Beijing Electronic Zone Investment and Development Group Co Ltd (600658)

600658
🏛️ Chine →
5.71
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
09:30 6.00 6.07 5.94 5.97 7,061.3K
09:35 5.97 6.02 5.94 5.96 3,039.3K
09:40 5.95 5.97 5.93 5.93 2,449.5K
09:45 5.93 5.95 5.91 5.92 2,138.1K
09:50 5.91 5.92 5.90 5.91 1,592.0K
09:55 5.90 5.91 5.88 5.91 1,722.6K
10:00 5.91 5.92 5.89 5.90 907.5K
10:05 5.90 5.96 5.89 5.96 825.8K
10:10 5.95 5.95 5.91 5.94 717.1K
10:15 5.93 5.95 5.92 5.95 911.0K
10:20 5.94 5.98 5.94 5.96 543.4K
10:25 5.96 5.96 5.92 5.93 536.8K
10:30 5.93 5.94 5.89 5.91 1,214.6K
10:35 5.91 5.92 5.90 5.91 570.2K
10:40 5.92 5.94 5.91 5.94 320.9K
10:45 5.94 5.96 5.93 5.95 212.9K
10:50 5.95 5.97 5.93 5.94 808.4K
10:55 5.93 5.94 5.91 5.92 299.9K
11:00 5.92 5.93 5.91 5.92 262.7K
11:05 5.92 5.93 5.91 5.92 325.0K
11:10 5.92 5.92 5.90 5.90 916.5K
11:15 5.90 5.91 5.89 5.89 412.2K
11:20 5.90 5.91 5.89 5.91 321.0K
11:25 5.90 5.91 5.89 5.90 314.6K
13:00 5.91 5.91 5.88 5.89 718.8K
13:05 5.89 5.89 5.88 5.89 404.5K
13:10 5.89 5.89 5.86 5.87 1,257.2K
13:15 5.88 5.88 5.86 5.87 634.0K
13:20 5.87 5.87 5.86 5.86 359.7K
13:25 5.87 5.87 5.84 5.87 1,244.8K
13:30 5.87 5.87 5.84 5.84 433.8K
13:35 5.85 5.86 5.83 5.83 1,264.3K
13:40 5.83 5.85 5.82 5.83 454.5K
13:45 5.84 5.86 5.83 5.85 553.5K
13:50 5.85 5.85 5.82 5.84 804.6K
13:55 5.84 5.84 5.81 5.82 1,000.3K
14:00 5.81 5.83 5.81 5.82 610.6K
14:05 5.82 5.83 5.80 5.81 1,164.6K
14:10 5.81 5.82 5.80 5.80 643.0K
14:15 5.81 5.81 5.79 5.80 1,068.0K
14:20 5.80 5.81 5.79 5.80 502.4K
14:25 5.80 5.81 5.78 5.79 933.4K
14:30 5.80 5.82 5.78 5.79 1,004.1K
14:35 5.79 5.81 5.78 5.79 536.4K
14:40 5.80 5.83 5.79 5.82 506.2K
14:45 5.83 5.83 5.80 5.80 782.3K
14:50 5.81 5.82 5.78 5.79 1,363.2K
14:55 5.78 5.79 5.70 5.77 2,007.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 6.09 6.09 5.70 5.71 49.9M
2025-09-25 6.16 6.27 5.95 6.08 60.9M
2025-09-24 5.93 6.35 5.86 6.18 61.0M
2025-09-23 6.53 6.58 5.93 5.93 78.1M
2025-09-22 6.72 6.77 6.51 6.59 60.7M
2025-09-19 6.40 7.07 6.38 6.83 115.8M
2025-09-18 6.80 6.87 6.38 6.51 125.3M
2025-09-17 6.26 6.85 6.17 6.85 107.0M
