Beijing Seeyon Internet (688369)

688369
🏛️ China →
26.65
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
2021-12-31 69.42 72.93 69.00 71.15 1.3M
2021-12-30 65.39 70.20 65.15 69.42 1.5M
2021-12-29 68.90 68.90 65.08 65.08 1.2M
2021-12-28 64.58 68.92 64.58 68.45 0.7M
2021-12-27 65.20 66.48 64.22 64.58 0.3M
2021-12-24 67.20 68.16 65.12 65.47 0.4M
2021-12-23 68.08 68.08 66.07 66.41 0.5M
2021-12-22 68.88 68.94 66.68 67.68 0.4M
2021-12-21 66.32 69.23 66.01 68.61 0.7M
2021-12-20 67.10 69.27 65.90 66.31 0.8M
2021-12-17 66.58 68.38 65.00 67.66 1.0M
2021-12-16 66.00 67.28 65.84 66.58 0.4M
2021-12-15 67.15 68.39 65.70 66.15 0.8M
2021-12-14 65.08 68.54 64.51 67.60 1.1M
2021-12-13 64.99 66.29 63.90 65.08 0.9M
2021-12-10 67.80 67.80 63.76 64.21 1.3M
2021-12-09 63.76 67.56 62.90 66.85 2.0M
2021-12-08 60.00 63.50 59.37 62.90 1.2M
2021-12-07 61.30 61.30 59.04 59.55 0.5M
2021-12-06 61.71 61.79 59.85 60.78 1.0M
2021-12-03 62.63 63.59 61.23 61.85 0.7M
2021-12-02 64.20 64.20 62.07 62.61 0.9M
2021-12-01 60.35 66.37 60.00 63.89 2.3M
2021-11-30 59.00 60.45 59.00 59.91 0.5M
2021-11-29 58.50 59.65 58.50 58.83 0.4M
2021-11-26 60.99 60.99 58.88 59.38 0.5M
2021-11-25 60.92 61.56 60.60 60.66 0.4M
2021-11-24 60.99 61.30 60.41 60.65 0.3M
2021-11-23 60.62 61.58 60.21 61.04 0.4M
2021-11-22 61.16 62.00 60.11 60.82 0.5M
2021-11-19 60.33 61.48 60.33 61.11 0.4M
2021-11-18 61.80 62.85 60.58 60.66 0.4M
2021-11-17 60.55 61.60 60.53 61.55 0.4M
2021-11-16 60.80 61.40 60.18 60.91 0.4M
2021-11-15 59.86 61.80 59.86 60.90 0.8M
2021-11-12 60.45 60.87 59.25 59.86 0.5M
2021-11-11 59.87 61.26 59.07 61.14 0.4M
2021-11-10 59.59 59.75 58.50 59.60 0.3M
2021-11-09 59.71 59.71 58.50 59.60 0.2M
2021-11-08 60.56 60.56 58.42 59.43 0.3M
2021-11-05 59.11 60.37 58.58 59.87 0.3M
2021-11-04 57.64 59.78 57.58 59.22 0.3M
2021-11-03 59.11 59.98 57.02 57.57 0.4M
2021-11-02 58.78 60.40 58.78 59.30 0.3M
2021-11-01 58.13 60.97 57.42 59.27 0.4M
2021-10-29 55.22 57.34 55.22 56.99 0.3M
2021-10-28 57.85 58.04 55.76 55.82 0.5M
2021-10-27 59.32 60.11 58.02 58.50 0.3M
2021-10-26 59.96 60.77 58.82 59.57 0.2M
2021-10-25 61.31 61.31 58.88 59.45 0.4M
2021-10-22 62.43 62.43 60.63 61.07 0.2M
2021-10-21 61.11 63.19 61.11 61.96 0.2M
2021-10-20 62.13 63.65 62.00 62.00 0.4M
2021-10-19 61.70 64.99 61.02 62.00 0.7M
2021-10-18 60.19 62.31 59.49 61.74 0.3M
2021-10-15 61.52 62.90 60.91 61.81 0.2M
2021-10-14 61.82 61.82 60.88 61.51 0.2M
2021-10-13 61.51 61.89 60.68 61.36 0.1M
2021-10-12 62.30 62.33 60.32 61.12 0.3M
