Beijing Airport Hi-Tech (600463)

600463
🏛️ China →
11.49
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 9.83 9.93 9.65 9.86 3.0M
2023-12-28 9.60 9.83 9.47 9.78 3.1M
2023-12-27 9.61 9.69 9.45 9.63 2.7M
2023-12-26 9.65 9.72 9.51 9.61 2.3M
2023-12-25 9.86 9.86 9.50 9.60 3.7M
2023-12-22 10.07 10.16 9.78 9.86 3.9M
2023-12-21 9.84 10.04 9.79 9.98 3.6M
2023-12-20 10.09 10.24 9.85 9.89 3.9M
2023-12-19 10.18 10.45 10.00 10.12 4.6M
2023-12-18 10.25 10.52 10.15 10.24 5.5M
2023-12-15 10.50 10.70 10.25 10.49 7.7M
2023-12-14 10.45 10.57 10.23 10.30 4.9M
2023-12-13 10.38 10.61 10.36 10.46 5.3M
2023-12-12 10.30 10.53 10.24 10.51 6.0M
2023-12-11 10.09 10.36 10.08 10.26 5.5M
2023-12-08 10.66 10.69 10.17 10.25 7.8M
2023-12-07 10.65 10.80 10.51 10.65 8.4M
2023-12-06 10.57 10.88 10.50 10.65 12.1M
2023-12-05 11.10 11.37 10.60 10.62 18.0M
2023-12-04 10.02 10.93 9.92 10.93 11.1M
2023-12-01 9.67 9.99 9.66 9.94 6.8M
2023-11-30 9.70 10.16 9.56 9.85 10.1M
2023-11-29 9.58 10.28 9.48 9.74 13.6M
2023-11-28 9.72 9.72 9.21 9.53 11.6M
2023-11-27 10.20 10.25 9.62 9.70 22.8M
2023-11-24 9.84 10.81 9.77 10.53 25.5M
2023-11-23 9.46 9.89 9.44 9.83 5.5M
2023-11-22 9.63 9.91 9.58 9.61 4.5M
2023-11-21 9.35 9.70 9.35 9.55 4.3M
2023-11-20 9.34 9.50 9.27 9.36 2.6M
2023-11-17 9.26 9.43 9.20 9.30 2.1M
2023-11-16 9.28 9.36 9.16 9.26 2.7M
2023-11-15 9.58 9.66 9.28 9.33 5.2M
2023-11-14 9.15 9.94 9.09 9.59 8.8M
2023-11-13 8.98 9.16 8.95 9.14 2.0M
2023-11-10 9.01 9.06 8.89 8.97 1.7M
2023-11-09 9.20 9.24 8.99 9.02 2.1M
2023-11-08 9.19 9.27 9.09 9.23 2.1M
2023-11-07 9.16 9.24 9.07 9.17 2.5M
2023-11-06 9.02 9.20 8.93 9.16 2.7M
2023-11-03 9.10 9.20 8.95 8.98 2.2M
2023-11-02 9.20 9.33 9.05 9.12 3.4M
2023-11-01 9.09 9.23 9.01 9.18 3.0M
2023-10-31 8.80 9.20 8.79 9.06 3.7M
2023-10-30 8.68 8.89 8.66 8.83 2.2M
2023-10-27 8.57 8.74 8.57 8.73 1.9M
2023-10-26 8.58 8.63 8.53 8.56 1.7M
2023-10-25 8.57 8.67 8.55 8.58 2.5M
2023-10-24 8.18 8.57 8.08 8.57 3.4M
2023-10-23 8.41 8.45 8.04 8.08 3.1M
2023-10-20 8.34 8.60 8.25 8.45 2.4M
2023-10-19 8.29 8.48 8.21 8.34 1.8M
2023-10-18 8.30 8.59 8.23 8.29 2.3M
2023-10-17 8.26 8.38 8.22 8.32 1.0M
2023-10-16 8.24 8.35 8.19 8.26 1.2M
2023-10-13 8.35 8.43 8.21 8.27 1.3M
2023-10-12 8.30 8.44 8.26 8.35 1.4M