2025-09-16 6.08 6.33 6.07 6.23 41.9M
2025-09-15 6.20 6.20 6.03 6.07 32.2M
2025-09-12 6.38 6.38 6.17 6.18 38.3M
2025-09-11 6.09 6.24 6.01 6.24 41.0M
2025-09-10 5.98 6.20 5.98 6.10 35.1M
2025-09-09 6.09 6.17 5.98 6.00 31.3M
2025-09-08 6.27 6.28 6.03 6.09 39.7M
2025-09-05 6.10 6.30 6.01 6.21 47.7M
2025-09-04 6.22 6.27 5.74 6.12 68.6M
2025-09-03 6.21 6.67 6.02 6.25 96.4M
2025-09-02 6.41 6.43 6.03 6.12 73.7M
2025-09-01 6.44 6.53 6.31 6.42 61.0M
2025-08-29 6.81 6.81 6.31 6.31 77.8M
2025-08-28 6.65 6.94 6.48 6.69 81.7M
2025-08-27 6.79 6.88 6.60 6.61 106.8M
2025-08-26 7.04 7.23 6.70 6.87 146.3M
2025-08-25 7.55 7.66 6.94 7.10 162.8M
2025-08-22 8.40 8.73 7.59 7.59 174.7M
2025-08-21 8.20 8.90 7.63 8.43 202.1M
2025-08-20 8.00 8.48 7.78 8.48 174.6M
2025-08-19 6.80 7.71 6.60 7.71 163.1M
2025-08-18 6.91 7.44 6.58 7.01 241.8M
2025-08-15 6.80 6.97 6.47 6.84 206.3M
2025-08-14 6.78 6.94 6.30 6.94 254.3M
2025-08-13 6.28 6.31 6.07 6.31 52.4M
2025-08-12 5.50 5.74 5.41 5.74 125.1M
2025-08-11 5.24 5.28 5.14 5.22 24.7M
2025-08-08 5.25 5.28 5.13 5.18 28.9M
2025-08-07 5.06 5.42 5.03 5.27 57.4M
2025-08-06 4.98 5.07 4.96 5.06 28.4M
2025-08-05 5.00 5.09 4.95 5.00 30.5M
2025-08-04 5.05 5.13 4.94 5.00 45.1M
2025-08-01 4.95 5.34 4.91 5.16 73.4M
2025-07-31 4.88 5.17 4.82 4.95 77.1M
2025-07-30 4.77 4.91 4.73 4.87 33.2M
2025-07-29 4.75 4.82 4.69 4.77 20.6M
2025-07-28 4.57 4.78 4.55 4.76 31.9M
2025-07-25 4.64 4.80 4.57 4.68 37.0M
2025-07-24 4.52 4.67 4.52 4.63 22.8M
2025-07-23 4.66 4.70 4.52 4.54 25.0M
2025-07-22 4.63 4.71 4.56 4.66 21.5M
2025-07-21 4.53 4.64 4.53 4.62 19.3M
2025-07-18 4.45 4.58 4.45 4.55 21.9M
2025-07-17 4.55 4.58 4.43 4.46 24.3M
2025-07-16 4.48 4.57 4.48 4.56 14.1M
2025-07-15 4.61 4.64 4.43 4.51 25.6M
2025-07-14 4.77 4.77 4.63 4.68 18.9M
2025-07-11 4.76 4.84 4.72 4.77 25.8M
2025-07-10 4.57 4.79 4.57 4.75 31.6M
2025-07-09 4.61 4.62 4.56 4.58 11.5M
2025-07-08 4.52 4.59 4.50 4.59 11.6M
2025-07-07 4.50 4.57 4.46 4.53 9.3M
2025-07-04 4.58 4.62 4.50 4.50 16.3M
2025-07-03 4.58 4.64 4.55 4.60 12.2M
2025-07-02 4.61 4.63 4.51 4.60 18.6M
2025-07-01 4.60 4.72 4.57 4.64 18.2M
2025-06-30 4.58 4.66 4.56 4.60 13.3M
2025-06-27 4.56 4.64 4.54 4.58 12.9M