2021-10-11 62.48 63.89 62.04 62.67 0.2M
2021-10-08 62.00 63.88 61.86 62.48 0.3M
2021-09-30 62.43 64.31 61.86 63.35 0.2M
2021-09-29 63.67 64.21 61.68 62.61 0.4M
2021-09-28 63.00 64.38 62.31 63.89 0.3M
2021-09-27 64.69 64.97 62.33 63.15 0.5M
2021-09-24 63.48 64.20 62.29 63.73 0.3M
2021-09-23 62.96 63.85 62.78 62.97 0.4M
2021-09-22 64.18 64.96 62.71 62.98 0.3M
2021-09-17 64.28 64.66 62.80 64.00 0.3M
2021-09-16 65.90 66.63 63.91 64.07 0.4M
2021-09-15 65.90 66.88 65.36 66.08 0.4M
2021-09-14 65.11 67.69 65.09 66.00 0.5M
2021-09-13 68.64 68.99 65.11 65.49 0.8M
2021-09-10 68.02 69.11 67.03 67.72 0.6M
2021-09-09 70.00 70.24 68.28 68.40 0.5M
2021-09-08 71.31 71.66 69.00 70.08 0.5M
2021-09-07 69.86 71.86 69.67 71.35 0.7M
2021-09-06 69.95 71.48 68.11 69.86 0.7M
2021-09-03 70.53 72.00 69.00 69.95 0.6M
2021-09-02 71.00 72.06 70.09 71.04 0.4M
2021-09-01 72.36 72.70 70.07 71.76 0.8M
2021-08-31 73.88 74.46 70.61 71.43 0.6M
2021-08-30 72.83 74.69 72.32 73.88 1.1M
2021-08-27 70.90 72.88 69.71 71.83 0.7M
2021-08-26 75.98 76.04 70.93 71.60 1.2M
2021-08-25 74.90 79.44 73.60 75.60 1.7M
2021-08-24 73.45 76.86 72.82 75.08 1.6M
2021-08-23 71.00 73.40 70.45 72.82 0.9M
2021-08-20 71.55 71.86 69.13 70.83 0.6M
2021-08-19 70.12 73.00 70.12 72.07 0.6M
2021-08-18 70.52 72.35 68.32 71.20 1.1M
2021-08-17 72.38 73.05 70.82 71.20 1.2M
2021-08-16 71.00 72.98 70.00 71.55 0.9M
2021-08-13 73.88 75.00 69.31 71.00 2.2M
2021-08-12 75.90 76.99 72.50 73.60 2.0M
2021-08-11 76.77 80.00 74.56 74.85 3.3M
2021-08-10 77.90 78.82 74.00 75.60 4.7M
2021-08-09 73.00 80.64 73.00 78.00 6.0M
2021-08-06 62.12 67.85 62.12 67.20 1.2M
2021-08-05 59.96 63.93 59.60 63.15 0.7M
2021-08-04 59.10 60.45 58.40 59.96 0.3M
2021-08-03 60.34 61.50 59.17 59.97 0.3M
2021-08-02 57.91 60.39 56.98 60.20 0.5M
2021-07-30 58.32 58.80 56.20 58.00 0.8M
2021-07-29 59.00 60.68 57.61 58.49 0.8M
2021-07-28 63.68 63.78 57.00 58.56 0.6M
2021-07-27 64.60 65.20 63.33 63.33 0.4M
2021-07-26 67.48 67.57 63.25 63.56 0.4M
2021-07-23 68.85 68.87 66.55 66.55 0.3M
2021-07-22 67.58 69.58 65.50 69.00 0.6M
2021-07-21 68.20 69.30 67.41 67.56 0.4M
2021-07-20 66.43 69.18 64.00 68.35 0.5M
2021-07-19 67.70 67.70 65.30 65.63 0.4M
2021-07-16 69.69 69.96 66.02 67.35 0.4M
2021-07-15 68.30 68.30 65.53 66.99 0.4M
2021-07-14 67.38 68.45 67.00 67.77 0.4M
2021-07-13 69.02 70.50 68.11 68.68 0.5M
2021-07-12 68.02 69.88 68.02 69.39 0.7M
2021-07-09 68.30 69.19 66.62 68.63 0.8M
2021-07-08 67.23 69.78 66.43 68.65 0.8M