2023-10-11 8.27 8.39 8.22 8.30 2.1M
2023-10-10 8.37 8.44 8.18 8.21 2.3M
2023-10-09 8.99 9.02 8.35 8.39 4.8M
2023-09-28 8.70 9.15 8.62 9.07 2.5M
2023-09-27 8.54 8.69 8.43 8.64 1.2M
2023-09-26 8.45 8.64 8.41 8.52 1.2M
2023-09-25 8.71 8.71 8.43 8.52 1.7M
2023-09-22 8.47 8.72 8.43 8.72 1.5M
2023-09-21 8.56 8.66 8.45 8.47 1.4M
2023-09-20 8.45 8.66 8.44 8.59 2.0M
2023-09-19 8.59 8.61 8.44 8.45 1.5M
2023-09-18 8.56 8.58 8.44 8.57 1.4M
2023-09-15 8.59 8.69 8.54 8.58 1.6M
2023-09-14 8.80 8.80 8.48 8.57 2.7M
2023-09-13 8.92 8.99 8.74 8.78 1.6M
2023-09-12 8.81 9.06 8.74 8.93 2.6M
2023-09-11 8.73 8.91 8.58 8.86 2.8M
2023-09-08 8.68 8.85 8.66 8.76 1.6M
2023-09-07 8.87 8.92 8.72 8.74 1.6M
2023-09-06 8.69 8.96 8.64 8.87 2.2M
2023-09-05 9.08 9.08 8.68 8.71 2.6M
2023-09-04 8.92 9.14 8.90 9.08 2.9M
2023-09-01 9.03 9.16 8.87 9.03 3.7M
2023-08-31 9.26 9.36 8.95 8.95 2.5M
2023-08-30 9.42 9.54 9.26 9.30 2.2M
2023-08-29 8.86 9.43 8.86 9.42 3.8M
2023-08-28 8.98 9.25 8.78 8.92 4.5M
2023-08-25 8.64 8.78 8.52 8.58 1.7M
2023-08-24 8.86 8.88 8.60 8.62 1.6M
2023-08-23 8.90 9.05 8.76 8.77 1.7M
2023-08-22 8.92 9.09 8.80 8.97 1.8M
2023-08-21 9.04 9.13 8.90 8.92 1.8M
2023-08-18 9.41 9.43 8.99 8.99 2.3M
2023-08-17 9.27 9.39 9.14 9.35 2.4M
2023-08-16 9.02 9.45 8.98 9.30 3.4M
2023-08-15 9.05 9.31 9.01 9.05 1.5M
2023-08-14 9.03 9.25 8.88 9.20 2.6M
2023-08-11 9.27 9.42 9.14 9.14 2.1M
2023-08-10 9.21 9.38 9.20 9.24 1.6M
2023-08-09 9.30 9.52 9.20 9.21 2.1M
2023-08-08 9.45 9.56 9.30 9.35 2.1M
2023-08-07 9.62 9.64 9.35 9.43 4.8M
2023-08-04 9.99 10.10 9.68 9.71 4.3M
2023-08-03 9.85 10.01 9.58 9.96 4.5M
2023-08-02 9.65 10.16 9.65 9.81 5.6M
2023-08-01 9.79 9.81 9.67 9.67 2.9M
2023-07-31 9.77 9.92 9.71 9.77 4.3M
2023-07-28 10.01 10.15 9.85 9.89 5.5M
2023-07-27 9.93 10.45 9.82 10.06 6.9M
2023-07-26 10.10 10.10 9.90 9.95 4.8M
2023-07-25 9.87 10.28 9.87 10.11 6.4M
2023-07-24 9.70 9.89 9.58 9.84 3.5M
2023-07-21 9.70 9.89 9.62 9.72 2.9M
2023-07-20 9.72 9.83 9.65 9.76 3.0M
2023-07-19 9.72 9.80 9.60 9.73 3.6M
2023-07-18 9.38 9.84 9.34 9.70 5.8M
2023-07-17 9.28 9.60 9.00 9.40 5.5M
2023-07-14 9.30 9.65 9.22 9.54 7.3M
2023-07-13 9.21 9.39 9.16 9.20 4.1M
2023-07-12 9.36 9.42 9.17 9.21 4.6M
2023-07-11 9.56 9.70 9.26 9.34 6.7M
2023-07-10 9.65 9.80 9.46 9.54 6.4M
