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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 4.09 4.13 4.08 4.12 4.1M
2021-12-30 4.09 4.13 4.07 4.09 5.1M
2021-12-29 4.10 4.16 4.08 4.10 4.4M
2021-12-28 4.09 4.14 4.07 4.12 4.3M
2021-12-27 4.12 4.18 4.09 4.10 7.5M
2021-12-24 4.23 4.25 4.10 4.12 10.4M
2021-12-23 4.17 4.38 4.15 4.23 15.0M
2021-12-22 4.50 4.62 4.26 4.26 33.4M
2021-12-21 4.39 4.63 4.17 4.63 20.8M
2021-12-20 4.12 4.39 4.10 4.21 19.1M
2021-12-17 4.09 4.14 4.05 4.12 8.0M
2021-12-16 3.98 4.16 3.96 4.08 8.4M
2021-12-15 3.92 4.02 3.92 4.00 8.1M
2021-12-14 3.93 3.93 3.88 3.92 4.7M
2021-12-13 3.92 3.96 3.88 3.93 5.9M
2021-12-10 3.86 3.92 3.86 3.90 3.7M
2021-12-09 3.84 3.90 3.83 3.88 4.7M
2021-12-08 3.86 3.86 3.81 3.85 3.9M
2021-12-07 3.85 3.89 3.81 3.84 4.0M
2021-12-06 3.91 3.91 3.81 3.82 6.0M
2021-12-03 3.90 3.91 3.86 3.91 3.3M
2021-12-02 3.92 3.96 3.88 3.89 4.5M
2021-12-01 3.92 3.95 3.87 3.93 4.6M
2021-11-30 3.90 3.96 3.88 3.91 3.8M
2021-11-29 3.81 3.93 3.78 3.91 5.7M
2021-11-26 3.91 3.91 3.84 3.87 4.3M
2021-11-25 3.99 4.03 3.89 3.90 5.7M
2021-11-24 3.96 4.03 3.93 4.00 6.0M
2021-11-23 3.96 3.99 3.92 3.96 4.1M
2021-11-22 3.93 3.97 3.92 3.95 5.1M
2021-11-19 3.95 3.96 3.87 3.95 5.6M
2021-11-18 3.99 4.00 3.93 3.93 4.7M
2021-11-17 4.03 4.08 3.95 3.96 8.0M
2021-11-16 4.09 4.18 4.02 4.04 8.9M
2021-11-15 4.40 4.47 4.09 4.11 13.5M
2021-11-12 4.21 4.36 4.13 4.34 11.0M
2021-11-11 4.22 4.32 4.22 4.24 8.9M
2021-11-10 4.24 4.28 4.18 4.26 8.2M
2021-11-09 4.27 4.34 4.21 4.25 9.1M
2021-11-08 4.29 4.41 4.20 4.31 13.2M
2021-11-05 4.17 4.56 4.13 4.35 17.6M
2021-11-04 4.14 4.20 4.08 4.16 7.6M
2021-11-03 4.07 4.26 4.02 4.19 12.1M
2021-11-02 4.14 4.34 4.03 4.08 18.1M
2021-11-01 3.80 4.15 3.77 4.15 11.6M
2021-10-29 3.70 3.81 3.70 3.77 3.4M
2021-10-28 3.76 3.78 3.70 3.72 2.9M
2021-10-27 3.86 3.86 3.75 3.76 4.0M
2021-10-26 3.92 3.92 3.85 3.86 3.8M
2021-10-25 4.00 4.00 3.81 3.90 7.6M
2021-10-22 4.10 4.18 4.00 4.02 8.1M
2021-10-21 3.97 4.31 3.96 4.12 13.1M
2021-10-20 3.94 3.98 3.91 3.96 3.5M
2021-10-19 4.03 4.05 3.94 3.96 4.6M
2021-10-18 3.99 4.04 3.94 4.03 2.5M
2021-10-15 4.09 4.15 3.98 3.99 3.4M
2021-10-14 4.05 4.09 3.98 4.07 3.1M
2021-10-13 4.09 4.13 4.00 4.05 3.6M
2021-10-12 4.20 4.22 4.04 4.09 5.1M
2021-10-11 4.22 4.25 4.16 4.16 5.8M
2021-10-08 4.24 4.28 4.18 4.25 4.6M
2021-09-30 4.16 4.25 4.13 4.24 5.5M
2021-09-29 4.20 4.26 4.10 4.12 7.4M
2021-09-28 4.18 4.26 4.15 4.22 8.4M
2021-09-27 4.42 4.56 4.20 4.23 12.3M
2021-09-24 4.43 4.47 4.34 4.37 8.5M
2021-09-23 4.48 4.54 4.44 4.45 9.9M
2021-09-22 4.44 4.57 4.38 4.47 11.0M
2021-09-17 4.55 4.55 4.29 4.43 15.5M
2021-09-16 4.58 4.77 4.58 4.63 13.9M
2021-09-15 4.60 4.72 4.53 4.62 13.2M
2021-09-14 4.89 4.89 4.61 4.63 22.4M
2021-09-13 5.00 5.00 4.85 4.95 19.0M
2021-09-10 5.28 5.28 4.95 5.05 41.4M
2021-09-09 4.75 5.28 4.75 5.28 21.5M
2021-09-08 5.02 5.05 4.78 4.80 28.4M
2021-09-07 5.10 5.27 4.86 5.08 51.1M
2021-09-06 5.02 5.23 4.84 5.23 51.8M
2021-09-03 4.75 4.75 4.75 4.75 8.4M