2021-07-07 64.92 67.50 63.79 66.84 0.8M
2021-07-06 63.11 65.87 62.57 65.46 0.8M
2021-07-05 63.91 64.97 62.73 63.60 0.3M
2021-07-02 62.15 63.44 62.11 63.10 0.1M
2021-07-01 64.00 64.73 62.47 62.98 0.3M
2021-06-30 63.05 64.66 63.04 63.90 0.3M
2021-06-29 62.84 63.59 61.60 63.05 0.4M
2021-06-28 62.11 63.36 61.14 63.00 0.4M
2021-06-25 62.76 63.52 61.38 62.59 0.3M
2021-06-24 63.88 63.88 62.31 63.03 0.3M
2021-06-23 63.70 64.48 62.61 64.00 0.3M
2021-06-22 65.99 66.00 63.01 63.42 0.5M
2021-06-21 64.94 65.98 64.00 65.56 0.5M
2021-06-18 65.10 66.00 63.35 64.29 0.6M
2021-06-17 64.70 66.13 64.02 65.80 0.6M
2021-06-16 65.58 66.50 63.80 64.07 0.7M
2021-06-15 68.50 70.78 65.30 66.00 1.0M
2021-06-11 71.00 73.80 68.59 69.69 2.0M
2021-06-10 62.50 69.47 61.61 68.59 1.5M
2021-06-09 62.40 64.20 61.88 62.55 0.5M
2021-06-08 61.61 62.49 60.46 62.39 0.6M
2021-06-07 60.98 62.40 60.82 61.52 0.3M
2021-06-04 60.50 61.27 59.90 61.00 0.2M
2021-06-03 61.50 62.56 60.50 60.55 0.3M
2021-06-02 61.25 63.18 61.00 61.36 0.7M
2021-06-01 60.20 61.70 59.56 61.06 0.6M
2021-05-31 59.35 60.99 59.16 59.90 0.4M
2021-05-28 59.20 60.28 59.00 59.42 0.3M
2021-05-27 58.15 59.99 57.88 59.67 0.6M
2021-05-26 58.97 59.24 58.00 58.13 0.3M
2021-05-25 58.09 59.28 57.95 58.67 0.3M
2021-05-24 56.80 59.00 56.50 58.50 0.4M
2021-05-21 56.02 57.93 55.58 57.07 0.3M
2021-05-20 56.55 56.71 55.66 55.90 0.4M
2021-05-19 57.77 58.32 56.40 56.48 0.5M
2021-05-18 58.08 58.34 57.50 58.03 0.2M
2021-05-17 57.38 58.44 57.38 57.89 0.2M
2021-05-14 58.67 58.88 57.71 58.39 0.2M
2021-05-13 59.02 59.44 57.78 58.00 0.4M
2021-05-12 57.20 59.88 57.12 59.67 0.4M
2021-05-11 55.90 58.59 55.06 57.99 0.4M
2021-05-10 57.07 57.07 54.92 55.59 0.3M
2021-05-07 58.00 58.31 56.70 56.77 0.1M
2021-05-06 56.93 59.07 56.21 58.25 0.3M
2021-04-30 55.43 56.41 55.41 56.20 0.2M
2021-04-29 56.29 56.48 55.00 55.55 0.2M
2021-04-28 56.61 56.94 54.92 55.90 0.5M
2021-04-27 57.73 58.77 56.74 57.28 0.2M
2021-04-26 57.56 59.87 56.54 58.07 0.3M
2021-04-23 58.68 58.68 56.80 57.20 0.3M
2021-04-22 59.00 60.70 58.35 58.68 0.3M
2021-04-21 57.99 59.56 55.89 59.05 0.8M
2021-04-20 58.78 59.33 57.84 58.14 0.4M
2021-04-19 58.78 60.57 57.75 59.00 0.6M
2021-04-16 58.33 59.16 57.60 58.78 0.5M
2021-04-15 58.15 59.21 57.09 58.96 0.5M
2021-04-14 59.39 59.59 58.71 58.88 0.2M
2021-04-13 59.63 60.60 58.66 59.39 0.2M
2021-04-12 60.43 60.60 59.26 60.36 0.2M
2021-04-09 60.20 60.95 59.72 60.77 0.2M
2021-04-08 60.59 61.24 60.09 60.79 0.2M
2021-04-07 61.66 61.77 60.02 60.79 0.3M