2023-07-07 9.86 9.98 9.68 9.74 11.9M
2023-07-06 8.96 9.86 8.93 9.86 10.8M
2023-07-05 9.07 9.18 8.92 8.96 3.2M
2023-07-04 8.97 9.23 8.86 9.07 4.0M
2023-07-03 8.75 9.00 8.71 8.97 5.8M
2023-06-30 8.32 8.83 8.31 8.76 4.9M
2023-06-29 8.41 8.43 8.30 8.32 1.5M
2023-06-28 8.46 8.50 8.31 8.41 1.8M
2023-06-27 8.15 8.51 8.12 8.45 3.3M
2023-06-26 8.45 8.49 8.10 8.16 2.7M
2023-06-21 8.60 8.65 8.44 8.50 2.0M
2023-06-20 8.77 8.77 8.56 8.56 2.3M
2023-06-19 8.79 8.82 8.71 8.78 1.8M
2023-06-16 8.71 8.90 8.67 8.81 3.0M
2023-06-15 8.65 8.88 8.62 8.67 3.2M
2023-06-14 8.68 8.72 8.52 8.65 2.4M
2023-06-13 8.46 8.74 8.46 8.64 3.3M
2023-06-12 8.60 8.60 8.34 8.46 2.7M
2023-06-09 8.61 8.75 8.44 8.64 4.8M
2023-06-08 8.38 8.75 8.34 8.62 4.5M
2023-06-07 8.28 8.46 8.15 8.39 2.0M
2023-06-06 8.39 8.39 8.20 8.22 1.5M
2023-06-05 8.27 8.37 8.19 8.35 1.8M
2023-06-02 8.08 8.33 8.02 8.30 2.8M
2023-06-01 8.19 8.19 8.00 8.03 2.0M
2023-05-31 8.14 8.21 8.06 8.12 1.5M
2023-05-30 8.14 8.16 7.95 8.16 1.7M
2023-05-29 8.17 8.17 8.02 8.08 1.7M
2023-05-26 8.13 8.20 7.87 8.15 2.7M
2023-05-25 8.40 8.44 8.02 8.13 2.8M
2023-05-24 8.18 8.45 8.11 8.42 2.7M
2023-05-23 8.11 8.36 8.11 8.17 1.6M
2023-05-22 8.30 8.30 8.09 8.23 1.9M
2023-05-19 8.48 8.48 8.24 8.32 1.9M
2023-05-18 8.43 8.51 8.37 8.48 1.7M
2023-05-17 8.31 8.45 8.20 8.43 1.7M
2023-05-16 8.45 8.54 8.26 8.31 2.2M
2023-05-15 8.44 8.55 8.25 8.45 3.7M
2023-05-12 8.91 8.93 8.57 8.58 2.8M
2023-05-11 8.63 8.91 8.56 8.88 3.1M
2023-05-10 8.57 8.70 8.52 8.63 1.8M
2023-05-09 8.70 8.72 8.52 8.58 2.4M
2023-05-08 8.85 8.86 8.63 8.73 3.0M
2023-05-05 8.80 8.97 8.72 8.94 3.7M
2023-05-04 8.65 8.88 8.62 8.80 3.4M
2023-04-28 8.64 8.87 8.60 8.84 3.5M
2023-04-27 8.60 8.74 8.54 8.65 2.6M
2023-04-26 8.40 8.73 8.25 8.70 4.4M
2023-04-25 8.50 8.64 8.21 8.33 3.6M
2023-04-24 8.41 8.66 8.32 8.47 4.5M
2023-04-21 8.50 8.84 8.38 8.47 4.2M
2023-04-20 8.28 8.62 8.26 8.58 7.1M
2023-04-19 8.06 8.38 7.96 8.35 4.4M
2023-04-18 8.12 8.12 7.93 8.05 2.2M
2023-04-17 8.25 8.30 7.95 8.12 3.6M
2023-04-14 8.14 8.43 8.11 8.36 3.9M
2023-04-13 8.16 8.34 8.10 8.16 3.2M
2023-04-12 7.83 8.21 7.79 8.19 4.8M
2023-04-11 7.75 7.86 7.71 7.83 1.2M
2023-04-10 8.01 8.08 7.73 7.78 1.8M
2023-04-07 7.96 8.08 7.92 8.01 2.0M
