Beijing Vantone

600246
🏛️ china →
11.40
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 6.50 6.64 6.45 6.49 17.9M
2023-12-28 6.56 6.65 6.48 6.51 15.7M
2023-12-27 6.55 6.70 6.47 6.56 15.2M
2023-12-26 6.73 6.77 6.48 6.55 14.9M
2023-12-25 6.65 6.71 6.50 6.67 18.0M
2023-12-22 6.68 6.83 6.61 6.66 21.6M
2023-12-21 6.46 6.79 6.40 6.70 28.0M
2023-12-20 6.64 6.75 6.45 6.50 23.0M
2023-12-19 6.68 6.70 6.49 6.66 18.8M
2023-12-18 6.75 6.91 6.60 6.69 26.2M
2023-12-15 6.94 7.06 6.79 6.86 29.6M
2023-12-14 7.07 7.15 6.90 6.95 26.0M
2023-12-13 7.23 7.41 7.02 7.04 39.1M
2023-12-12 7.24 7.57 6.89 7.24 55.5M
2023-12-11 7.40 7.49 7.15 7.24 40.8M
2023-12-08 7.20 7.85 7.12 7.42 65.0M
2023-12-07 7.14 7.45 7.01 7.20 39.7M
2023-12-06 7.20 7.44 7.02 7.14 38.6M
2023-12-05 7.55 7.67 7.22 7.26 45.7M
2023-12-04 7.94 8.15 7.37 7.56 84.4M
2023-12-01 7.25 7.94 7.15 7.94 83.9M
2023-11-30 7.58 7.70 6.93 7.22 81.3M
2023-11-29 7.92 8.16 7.68 7.70 86.0M
2023-11-28 7.40 8.23 7.21 8.08 114.0M
2023-11-27 8.50 8.50 7.56 7.56 115.8M
2023-11-24 7.76 8.41 7.61 8.40 100.9M
2023-11-23 6.99 7.66 6.99 7.65 78.9M
2023-11-22 6.73 7.09 6.71 6.98 54.2M
2023-11-21 6.50 7.14 6.50 6.84 72.9M
2023-11-20 6.73 6.97 6.46 6.50 52.6M
2023-11-17 6.51 6.75 6.48 6.67 39.4M
2023-11-16 6.55 6.76 6.49 6.55 35.5M
2023-11-15 6.83 6.83 6.51 6.59 71.2M
2023-11-14 6.15 6.72 6.10 6.72 92.9M
2023-11-13 6.03 6.44 6.03 6.11 66.3M
2023-11-10 6.07 6.28 5.90 6.20 41.5M
2023-11-09 6.00 6.22 5.92 6.07 52.2M
2023-11-08 5.59 6.15 5.58 6.00 56.6M
2023-11-07 5.71 5.71 5.57 5.59 25.3M
2023-11-06 5.86 5.86 5.71 5.72 28.1M
2023-11-03 5.70 5.93 5.67 5.87 35.4M
2023-11-02 5.64 5.82 5.38 5.80 43.2M
2023-11-01 5.59 5.68 5.59 5.66 17.6M
2023-10-31 5.62 5.72 5.54 5.64 34.0M
2023-10-30 5.59 5.92 5.54 5.62 49.3M
2023-10-27 5.62 5.72 5.50 5.65 30.6M
2023-10-26 5.40 5.78 5.33 5.70 55.8M
2023-10-25 5.30 5.43 5.24 5.36 33.0M
2023-10-24 4.98 5.47 4.98 5.32 41.8M
2023-10-23 4.78 5.19 4.75 5.03 26.4M
2023-10-20 4.91 5.01 4.84 4.87 14.0M
2023-10-19 4.88 5.15 4.83 4.98 21.0M
2023-10-18 4.90 5.04 4.84 4.92 19.7M
2023-10-17 4.75 5.25 4.66 5.01 38.7M
2023-10-16 4.67 4.95 4.55 4.78 26.0M
2023-10-13 4.72 4.74 4.60 4.66 13.5M
2023-10-12 4.84 4.86 4.55 4.75 24.5M
2023-10-11 4.88 4.90 4.80 4.82 8.4M
2023-10-10 4.88 4.90 4.79 4.85 8.9M