2025-06-26 4.60 4.66 4.54 4.56 17.5M
2025-06-25 4.57 4.62 4.51 4.61 18.9M
2025-06-24 4.51 4.60 4.50 4.58 16.9M
2025-06-23 4.38 4.53 4.35 4.53 14.3M
2025-06-20 4.52 4.55 4.42 4.46 19.9M
2025-06-19 4.69 4.74 4.52 4.54 25.3M
2025-06-18 4.86 4.87 4.66 4.71 31.5M
2025-06-17 4.90 4.96 4.84 4.88 30.2M
2025-06-16 4.80 4.92 4.80 4.88 32.9M
2025-06-13 5.00 5.00 4.77 4.83 68.7M
2025-06-12 4.58 5.07 4.57 5.07 71.3M
2025-06-11 4.53 4.63 4.53 4.61 20.6M
2025-06-10 4.69 4.72 4.50 4.56 39.0M
2025-06-09 4.85 4.85 4.69 4.72 34.3M
2025-06-06 4.72 4.84 4.61 4.73 44.1M
2025-06-05 4.59 4.66 4.56 4.62 24.3M
2025-06-04 4.69 4.72 4.54 4.59 33.2M
2025-06-03 4.56 4.73 4.49 4.64 71.9M
2025-05-30 4.41 4.86 4.36 4.62 92.3M
2025-05-29 4.40 4.45 4.36 4.42 16.6M
2025-05-28 4.48 4.51 4.40 4.41 30.3M
2025-05-27 4.28 4.61 4.23 4.52 52.7M
2025-05-26 4.26 4.32 4.20 4.30 23.7M
2025-05-23 4.37 4.39 4.20 4.20 33.4M
2025-05-22 4.50 4.57 4.35 4.35 42.9M
2025-05-21 4.62 4.80 4.44 4.44 71.3M
2025-05-20 4.78 5.01 4.64 4.73 116.1M
2025-05-19 4.38 4.55 4.38 4.55 34.4M
2025-05-16 4.14 4.19 4.10 4.14 8.9M
2025-05-15 4.16 4.21 4.13 4.16 10.0M
2025-05-14 4.24 4.24 4.05 4.19 22.3M
2025-05-13 4.22 4.30 4.20 4.24 24.3M
2025-05-12 4.16 4.23 4.12 4.18 12.9M
2025-05-09 4.19 4.21 4.10 4.14 12.3M
2025-05-08 4.21 4.29 4.17 4.20 25.8M
2025-05-07 4.34 4.38 4.20 4.24 25.4M
2025-05-06 4.06 4.46 4.05 4.34 42.9M
2025-04-30 3.95 4.07 3.95 4.05 11.2M
2025-04-29 3.98 4.01 3.92 3.94 7.5M
2025-04-28 3.97 4.01 3.87 3.95 16.7M
2025-04-25 3.99 4.08 3.95 3.97 14.7M
2025-04-24 4.06 4.10 3.96 4.00 10.1M
2025-04-23 4.11 4.14 4.03 4.04 11.1M
2025-04-22 4.03 4.15 4.03 4.11 13.0M
2025-04-21 3.99 4.07 3.92 4.06 10.9M
2025-04-18 3.92 4.00 3.85 3.99 9.9M
2025-04-17 3.88 4.02 3.86 3.90 13.0M
2025-04-16 3.94 4.01 3.82 3.89 9.6M
2025-04-15 4.05 4.05 3.92 3.95 7.4M
2025-04-14 3.94 4.03 3.92 4.00 9.0M
2025-04-11 3.88 3.95 3.85 3.92 11.3M
2025-04-10 3.80 3.93 3.78 3.87 14.0M
2025-04-09 3.59 3.81 3.37 3.74 17.4M
2025-04-08 3.58 3.69 3.50 3.62 16.1M
2025-04-07 3.94 3.94 3.70 3.70 12.5M
2025-04-03 4.05 4.15 4.05 4.11 6.9M
2025-04-02 4.13 4.14 4.09 4.10 5.0M
