.7M
2021-12-28 5.84 6.48 5.82 6.29 179.8M
2021-12-27 5.92 5.97 5.80 5.82 59.8M
2021-12-24 6.25 6.28 5.93 5.94 76.0M
2021-12-23 6.27 6.33 6.14 6.16 78.8M
2021-12-22 6.24 6.42 6.18 6.33 109.8M
2021-12-21 6.21 6.33 6.13 6.29 114.8M
2021-12-20 6.24 6.31 6.06 6.09 82.1M
2021-12-17 6.18 6.24 6.04 6.11 77.9M
2021-12-16 6.25 6.27 6.09 6.15 97.3M
2021-12-15 6.25 6.43 6.16 6.21 144.3M
2021-12-14 6.00 6.35 5.97 6.24 200.7M
2021-12-13 5.83 6.05 5.80 6.03 110.4M
2021-12-10 5.74 5.91 5.67 5.84 78.4M
2021-12-09 5.75 5.85 5.71 5.76 50.5M
2021-12-08 5.72 5.79 5.68 5.75 43.6M
2021-12-07 5.68 5.75 5.61 5.75 54.6M
2021-12-06 5.89 5.89 5.65 5.68 73.4M
2021-12-03 5.87 6.00 5.85 5.88 55.8M
2021-12-02 5.96 6.07 5.84 5.86 75.9M
2021-12-01 5.75 6.00 5.74 5.96 91.9M
2021-11-30 5.64 5.82 5.63 5.77 71.0M
2021-11-29 5.65 5.72 5.59 5.62 53.5M
2021-11-26 5.75 5.82 5.65 5.71 75.5M
2021-11-25 5.85 6.05 5.82 5.84 87.4M
2021-11-24 5.84 5.88 5.77 5.81 51.3M
2021-11-23 5.86 5.91 5.76 5.84 67.7M
2021-11-22 5.94 5.96 5.79 5.89 78.4M
2021-11-19 5.70 6.05 5.70 5.93 125.7M
2021-11-18 6.19 6.24 5.70 5.70 166.5M
2021-11-17 5.91 6.32 5.85 6.18 156.3M
2021-11-16 5.99 6.48 5.96 5.96 160.9M
2021-11-15 6.18 6.20 5.96 6.01 118.6M
2021-11-12 6.08 6.22 5.88 6.15 142.2M
2021-11-11 6.04 6.17 5.84 6.12 130.7M
2021-11-10 5.99 6.20 5.91 6.06 125.0M
2021-11-09 5.92 6.13 5.88 6.00 100.5M
2021-11-08 5.86 6.02 5.82 5.90 82.3M
2021-11-05 5.71 6.08 5.70 5.92 126.0M
2021-11-04 5.73 5.80 5.61 5.78 64.2M
2021-11-03 5.74 5.86 5.61 5.71 65.2M
2021-11-02 5.81 5.88 5.59 5.66 89.6M
2021-11-01 5.65 5.90 5.57 5.87 97.4M
2021-10-29 5.18 5.78 5.16 5.65 102.3M
2021-10-28 5.62 5.62 5.15 5.23 84.3M
2021-10-27 5.52 5.63 5.45 5.59 58.3M
2021-10-26 5.74 5.79 5.48 5.53 85.6M
2021-10-25 5.91 5.94 5.71 5.80 83.1M
2021-10-22 5.75 6.04 5.70 6.00 106.1M
2021-10-21 5.75 5.95 5.72 5.77 78.0M
2021-10-20 5.99 6.01 5.71 5.81 78.9M
2021-10-19 6.02 6.05 5.86 5.95 86.9M
2021-10-18 6.11 6.20 5.97 6.03 101.4M
2021-10-15 5.78 6.38 5.72 6.17 182.4M
2021-10-14 5.80 5.87 5.60 5.84 82.2M
2021-10-13 5.94 6.08 5.75 5.90 101.8M
2021-10-12 5.88 6.19 5.80 5.89 129.9M
2021-10-11 6.00 6.01 5.78 5.83 86.8M
2021-10-08 5.98 6.12 5.86 6.01 133.6M
2021-09-30 5.69 5.93 5.57 5.78 121.3M
2021-09-29 5.23 5.67 5.08 5.66 109.4M