2021-04-06 60.58 61.36 60.31 60.70 0.1M
2021-04-02 59.15 60.98 58.86 60.58 0.3M
2021-04-01 59.22 60.42 57.58 59.89 0.4M
2021-03-31 59.00 60.00 57.81 59.30 0.4M
2021-03-30 60.09 60.15 59.13 59.28 0.2M
2021-03-29 59.99 60.32 59.59 59.60 0.2M
2021-03-26 59.20 60.25 58.41 60.20 0.3M
2021-03-25 57.70 59.80 57.70 59.21 0.2M
2021-03-24 58.67 59.58 58.08 58.85 0.3M
2021-03-23 59.85 60.72 59.25 59.30 0.3M
2021-03-22 58.10 60.29 58.10 60.19 0.6M
2021-03-19 57.00 58.64 56.65 58.25 0.3M
2021-03-18 57.51 57.80 56.32 57.67 0.5M
2021-03-17 58.60 58.99 56.81 57.60 0.2M
2021-03-16 56.33 57.98 55.93 57.60 0.5M
2021-03-15 55.30 57.30 54.50 56.49 0.5M
2021-03-12 55.38 55.88 53.10 55.81 0.7M
2021-03-11 51.20 55.55 50.38 55.36 1.1M
2021-03-10 51.80 51.80 49.92 51.13 0.8M
2021-03-09 54.62 54.94 50.82 51.10 0.7M
2021-03-08 56.44 56.76 54.31 54.62 0.6M
2021-03-05 56.00 56.47 55.32 56.25 0.5M
2021-03-04 57.01 57.45 55.17 55.92 0.5M
2021-03-03 57.56 57.90 56.50 57.50 0.5M
2021-03-02 58.88 58.97 56.82 57.38 0.5M
2021-03-01 57.80 59.39 57.05 58.40 0.6M
2021-02-26 57.64 59.30 57.52 57.69 0.4M
2021-02-25 58.94 59.97 56.55 58.80 0.8M
2021-02-24 60.50 62.45 59.74 60.19 0.4M
2021-02-23 60.67 61.48 59.67 60.04 0.3M
2021-02-22 61.13 62.38 60.66 60.96 0.4M
2021-02-19 57.88 63.30 57.52 61.39 0.7M
2021-02-18 58.16 59.10 56.70 58.15 0.5M
2021-02-10 56.95 57.67 56.56 57.25 0.2M
2021-02-09 56.00 57.91 55.51 56.98 0.3M
2021-02-08 55.03 57.88 54.11 56.01 0.4M
2021-02-05 55.35 56.73 54.24 54.32 0.3M
2021-02-04 57.90 58.89 55.30 55.80 0.6M
2021-02-03 59.98 60.24 57.68 58.45 0.5M
2021-02-02 60.00 60.90 59.88 60.08 0.3M
2021-02-01 59.93 61.16 59.36 60.82 0.3M
2021-01-29 62.20 62.47 59.96 60.51 0.6M
2021-01-28 61.62 63.34 61.10 62.00 0.4M
2021-01-27 61.56 63.00 60.50 62.01 0.5M
2021-01-26 61.10 61.95 60.33 61.56 0.4M
2021-01-25 62.50 63.25 58.88 61.23 1.2M
2021-01-22 63.00 63.00 60.80 62.50 0.7M
2021-01-21 61.88 63.46 61.57 62.55 0.6M
2021-01-20 62.05 62.58 61.01 61.66 0.7M
2021-01-19 64.20 64.49 62.48 62.63 0.6M
2021-01-18 64.50 65.00 63.51 64.25 0.6M
2021-01-15 62.63 65.70 61.60 65.14 0.8M
2021-01-14 61.28 64.46 61.00 61.99 0.7M
2021-01-13 63.00 63.98 61.05 61.40 0.8M
2021-01-12 68.67 69.02 62.02 63.45 1.7M
2021-01-11 70.89 71.18 68.70 68.90 1.1M
2021-01-08 70.17 73.00 69.24 71.40 0.5M
2021-01-07 73.35 74.42 69.92 70.66 1.0M
2021-01-06 75.80 76.25 73.05 73.93 0.8M
2021-01-05 77.76 78.28 75.12 75.52 1.0M
2021-01-04 76.50 79.38 75.88 78.48 0.9M