Beijing Airport High-Tech Park Co Ltd (600463)

600463
🏛️ Chine →
11.49
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 7.75 8.50 7.59 8.11 16.8M
2021-12-30 7.53 8.14 7.24 7.80 18.0M
2021-12-29 6.99 7.70 6.90 7.70 12.1M
2021-12-28 7.21 7.22 6.88 7.00 15.0M
2021-12-27 8.16 8.21 7.40 7.40 19.9M
2021-12-24 7.80 8.57 7.25 8.22 24.6M
2021-12-23 7.82 7.82 7.50 7.82 17.5M
2021-12-22 7.11 7.11 7.11 7.11 4.0M
2021-12-13 6.38 6.76 6.31 6.46 5.6M
2021-12-10 6.05 6.59 6.01 6.45 6.5M
2021-12-09 5.99 6.06 5.96 6.06 1.3M
2021-12-08 6.00 6.05 5.98 6.01 0.9M
2021-12-07 6.02 6.07 5.97 5.99 0.8M
2021-12-06 6.07 6.07 5.98 6.00 0.9M
2021-12-03 6.06 6.09 5.95 6.04 1.2M
2021-12-02 6.00 6.10 5.96 6.06 1.2M
2021-12-01 5.88 6.03 5.85 6.00 1.1M
2021-11-30 5.85 5.93 5.81 5.90 1.2M
2021-11-29 5.95 5.95 5.78 5.83 1.3M
2021-11-26 6.01 6.04 5.88 5.94 1.3M
2021-11-25 5.96 6.09 5.95 6.04 1.2M
2021-11-24 5.96 6.01 5.93 5.99 1.2M
2021-11-23 5.98 5.98 5.92 5.94 0.8M
2021-11-22 5.97 5.98 5.91 5.94 1.1M
2021-11-19 5.87 5.96 5.83 5.94 1.4M
2021-11-18 5.91 5.99 5.88 5.88 0.9M
2021-11-17 5.87 5.93 5.84 5.91 1.9M
2021-11-16 5.85 5.89 5.83 5.88 1.3M
2021-11-15 5.87 5.90 5.76 5.89 1.5M
2021-11-12 5.94 5.94 5.80 5.85 1.7M
2021-11-11 5.78 5.96 5.78 5.93 2.1M
2021-11-10 5.76 5.84 5.71 5.80 1.6M
2021-11-09 5.69 5.84 5.64 5.79 1.9M
2021-11-08 5.62 5.71 5.60 5.69 1.7M
2021-11-05 5.68 5.68 5.58 5.63 1.2M
2021-11-04 5.61 5.68 5.59 5.68 1.0M
2021-11-03 5.53 5.66 5.52 5.61 1.6M
2021-11-02 5.77 5.80 5.46 5.52 3.2M
2021-11-01 5.67 5.79 5.65 5.77 1.8M
2021-10-29 5.64 5.71 5.58 5.68 1.5M
2021-10-28 5.65 5.73 5.63 5.64 1.2M
2021-10-27 5.75 5.80 5.65 5.69 1.4M
2021-10-26 5.87 5.90 5.76 5.79 1.8M
2021-10-25 6.06 6.06 5.83 5.85 1.8M
2021-10-22 6.10 6.14 6.03 6.06 1.0M
2021-10-21 6.20 6.29 6.14 6.14 1.2M
2021-10-20 6.26 6.31 6.16 6.25 1.2M
2021-10-19 6.46 6.47 6.23 6.26 1.8M
2021-10-18 6.68 6.68 6.35 6.42 1.8M
2021-10-15 6.74 6.76 6.52 6.67 1.3M
2021-10-14 6.54 6.84 6.45 6.76 2.2M
2021-10-13 6.50 6.54 6.39 6.48 1.7M
2021-10-12 6.58 6.58 6.34 6.42 1.1M
2021-10-11 6.50 6.55 6.35 6.52 1.1M
2021-10-08 6.29 6.49 6.29 6.47 1.2M
2021-09-30 6.22 6.32 6.20 6.29 1.3M
2021-09-29 6.28 6.45 6.16 6.22 2.1M