2021-09-28 5.24 5.32 5.15 5.26 33.3M
2021-09-27 5.41 5.61 5.18 5.23 64.6M
2021-09-24 5.58 5.61 5.37 5.38 61.0M
2021-09-23 5.41 5.64 5.40 5.55 86.3M
2021-09-22 5.26 5.43 5.22 5.40 48.6M
2021-09-17 5.34 5.38 5.19 5.31 53.5M
2021-09-16 5.56 5.58 5.34 5.36 74.2M
2021-09-15 5.47 5.61 5.40 5.51 69.6M
2021-09-14 5.63 5.78 5.44 5.45 92.3M
2021-09-13 5.67 5.78 5.58 5.62 76.7M
2021-09-10 5.77 5.84 5.59 5.61 99.0M
2021-09-09 5.72 6.07 5.67 5.74 143.5M
2021-09-08 5.82 5.94 5.65 5.79 151.2M
2021-09-07 5.84 6.05 5.71 5.73 188.6M
2021-09-06 5.33 6.28 5.33 5.92 272.4M
2021-09-03 5.20 5.44 5.03 5.26 140.9M
2021-09-02 4.85 4.99 4.76 4.98 50.3M
2021-09-01 4.80 4.86 4.69 4.85 53.1M
2021-08-31 4.91 4.91 4.68 4.82 84.8M
2021-08-30 5.10 5.22 4.96 4.99 68.9M
2021-08-27 4.96 5.07 4.91 5.06 55.0M
2021-08-26 5.12 5.18 4.98 5.00 60.2M
2021-08-25 5.15 5.19 5.04 5.11 45.3M
2021-08-24 5.23 5.25 5.12 5.14 48.9M
2021-08-23 5.10 5.23 5.07 5.22 59.8M
2021-08-20 5.13 5.15 4.99 5.07 49.4M
2021-08-19 5.20 5.28 5.10 5.14 50.1M
2021-08-18 5.16 5.21 5.05 5.20 69.8M
2021-08-17 5.42 5.46 5.15 5.21 78.3M
2021-08-16 5.51 5.54 5.33 5.36 86.9M
2021-08-13 5.79 5.83 5.56 5.58 101.5M
2021-08-12 5.55 6.15 5.53 5.81 190.1M
2021-08-11 5.55 5.66 5.51 5.52 75.1M
2021-08-10 5.62 5.66 5.47 5.56 98.7M
2021-08-09 5.68 5.83 5.57 5.60 105.4M
2021-08-06 5.77 5.95 5.62 5.69 143.6M
2021-08-05 5.61 6.05 5.48 5.76 246.3M
2021-08-04 5.53 5.83 5.44 5.77 317.4M
2021-08-03 4.65 5.58 4.61 5.58 244.3M
2021-08-02 4.53 4.66 4.47 4.65 40.8M
2021-07-30 4.48 4.61 4.43 4.55 39.0M
2021-07-29 4.50 4.54 4.43 4.48 36.6M
2021-07-28 4.71 4.77 4.38 4.40 66.3M
2021-07-27 4.78 4.84 4.72 4.74 42.8M
2021-07-26 4.90 4.93 4.75 4.77 54.8M
2021-07-23 5.05 5.08 4.92 4.94 56.4M
2021-07-22 4.98 5.14 4.97 5.05 75.3M
2021-07-21 4.93 5.06 4.88 5.00 76.6M
2021-07-20 4.93 5.04 4.90 4.95 51.1M
2021-07-19 4.82 4.98 4.76 4.98 59.8M
2021-07-16 4.80 4.91 4.75 4.83 48.7M
2021-07-15 4.95 4.96 4.77 4.80 43.6M
2021-07-14 5.01 5.03 4.88 4.89 47.8M
2021-07-13 5.01 5.08 4.97 5.00 69.2M
2021-07-12 4.79 5.06 4.76 5.00 91.8M
2021-07-09 4.68 4.89 4.66 4.80 48.4M
2021-07-08 4.83 4.83 4.64 4.71 41.6M
2021-07-07 4.76 4.96 4.72 4.82 42.1M
2021-07-06 4.75 4.85 4.72 4.80 35.2M