2023-10-09 5.10 5.11 4.79 4.84 21.0M
2023-09-28 5.05 5.16 5.03 5.11 9.0M
2023-09-27 5.00 5.10 4.98 5.02 8.0M
2023-09-26 4.99 5.04 4.96 5.03 7.5M
2023-09-25 5.27 5.28 5.00 5.03 16.2M
2023-09-22 5.24 5.27 5.16 5.25 8.7M
2023-09-21 5.29 5.35 5.22 5.22 8.0M
2023-09-20 5.27 5.37 5.25 5.31 8.3M
2023-09-19 5.33 5.38 5.26 5.27 6.8M
2023-09-18 5.39 5.40 5.30 5.36 6.2M
2023-09-15 5.31 5.38 5.26 5.38 7.2M
2023-09-14 5.30 5.37 5.26 5.29 9.4M
2023-09-13 5.36 5.41 5.22 5.28 14.1M
2023-09-12 5.63 5.63 5.36 5.40 26.9M
2023-09-11 5.45 5.72 5.43 5.48 32.4M
2023-09-08 5.54 5.57 5.22 5.38 33.0M
2023-09-07 5.35 5.87 5.35 5.59 58.8M
2023-09-06 5.19 5.48 5.15 5.34 21.0M
2023-09-05 5.29 5.29 5.16 5.21 13.3M
2023-09-04 5.30 5.38 5.20 5.31 17.5M
2023-09-01 5.46 5.52 5.26 5.26 21.2M
2023-08-31 5.69 5.76 5.34 5.43 32.0M
2023-08-30 5.98 5.98 5.68 5.74 27.0M
2023-08-29 5.70 5.92 5.63 5.86 28.1M
2023-08-28 5.99 6.06 5.72 5.74 40.2M
2023-08-25 5.55 5.99 5.41 5.70 30.4M
2023-08-24 5.71 5.75 5.50 5.51 18.8M
2023-08-23 5.92 5.92 5.64 5.72 20.4M
2023-08-22 5.74 6.07 5.72 5.92 32.9M
2023-08-21 5.50 5.83 5.50 5.73 24.3M
2023-08-18 5.71 5.76 5.55 5.55 11.8M
2023-08-17 5.78 5.81 5.64 5.68 12.0M
2023-08-16 5.70 5.94 5.67 5.79 15.0M
2023-08-15 5.81 5.84 5.73 5.75 9.8M
2023-08-14 5.80 5.84 5.61 5.81 14.2M
2023-08-11 5.95 6.04 5.78 5.87 16.4M
2023-08-10 5.92 5.94 5.84 5.92 9.9M
2023-08-09 5.98 6.03 5.87 5.90 13.5M
2023-08-08 6.12 6.12 5.92 5.99 17.2M
2023-08-07 6.03 6.16 5.96 6.03 29.2M
2023-08-04 6.32 6.37 6.12 6.13 26.7M
2023-08-03 6.20 6.34 6.04 6.28 35.5M
2023-08-02 6.05 6.38 6.02 6.19 29.2M
2023-08-01 6.06 6.18 5.98 6.11 20.9M
2023-07-31 5.99 6.22 5.96 6.09 31.1M
2023-07-28 5.83 5.96 5.76 5.92 18.4M
2023-07-27 5.88 5.99 5.74 5.84 27.1M
2023-07-26 5.82 6.04 5.80 5.98 38.4M
2023-07-25 5.66 5.85 5.66 5.81 29.3M
2023-07-24 5.71 5.71 5.40 5.56 19.4M
2023-07-21 5.55 5.85 5.51 5.70 24.3M
2023-07-20 5.56 5.63 5.52 5.56 10.9M
2023-07-19 5.56 5.70 5.48 5.60 16.3M
2023-07-18 5.49 5.61 5.44 5.56 10.2M
2023-07-17 5.53 5.53 5.40 5.49 8.4M
2023-07-14 5.51 5.57 5.40 5.51 16.1M
2023-07-13 5.50 5.56 5.46 5.51 13.2M
2023-07-12 5.61 5.64 5.45 5.53 17.2M
2023-07-11 5.65 5.76 5.61 5.63 12.1M
2023-07-10 5.69 5.72 5.58 5.60 12.8M
2023-07-07 5.77 5.90 5.67 5.68 14.7M