2021-09-28 6.31 6.38 6.16 6.32 1.5M
2021-09-27 6.61 6.69 6.26 6.31 2.3M
2021-09-24 6.70 6.86 6.61 6.61 1.4M
2021-09-23 6.74 6.86 6.71 6.75 1.4M
2021-09-22 6.70 6.79 6.55 6.75 1.4M
2021-09-17 6.75 6.85 6.66 6.72 2.0M
2021-09-16 6.99 7.02 6.70 6.74 4.2M
2021-09-15 6.88 7.02 6.82 6.97 1.9M
2021-09-14 7.02 7.08 6.81 6.85 2.1M
2021-09-13 6.90 7.05 6.87 7.02 2.5M
2021-09-10 7.15 7.16 6.90 6.93 2.9M
2021-09-09 6.93 7.17 6.85 7.10 3.2M
2021-09-08 6.95 6.99 6.82 6.95 2.5M
2021-09-07 6.93 6.96 6.79 6.90 3.7M
2021-09-06 6.80 7.05 6.76 6.90 5.7M
2021-09-03 6.74 6.98 6.55 6.93 7.6M
2021-09-02 6.35 6.46 6.30 6.42 3.0M
2021-09-01 6.58 6.65 6.30 6.35 5.1M
2021-08-31 6.33 6.70 6.21 6.61 6.8M
2021-08-30 6.33 6.53 6.31 6.37 2.6M
2021-08-27 6.30 6.52 6.16 6.33 3.7M
2021-08-26 6.04 6.41 6.02 6.38 5.3M
2021-08-25 5.83 6.00 5.80 5.97 1.6M
2021-08-24 5.82 5.85 5.78 5.83 0.5M
2021-08-23 5.75 5.83 5.67 5.80 0.7M
2021-08-20 5.82 5.82 5.70 5.71 0.6M
2021-08-19 5.71 5.82 5.69 5.78 0.8M
2021-08-18 5.75 5.75 5.66 5.75 0.6M
2021-08-17 5.77 5.82 5.68 5.69 0.7M
2021-08-16 5.78 5.84 5.71 5.78 0.9M
2021-08-13 5.86 5.86 5.61 5.75 1.5M
2021-08-12 5.88 5.90 5.81 5.84 0.6M
2021-08-11 5.81 5.91 5.81 5.88 0.8M
2021-08-10 5.76 5.87 5.74 5.86 1.0M
2021-08-09 5.69 5.83 5.68 5.77 0.7M
2021-08-06 5.76 5.79 5.68 5.68 0.8M
2021-08-05 5.70 5.77 5.70 5.73 0.3M
2021-08-04 5.69 5.74 5.64 5.72 0.4M
2021-08-03 5.69 5.75 5.66 5.69 0.8M
2021-08-02 5.69 5.70 5.62 5.67 1.5M
2021-07-30 5.60 5.80 5.56 5.67 0.6M
2021-07-29 5.62 5.73 5.61 5.62 0.6M
2021-07-28 5.80 5.80 5.57 5.61 0.9M
2021-07-27 5.90 5.94 5.79 5.83 1.0M
2021-07-26 6.00 6.03 5.88 5.90 1.1M
2021-07-23 6.11 6.13 6.05 6.05 1.1M
2021-07-22 6.01 6.36 5.97 6.16 2.7M
2021-07-21 6.05 6.18 5.93 6.04 2.6M
2021-07-20 6.73 6.73 6.16 6.16 5.2M
2021-07-19 6.13 6.49 6.04 6.35 2.9M
2021-07-16 5.97 6.19 5.95 6.16 1.4M
2021-07-15 5.90 6.02 5.86 5.99 1.5M
2021-07-14 5.96 5.98 5.88 5.93 1.2M
2021-07-13 5.98 6.00 5.93 5.99 0.9M
2021-07-12 6.01 6.03 5.95 5.98 0.5M
2021-07-09 5.92 6.02 5.91 5.99 0.8M
2021-07-08 5.93 5.99 5.90 5.95 0.9M
2021-07-07 5.94 5.95 5.86 5.93 0.9M
2021-07-06 5.92 5.94 5.84 5.89 1.2M
2021-07-05 5.98 5.98 5.84 5.88 1.6M