2023-04-06 8.11 8.11 7.80 7.83 2.6M
2023-04-04 8.22 8.31 8.05 8.11 2.2M
2023-04-03 8.20 8.36 8.20 8.24 1.8M
2023-03-31 8.20 8.26 8.10 8.23 1.1M
2023-03-30 8.25 8.31 8.10 8.15 1.7M
2023-03-29 8.45 8.52 8.22 8.23 2.0M
2023-03-28 8.55 8.66 8.43 8.44 1.9M
2023-03-27 8.55 8.60 8.40 8.58 2.8M
2023-03-24 8.43 8.60 8.36 8.55 2.3M
2023-03-23 8.41 8.47 8.35 8.43 1.4M
2023-03-22 8.40 8.48 8.39 8.46 1.3M
2023-03-21 8.31 8.43 8.27 8.41 1.6M
2023-03-20 8.40 8.44 8.29 8.30 1.6M
2023-03-17 8.26 8.40 8.23 8.37 2.4M
2023-03-16 8.26 8.38 8.24 8.25 1.4M
2023-03-15 8.25 8.39 8.19 8.33 1.9M
2023-03-14 8.39 8.39 8.11 8.18 2.0M
2023-03-13 8.46 8.46 8.26 8.34 1.6M
2023-03-10 8.56 8.59 8.39 8.42 1.8M
2023-03-09 8.59 8.60 8.35 8.59 1.9M
2023-03-08 8.44 8.58 8.44 8.55 1.5M
2023-03-07 8.70 8.75 8.49 8.49 3.8M
2023-03-06 8.84 8.87 8.67 8.76 3.9M
2023-03-03 8.76 9.25 8.75 8.90 5.5M
2023-03-02 8.81 8.88 8.72 8.76 2.0M
2023-03-01 8.68 8.83 8.67 8.81 2.1M
2023-02-28 8.63 8.80 8.59 8.76 2.5M
2023-02-27 8.79 8.90 8.58 8.63 3.0M
2023-02-24 8.81 8.89 8.64 8.88 4.3M
2023-02-23 8.95 9.06 8.75 8.81 3.6M
2023-02-22 8.91 8.99 8.82 8.96 2.8M
2023-02-21 9.00 9.12 8.86 8.99 5.1M
2023-02-20 9.21 9.22 8.84 9.05 6.8M
2023-02-17 9.03 9.30 9.00 9.30 5.7M
2023-02-16 9.43 9.55 8.99 9.06 6.1M
2023-02-15 9.43 9.48 9.28 9.38 4.1M
2023-02-14 9.41 9.63 9.31 9.47 6.6M
2023-02-13 9.20 9.55 9.02 9.47 10.6M
2023-02-10 9.01 9.22 8.98 9.15 6.0M
2023-02-09 8.97 9.14 8.84 9.01 5.5M
2023-02-08 9.27 9.37 8.95 9.02 9.9M
2023-02-07 8.95 9.52 8.82 9.27 17.0M
2023-02-06 8.74 8.97 8.63 8.75 4.8M
2023-02-03 8.91 9.03 8.75 8.87 7.0M
2023-02-02 9.08 9.15 8.79 9.03 9.5M
2023-02-01 9.10 9.10 8.82 9.06 8.2M
2023-01-31 8.87 9.26 8.74 9.11 12.0M
2023-01-30 8.90 8.99 8.75 8.90 8.7M
2023-01-20 9.02 9.06 8.70 8.70 7.7M
2023-01-19 9.00 9.15 8.89 8.93 14.2M
2023-01-18 8.40 9.17 8.38 9.17 16.3M
2023-01-17 8.60 8.61 8.22 8.34 5.6M
2023-01-16 8.66 8.69 8.44 8.62 8.4M
2023-01-13 8.51 9.15 8.31 8.90 11.5M
2023-01-12 8.62 8.90 8.06 8.43 8.8M
2023-01-11 8.42 8.96 8.39 8.62 10.4M
2023-01-10 8.51 8.62 8.37 8.48 3.8M
2023-01-09 8.60 8.69 8.47 8.50 3.9M
2023-01-06 8.79 8.80 8.46 8.59 6.3M
2023-01-05 8.94 8.95 8.66 8.76 6.8M
2023-01-04 8.90 9.10 8.81 9.00 11.2M
2023-01-03 8.80 9.03 8.70 8.92 14.9M