2023-07-06 5.70 5.82 5.63 5.75 12.5M
2023-07-05 5.80 5.82 5.71 5.74 13.3M
2023-07-04 5.83 5.88 5.72 5.82 15.4M
2023-07-03 5.73 5.88 5.71 5.84 17.0M
2023-06-30 5.79 5.88 5.70 5.72 17.6M
2023-06-29 6.04 6.07 5.71 5.77 30.1M
2023-06-28 6.21 6.21 5.87 6.03 22.9M
2023-06-27 5.97 6.24 5.85 6.17 33.7M
2023-06-26 6.22 6.30 5.89 5.93 47.7M
2023-06-21 6.57 6.79 6.17 6.23 66.5M
2023-06-20 7.03 7.10 6.58 6.73 72.7M
2023-06-19 6.73 7.28 6.73 7.07 105.8M
2023-06-16 6.09 6.64 6.06 6.64 66.3M
2023-06-15 6.05 6.33 5.99 6.04 36.5M
2023-06-14 5.87 6.29 5.78 6.06 50.1M
2023-06-13 6.15 6.19 5.77 5.80 52.5M
2023-06-12 6.33 6.39 6.06 6.12 42.3M
2023-06-09 6.40 6.47 6.27 6.32 32.7M
2023-06-08 6.30 6.55 6.28 6.36 31.1M
2023-06-07 6.18 6.49 6.05 6.32 35.3M
2023-06-06 6.20 6.46 6.15 6.18 45.6M
2023-06-05 5.98 6.32 5.89 6.18 52.3M
2023-06-02 6.25 6.58 6.00 6.06 83.1M
2023-06-01 5.49 5.98 5.36 5.98 60.8M
2023-05-31 5.58 5.88 5.42 5.44 50.2M
2023-05-30 5.11 5.62 5.00 5.62 43.1M
2023-05-29 5.06 5.15 5.05 5.11 9.2M
2023-05-26 5.07 5.10 4.99 5.09 8.8M
2023-05-25 5.00 5.12 4.98 5.08 8.9M
2023-05-24 5.13 5.14 5.01 5.03 14.3M
2023-05-23 5.03 5.25 4.96 5.13 23.5M
2023-05-22 5.08 5.08 4.89 5.02 12.7M
2023-05-19 5.15 5.15 5.04 5.08 14.3M
2023-05-18 5.26 5.26 5.13 5.14 9.4M
2023-05-17 5.29 5.31 5.20 5.24 7.7M
2023-05-16 5.45 5.46 5.26 5.29 11.1M
2023-05-15 5.41 5.44 5.30 5.43 9.8M
2023-05-12 5.61 5.61 5.39 5.41 13.4M
2023-05-11 5.48 5.62 5.45 5.60 14.7M
2023-05-10 5.44 5.52 5.40 5.47 12.1M
2023-05-09 5.50 5.59 5.39 5.44 18.1M
2023-05-08 5.70 5.70 5.46 5.50 20.5M
2023-05-05 5.39 5.75 5.37 5.73 29.9M
2023-05-04 5.33 5.50 5.28 5.40 14.6M
2023-04-28 5.18 5.39 5.17 5.36 15.7M
2023-04-27 5.06 5.32 5.04 5.18 22.5M
2023-04-26 5.14 5.20 5.05 5.06 16.7M
2023-04-25 5.27 5.32 5.01 5.15 24.8M
2023-04-24 5.27 5.37 5.20 5.26 18.0M
2023-04-21 5.58 5.61 5.25 5.27 32.1M
2023-04-20 5.73 5.73 5.58 5.63 14.8M
2023-04-19 5.98 5.99 5.70 5.73 28.5M
2023-04-18 6.08 6.08 5.90 5.97 16.5M
2023-04-17 6.18 6.22 6.07 6.09 14.3M
2023-04-14 6.20 6.26 6.17 6.23 11.1M
2023-04-13 6.29 6.29 6.20 6.22 12.5M
2023-04-12 6.31 6.37 6.19 6.25 19.3M
2023-04-11 6.35 6.40 6.27 6.33 12.4M
2023-04-10 6.54 6.56 6.30 6.35 18.4M
2023-04-07 6.42 6.70 6.40 6.54 24.2M
2023-04-06 6.37 6.48 6.28 6.40 23.7M