2021-07-02 5.99 6.01 5.91 5.98 0.6M
2021-07-01 6.03 6.12 5.95 6.00 1.2M
2021-06-30 6.12 6.16 6.01 6.03 1.5M
2021-06-29 6.23 6.25 6.07 6.12 1.2M
2021-06-28 6.30 6.31 6.21 6.24 0.9M
2021-06-25 6.48 6.50 6.30 6.32 1.4M
2021-06-24 6.52 6.58 6.44 6.44 1.5M
2021-06-23 6.45 6.69 6.40 6.48 2.7M
2021-06-22 6.24 6.58 6.10 6.45 4.0M
2021-06-21 6.18 6.25 6.12 6.15 0.8M
2021-06-18 6.13 6.13 5.96 6.01 0.8M
2021-06-17 6.15 6.19 6.05 6.07 0.5M
2021-06-16 6.12 6.19 6.05 6.15 0.4M
2021-06-15 6.37 6.37 6.08 6.12 1.6M
2021-06-11 6.36 6.38 6.30 6.31 0.6M
2021-06-10 6.42 6.44 6.33 6.36 0.9M
2021-06-09 6.36 6.50 6.27 6.42 1.6M
2021-06-08 6.30 6.52 6.29 6.36 1.2M
2021-06-07 6.26 6.31 6.22 6.29 0.8M
2021-06-04 6.39 6.41 6.24 6.25 1.4M
2021-06-03 6.35 6.53 6.31 6.43 2.2M
2021-06-02 6.34 6.36 6.30 6.34 0.6M
2021-06-01 6.33 6.37 6.27 6.34 0.8M
2021-05-31 6.29 6.39 6.26 6.31 0.6M
2021-05-28 6.31 6.35 6.26 6.29 0.8M
2021-05-27 6.29 6.39 6.28 6.31 0.8M
2021-05-26 6.27 6.32 6.21 6.29 0.7M
2021-05-25 6.31 6.34 6.22 6.27 0.5M
2021-05-24 6.28 6.37 6.18 6.26 1.6M
2021-05-21 6.28 6.28 6.22 6.28 0.5M
2021-05-20 6.18 6.35 6.16 6.24 1.4M
2021-05-19 6.28 6.30 6.23 6.28 0.7M
2021-05-18 6.30 6.35 6.18 6.31 1.8M
2021-05-17 6.39 6.43 6.30 6.30 0.7M
2021-05-14 6.37 6.44 6.36 6.39 1.2M
2021-05-13 6.31 6.39 6.31 6.35 0.5M
2021-05-12 6.37 6.40 6.34 6.39 0.8M
2021-05-11 6.26 6.82 6.24 6.40 3.4M
2021-05-10 6.20 6.30 6.11 6.26 0.9M
2021-05-07 6.24 6.24 6.14 6.21 0.4M
2021-05-06 6.38 6.39 6.09 6.22 1.4M
2021-04-30 6.45 6.45 6.23 6.39 1.4M
2021-04-29 6.41 6.55 6.37 6.44 3.1M
2021-04-28 6.34 6.45 6.23 6.41 2.3M
2021-04-27 6.41 6.41 6.17 6.34 1.0M
2021-04-26 6.48 6.49 6.35 6.41 1.1M
2021-04-23 6.48 6.54 6.35 6.47 1.2M
2021-04-22 6.49 6.52 6.42 6.48 0.9M
2021-04-21 6.47 6.49 6.39 6.48 0.7M
2021-04-20 6.43 6.54 6.41 6.47 1.5M
2021-04-19 6.56 6.56 6.40 6.47 1.7M
2021-04-16 6.46 6.54 6.43 6.46 1.1M
2021-04-15 6.51 6.53 6.40 6.47 0.9M
2021-04-14 6.47 6.68 6.40 6.51 2.7M
2021-04-13 6.41 6.53 6.35 6.47 1.4M
2021-04-12 6.57 6.66 6.47 6.47 2.3M
2021-04-09 6.48 6.60 6.39 6.59 2.6M
2021-04-08 6.33 6.63 6.30 6.50 3.7M
2021-04-07 6.36 6.45 6.22 6.39 2.2M
2021-04-06 6.13 6.42 6.01 6.39 2.7M