2021-07-05 4.64 4.84 4.62 4.78 38.9M
2021-07-02 4.62 4.70 4.61 4.62 26.6M
2021-07-01 4.83 4.87 4.63 4.63 42.7M
2021-06-30 4.87 4.92 4.77 4.85 35.7M
2021-06-29 4.81 4.98 4.79 4.90 60.2M
2021-06-28 4.79 4.86 4.75 4.79 30.0M
2021-06-25 4.83 4.88 4.75 4.80 37.6M
2021-06-24 4.98 5.00 4.81 4.84 49.0M
2021-06-23 4.95 5.07 4.86 5.03 54.6M
2021-06-22 5.16 5.17 4.93 4.94 66.6M
2021-06-21 4.99 5.23 4.97 5.13 65.6M
2021-06-18 5.06 5.10 4.93 5.03 59.4M
2021-06-17 5.10 5.19 5.00 5.04 75.7M
2021-06-16 5.09 5.34 5.00 5.17 99.8M
2021-06-15 5.08 5.35 5.01 5.08 104.7M
2021-06-11 4.91 5.34 4.87 5.13 130.6M
2021-06-10 4.82 5.01 4.80 4.96 80.3M
2021-06-09 4.88 4.90 4.74 4.82 49.0M
2021-06-08 4.72 4.92 4.66 4.87 77.7M
2021-06-07 4.61 4.75 4.60 4.73 67.0M
2021-06-04 4.74 5.04 4.67 4.70 113.3M
2021-06-03 4.54 4.64 4.51 4.55 29.4M
2021-06-02 4.59 4.61 4.51 4.52 28.0M
2021-06-01 4.56 4.62 4.49 4.60 34.2M
2021-05-31 4.54 4.63 4.53 4.54 29.2M
2021-05-28 4.58 4.67 4.55 4.57 34.0M
2021-05-27 4.49 4.60 4.48 4.55 30.3M
2021-05-26 4.49 4.57 4.47 4.50 29.7M
2021-05-25 4.47 4.52 4.41 4.48 26.7M
2021-05-24 4.40 4.46 4.35 4.45 22.1M
2021-05-21 4.39 4.43 4.34 4.39 23.2M
2021-05-20 4.45 4.48 4.36 4.38 25.3M
2021-05-19 4.57 4.57 4.45 4.46 24.3M
2021-05-18 4.53 4.59 4.49 4.56 23.8M
2021-05-17 4.65 4.68 4.56 4.56 34.1M
2021-05-14 4.63 4.68 4.58 4.65 28.3M
2021-05-13 4.53 4.64 4.50 4.61 30.4M
2021-05-12 4.52 4.57 4.43 4.57 29.2M
2021-05-11 4.46 4.53 4.42 4.51 25.0M
2021-05-10 4.43 4.51 4.41 4.46 26.4M
2021-05-07 4.43 4.49 4.35 4.44 24.2M
2021-05-06 4.44 4.54 4.42 4.44 21.5M
2021-04-30 4.50 4.53 4.39 4.44 23.1M
2021-04-29 4.51 4.58 4.46 4.49 21.6M
2021-04-28 4.56 4.60 4.45 4.50 25.0M
2021-04-27 4.60 4.66 4.53 4.59 20.3M
2021-04-26 4.69 4.71 4.61 4.62 23.0M
2021-04-23 4.76 4.77 4.66 4.71 24.8M
2021-04-22 4.74 4.81 4.70 4.76 28.4M
2021-04-21 4.73 4.80 4.68 4.73 38.8M
2021-04-20 4.75 4.91 4.66 4.77 82.3M
2021-04-19 4.50 4.58 4.48 4.56 25.7M
2021-04-16 4.35 4.54 4.33 4.51 31.9M
2021-04-15 4.42 4.42 4.28 4.34 19.4M
2021-04-14 4.42 4.45 4.36 4.43 14.6M
2021-04-13 4.42 4.46 4.40 4.42 14.2M
2021-04-12 4.51 4.52 4.39 4.45 23.1M
2021-04-09 4.56 4.57 4.46 4.50 24.8M
2021-04-08 4.62 4.62 4.55 4.58 20.1M
2021-04-07 4.69 4.71 4.60 4.63 27.0M
2021-04-06 4.65 4.77 4.64 4.68 31.4M