2023-04-04 6.50 6.53 6.10 6.43 41.0M
2023-04-03 6.48 6.64 6.38 6.55 26.9M
2023-03-31 6.51 6.58 6.40 6.47 21.1M
2023-03-30 6.75 6.76 6.34 6.45 44.5M
2023-03-29 6.86 6.92 6.65 6.71 34.0M
2023-03-28 7.31 7.36 6.73 6.83 54.9M
2023-03-27 7.01 7.47 7.01 7.26 64.0M
2023-03-24 7.03 7.23 6.90 7.11 45.4M
2023-03-23 6.93 7.18 6.86 7.07 39.8M
2023-03-22 6.95 7.11 6.83 6.94 39.6M
2023-03-21 7.03 7.05 6.81 6.88 36.9M
2023-03-20 7.06 7.22 6.91 6.92 51.2M
2023-03-17 7.08 7.23 6.92 7.11 61.6M
2023-03-16 7.08 7.33 7.05 7.09 72.5M
2023-03-15 6.80 7.36 6.71 7.19 120.7M
2023-03-14 6.04 6.79 5.85 6.79 109.7M
2023-03-13 5.80 6.40 5.79 6.17 82.3M
2023-03-10 5.94 5.99 5.81 5.82 22.3M
2023-03-09 6.15 6.18 5.88 5.98 37.4M
2023-03-08 5.73 6.29 5.71 6.10 62.9M
2023-03-07 5.89 5.90 5.74 5.74 22.8M
2023-03-06 5.93 6.02 5.87 5.89 20.1M
2023-03-03 6.08 6.08 5.86 5.92 20.1M
2023-03-02 5.83 6.12 5.78 5.94 48.7M
2023-03-01 5.88 5.90 5.77 5.84 22.3M
2023-02-28 5.67 5.85 5.60 5.85 27.2M
2023-02-27 5.88 5.88 5.65 5.66 29.1M
2023-02-24 6.08 6.08 5.69 5.88 47.1M
2023-02-23 5.91 6.23 5.91 6.08 59.1M
2023-02-22 5.68 6.02 5.61 5.90 68.6M
2023-02-21 5.67 5.86 5.51 5.69 103.8M
2023-02-20 6.07 6.17 6.07 6.07 18.4M
2023-02-17 6.77 6.85 6.70 6.74 13.2M
2023-02-16 7.01 7.05 6.67 6.77 22.0M
2023-02-15 7.12 7.12 6.91 7.02 18.2M
2023-02-14 7.24 7.27 7.07 7.10 15.7M
2023-02-13 7.21 7.30 7.17 7.23 12.4M
2023-02-10 7.12 7.25 7.09 7.19 14.3M
2023-02-09 7.00 7.17 6.95 7.14 17.0M
2023-02-08 7.17 7.18 7.00 7.04 15.2M
2023-02-07 7.20 7.29 7.14 7.18 16.6M
2023-02-06 7.18 7.29 7.06 7.19 17.0M
2023-02-03 7.07 7.36 7.02 7.18 30.4M
2023-02-02 6.96 7.10 6.89 7.07 20.6M
2023-02-01 6.83 6.98 6.74 6.97 23.8M
2023-01-31 6.90 6.97 6.78 6.88 22.8M
2023-01-30 6.71 6.94 6.69 6.85 40.7M
2023-01-20 6.45 6.67 6.44 6.65 14.5M
2023-01-19 6.51 6.54 6.44 6.49 8.0M
2023-01-18 6.67 6.67 6.51 6.55 10.2M
2023-01-17 6.60 6.71 6.54 6.61 14.8M
2023-01-16 6.37 6.74 6.32 6.58 27.1M
2023-01-13 6.43 6.44 6.26 6.35 17.1M
2023-01-12 6.40 6.45 6.35 6.42 10.5M
2023-01-11 6.50 6.56 6.41 6.44 15.0M
2023-01-10 6.70 6.82 6.48 6.52 27.0M
2023-01-09 6.57 6.73 6.52 6.68 25.9M
2023-01-06 6.54 6.67 6.47 6.57 23.4M
2023-01-05 6.50 6.58 6.40 6.49 16.8M
2023-01-04 6.46 6.58 6.36 6.52 27.3M
2023-01-03 6.28 6.63 6.27 6.46 36.0M