2021-04-02 6.18 6.18 6.03 6.12 2.1M
2021-04-01 6.27 6.75 6.21 6.32 3.3M
2021-03-31 6.25 6.27 6.12 6.18 1.5M
2021-03-30 6.10 6.28 6.05 6.27 2.0M
2021-03-29 6.08 6.16 6.00 6.11 0.9M
2021-03-26 6.04 6.08 5.91 6.03 0.5M
2021-03-25 6.03 6.10 5.97 5.98 0.4M
2021-03-24 6.04 6.09 6.00 6.03 0.5M
2021-03-23 6.08 6.12 6.01 6.06 0.5M
2021-03-22 6.05 6.23 6.04 6.08 0.7M
2021-03-19 5.98 6.13 5.92 6.07 0.6M
2021-03-18 6.07 6.07 6.01 6.03 0.4M
2021-03-17 6.09 6.10 6.01 6.07 0.5M
2021-03-16 5.88 6.06 5.88 6.06 0.7M
2021-03-15 6.07 6.07 5.86 5.91 0.7M
2021-03-12 5.88 6.04 5.86 5.98 0.6M
2021-03-11 5.87 5.95 5.81 5.91 0.5M
2021-03-10 5.97 6.09 5.85 5.85 0.5M
2021-03-09 6.05 6.14 5.82 5.94 0.8M
2021-03-08 6.15 6.19 5.98 6.04 1.0M
2021-03-05 6.03 6.15 6.01 6.04 0.8M
2021-03-04 5.99 6.15 5.94 6.06 1.4M
2021-03-03 5.97 5.97 5.83 5.97 0.6M
2021-03-02 5.94 5.98 5.83 5.88 0.6M
2021-03-01 5.80 6.00 5.80 5.92 0.6M
2021-02-26 5.86 5.93 5.78 5.86 1.3M
2021-02-25 5.90 6.04 5.85 5.91 1.2M
2021-02-24 5.87 5.92 5.80 5.90 0.8M
2021-02-23 6.00 6.09 5.78 5.80 1.2M
2021-02-22 5.84 6.10 5.78 6.00 1.6M
2021-02-19 5.59 5.85 5.54 5.78 1.1M
2021-02-18 5.49 5.62 5.39 5.55 0.7M
2021-02-10 5.36 5.41 5.32 5.36 0.8M
2021-02-09 5.21 5.34 5.18 5.32 0.8M
2021-02-08 5.28 5.28 5.16 5.20 0.6M
2021-02-05 5.30 5.42 5.21 5.26 0.6M
2021-02-04 5.53 5.53 5.30 5.35 0.8M
2021-02-03 5.63 5.63 5.48 5.50 0.5M
2021-02-02 5.56 5.67 5.42 5.63 1.1M
2021-02-01 5.45 5.64 5.45 5.55 1.3M
2021-01-29 5.50 5.52 5.37 5.40 0.5M
2021-01-28 5.42 5.57 5.42 5.48 0.7M
2021-01-27 5.40 5.53 5.39 5.48 0.4M
2021-01-26 5.45 5.47 5.38 5.42 0.5M
2021-01-25 5.63 5.65 5.43 5.43 0.7M
2021-01-22 5.66 5.74 5.57 5.57 0.6M
2021-01-21 5.70 5.76 5.55 5.73 1.0M
2021-01-20 5.83 5.84 5.62 5.69 0.8M
2021-01-19 5.62 5.81 5.62 5.74 0.7M
2021-01-18 5.49 5.75 5.49 5.67 1.0M
2021-01-15 5.36 5.50 5.35 5.49 0.8M
2021-01-14 5.28 5.39 5.28 5.35 0.7M
2021-01-13 5.53 5.53 5.26 5.27 1.6M
2021-01-12 5.52 5.58 5.43 5.53 0.9M
2021-01-11 5.75 5.75 5.43 5.53 1.6M
2021-01-08 5.85 5.91 5.70 5.75 1.0M
2021-01-07 6.06 6.07 5.79 5.85 1.5M
2021-01-06 6.23 6.23 6.01 6.06 1.1M
2021-01-05 6.25 6.25 6.13 6.16 0.8M
2021-01-04 6.29 6.31 6.19 6.26 0.8M