2021-04-02 4.60 4.62 4.54 4.57 19.7M
2021-04-01 4.68 4.69 4.58 4.61 22.4M
2021-03-31 4.65 4.72 4.60 4.67 20.0M
2021-03-30 4.83 4.83 4.63 4.66 31.4M
2021-03-29 4.81 4.88 4.73 4.78 33.4M
2021-03-26 4.82 4.86 4.76 4.83 39.8M
2021-03-25 4.66 4.91 4.62 4.83 65.4M
2021-03-24 4.59 4.80 4.59 4.68 42.5M
2021-03-23 4.71 4.71 4.54 4.59 33.4M
2021-03-22 4.70 4.74 4.63 4.71 28.7M
2021-03-19 4.70 4.85 4.66 4.69 35.9M
2021-03-18 4.73 4.80 4.63 4.75 43.4M
2021-03-17 4.79 4.96 4.71 4.75 63.3M
2021-03-16 4.57 5.06 4.56 4.87 103.4M
2021-03-15 4.51 4.53 4.42 4.46 28.7M
2021-03-12 4.65 4.66 4.51 4.55 32.9M
2021-03-11 4.54 4.68 4.44 4.66 36.9M
2021-03-10 4.76 4.82 4.50 4.51 48.6M
2021-03-09 4.80 5.04 4.70 4.72 86.9M
2021-03-08 4.76 4.93 4.73 4.79 67.3M
2021-03-05 4.56 4.74 4.54 4.70 47.2M
2021-03-04 4.56 4.65 4.53 4.59 32.4M
2021-03-03 4.59 4.60 4.51 4.57 30.9M
2021-03-02 4.67 4.68 4.48 4.55 38.0M
2021-03-01 4.56 4.64 4.53 4.62 40.3M
2021-02-26 4.43 4.61 4.40 4.51 50.1M
2021-02-25 4.59 4.63 4.42 4.46 39.1M
2021-02-24 4.51 4.67 4.48 4.55 47.1M
2021-02-23 4.68 4.75 4.48 4.50 48.7M
2021-02-22 4.68 4.84 4.63 4.71 65.0M
2021-02-19 4.35 4.60 4.32 4.58 50.0M
2021-02-18 4.21 4.44 4.21 4.35 52.3M
2021-02-10 4.10 4.19 4.05 4.13 25.6M
2021-02-09 4.08 4.15 4.03 4.10 26.5M
2021-02-08 4.13 4.18 4.04 4.07 25.4M
2021-02-05 4.19 4.35 4.11 4.16 27.2M
2021-02-04 4.34 4.40 4.04 4.19 52.4M
2021-02-03 4.56 4.62 4.38 4.40 38.9M
2021-02-02 4.34 4.68 4.32 4.61 63.4M
2021-02-01 4.37 4.48 4.27 4.34 32.9M
2021-01-29 4.65 4.70 4.31 4.38 54.3M
2021-01-28 4.46 4.71 4.45 4.55 62.0M
2021-01-27 4.28 4.65 4.27 4.49 56.7M
2021-01-26 4.36 4.44 4.26 4.28 26.8M
2021-01-25 4.46 4.50 4.33 4.36 29.7M
2021-01-22 4.62 4.63 4.45 4.47 34.6M
2021-01-21 4.63 4.78 4.61 4.62 52.1M
2021-01-20 4.69 4.72 4.59 4.62 26.9M
2021-01-19 4.53 4.80 4.47 4.67 60.3M
2021-01-18 4.55 4.66 4.49 4.51 37.2M
2021-01-15 4.41 4.65 4.40 4.51 38.8M
2021-01-14 4.39 4.51 4.28 4.42 49.5M
2021-01-13 4.62 4.66 4.50 4.57 37.1M
2021-01-12 4.63 4.84 4.61 4.63 39.9M
2021-01-11 4.86 4.93 4.62 4.63 36.4M
2021-01-08 4.70 5.03 4.61 4.81 50.0M
2021-01-07 4.93 4.94 4.55 4.73 52.4M
2021-01-06 5.06 5.08 4.89 4.93 30.3M
2021-01-05 5.08 5.12 4.98 5.02 36.0M
2021-01-04 5.11 5.15 5.05 5.08 34.7M