2025-04-01 4.10 4.17 4.10 4.13 4.5M
2025-03-31 4.15 4.17 4.05 4.09 8.6M
2025-03-28 4.15 4.19 4.13 4.19 6.7M
2025-03-27 4.25 4.25 4.15 4.17 6.2M
2025-03-26 4.19 4.28 4.16 4.25 8.5M
2025-03-25 4.14 4.22 4.10 4.19 9.3M
2025-03-24 4.32 4.35 4.08 4.15 16.5M
2025-03-21 4.35 4.40 4.29 4.35 17.2M
2025-03-20 4.38 4.44 4.35 4.39 9.5M
2025-03-19 4.45 4.50 4.38 4.40 11.5M
2025-03-18 4.52 4.52 4.44 4.46 10.5M
2025-03-17 4.53 4.57 4.49 4.51 13.6M
2025-03-14 4.50 4.56 4.46 4.53 17.6M
2025-03-13 4.56 4.57 4.45 4.49 15.5M
2025-03-12 4.45 4.68 4.45 4.57 37.3M
2025-03-11 4.32 4.66 4.28 4.49 34.1M
2025-03-10 4.39 4.42 4.32 4.37 11.0M
2025-03-07 4.45 4.48 4.35 4.36 21.1M
2025-03-06 4.37 4.71 4.34 4.51 30.1M
2025-03-05 4.42 4.42 4.25 4.35 16.8M
2025-03-04 4.39 4.42 4.35 4.40 14.4M
2025-03-03 4.41 4.50 4.38 4.41 15.7M
2025-02-28 4.66 4.66 4.40 4.41 28.8M
2025-02-27 4.71 4.79 4.60 4.69 25.0M
2025-02-26 4.67 4.74 4.63 4.69 17.2M
2025-02-25 4.62 4.71 4.58 4.67 18.8M
2025-02-24 4.64 4.73 4.62 4.66 17.3M
2025-02-21 4.64 4.71 4.53 4.66 19.3M
2025-02-20 4.62 4.66 4.60 4.63 18.2M
2025-02-19 4.58 4.71 4.58 4.69 26.3M
2025-02-18 4.82 4.83 4.60 4.62 34.8M
2025-02-17 4.80 4.89 4.69 4.76 53.3M
2025-02-14 5.18 5.50 4.96 4.99 94.2M
2025-02-13 4.55 5.18 4.46 5.18 76.4M
2025-02-12 4.91 4.91 4.69 4.71 60.7M
2025-02-11 4.42 4.47 4.27 4.46 19.3M
2025-02-10 4.25 4.43 4.20 4.40 21.7M
2025-02-07 4.08 4.21 4.06 4.17 15.3M
2025-02-06 4.04 4.08 3.94 4.07 12.2M
2025-02-05 3.95 4.06 3.95 4.05 10.0M
2025-01-27 4.00 4.10 3.93 3.93 9.4M
2025-01-24 3.98 4.02 3.93 3.98 10.3M
2025-01-23 4.03 4.12 3.98 3.98 11.7M
2025-01-22 4.02 4.06 3.95 3.98 11.0M
2025-01-21 4.17 4.24 4.04 4.05 15.6M
2025-01-20 3.98 4.24 3.95 4.17 18.7M
2025-01-17 4.24 4.26 4.15 4.21 8.7M
2025-01-16 4.23 4.34 4.22 4.26 7.9M
2025-01-15 4.22 4.27 4.14 4.25 10.0M
2025-01-14 4.13 4.22 4.10 4.22 10.5M
2025-01-13 4.02 4.12 3.91 4.10 8.9M
2025-01-10 4.20 4.23 4.05 4.05 8.9M
2025-01-09 4.18 4.27 4.16 4.21 8.8M
2025-01-08 4.22 4.25 4.08 4.21 10.3M
2025-01-07 4.12 4.21 4.09 4.21 11.2M
2025-01-06 4.10 4.20 4.00 4.12 10.4M
2025-01-03 4.33 4.37 4.15 4.15 14.6M
2025-01-02 4.35 4.50 4.32 4.35 11.6M