2021-09-02 4.32 4.41 4.27 4.32 12.8M
2021-09-01 4.60 4.72 4.25 4.36 30.1M
2021-08-31 4.08 4.51 4.02 4.51 30.8M
2021-08-30 3.90 4.15 3.85 4.10 13.2M
2021-08-27 3.98 4.09 3.95 4.01 7.9M
2021-08-26 3.72 4.10 3.72 3.97 15.0M
2021-08-25 3.71 3.74 3.68 3.74 2.2M
2021-08-24 3.71 3.73 3.70 3.71 1.7M
2021-08-23 3.73 3.74 3.69 3.71 2.0M
2021-08-20 3.67 3.71 3.65 3.70 2.3M
2021-08-19 3.71 3.73 3.67 3.67 2.6M
2021-08-18 3.71 3.78 3.68 3.73 2.5M
2021-08-17 3.76 3.81 3.72 3.73 2.2M
2021-08-16 3.77 3.81 3.76 3.77 2.0M
2021-08-13 3.76 3.80 3.76 3.78 1.5M
2021-08-12 3.81 3.81 3.73 3.79 3.4M
2021-08-11 3.77 3.84 3.74 3.79 3.8M
2021-08-10 3.72 3.79 3.71 3.77 3.1M
2021-08-09 3.71 3.75 3.69 3.74 3.8M
2021-08-06 3.69 3.71 3.63 3.71 4.1M
2021-08-05 3.70 3.73 3.68 3.69 2.9M
2021-08-04 3.72 3.74 3.65 3.70 3.7M
2021-08-03 3.74 3.76 3.69 3.73 2.4M
2021-08-02 3.70 3.78 3.63 3.73 3.3M
2021-07-30 3.76 3.82 3.68 3.69 3.3M
2021-07-29 3.63 3.85 3.63 3.76 8.2M
2021-07-28 3.74 3.75 3.55 3.59 5.5M
2021-07-27 3.80 3.83 3.72 3.73 5.3M
2021-07-26 3.95 3.97 3.80 3.80 6.1M
2021-07-23 3.97 4.01 3.95 3.95 2.6M
2021-07-22 3.99 4.00 3.97 3.98 2.8M
2021-07-21 4.00 4.02 3.97 3.98 3.5M
2021-07-20 3.95 4.04 3.92 4.02 4.8M
2021-07-19 3.98 4.02 3.92 3.94 3.6M
2021-07-16 3.97 4.03 3.95 3.98 3.3M
2021-07-15 4.00 4.00 3.94 3.97 3.0M
2021-07-14 4.03 4.04 3.99 3.99 3.0M
2021-07-13 4.03 4.05 4.00 4.04 2.4M
2021-07-12 4.01 4.08 4.01 4.03 3.1M
2021-07-09 4.00 4.02 3.97 4.01 3.1M
2021-07-08 4.05 4.06 3.97 3.98 5.2M
2021-07-07 4.09 4.12 4.04 4.05 3.8M
2021-07-06 4.05 4.14 4.03 4.09 2.8M
2021-07-05 4.08 4.12 4.05 4.07 3.4M
2021-07-02 4.22 4.24 4.16 4.18 3.7M
2021-07-01 4.25 4.27 4.20 4.21 3.2M
2021-06-30 4.26 4.26 4.18 4.22 4.1M
2021-06-29 4.32 4.32 4.21 4.24 3.3M
2021-06-28 4.30 4.37 4.28 4.30 5.1M
2021-06-25 4.34 4.40 4.27 4.30 5.1M
2021-06-24 4.23 4.44 4.22 4.32 13.8M
2021-06-23 4.19 4.22 4.16 4.22 3.6M
2021-06-22 4.18 4.22 4.16 4.19 4.3M
2021-06-21 4.22 4.23 4.14 4.18 5.1M
2021-06-18 4.13 4.30 4.11 4.22 8.7M
2021-06-17 4.14 4.14 4.10 4.13 3.0M
2021-06-16 4.12 4.17 4.12 4.14 2.2M
2021-06-15 4.15 4.18 4.11 4.12 3.6M
2021-06-11 4.19 4.23 4.16 4.16 3.8M
2021-06-10 4.14 4.22 4.13 4.19 6.8M
2021-06-09 4.14 4.16 4.13 4.15 4.0M
2021-06-08 4.12 4.20 4.11 4.17 5.2M
2021-06-07 4.12 4.14 4.10 4.12 4.1M
2021-06-04 4.16 4.18 4.12 4.12 6.7M
2021-06-03 4.11 4.23 4.10 4.18 9.5M
2021-06-02 4.09 4.13 4.08 4.11 5.4M
2021-06-01 4.09 4.12 4.07 4.10 3.4M
2021-05-31 4.11 4.11 4.05 4.10 4.0M
2021-05-28 4.15 4.17 4.09 4.10 3.5M
2021-05-27 4.17 4.18 4.13 4.15 4.3M
2021-05-26 4.10 4.20 4.08 4.17 6.5M
2021-05-25 4.07 4.11 4.06 4.11 3.9M
2021-05-24 4.10 4.12 4.06 4.08 3.5M
2021-05-21 4.07 4.10 4.05 4.09 2.7M
2021-05-20 4.10 4.11 4.05 4.08 3.1M
2021-05-19 4.14 4.16 4.08 4.10 4.5M
2021-05-18 4.11 4.17 4.11 4.15 3.3M
2021-05-17 4.19 4.20 4.11 4.12 5.8M
2021-05-14 4.15 4.27 4.15 4.19 6.8M
2021-05-13 4.13 4.20 4.12 4.15 4.2M
2021-05-12 4.12 4.17 4.11 4.15 3.2M
2021-05-11 4.11 4.17 4.04 4.14 6.3M
2021-05-10 4.13 4.13 4.00 4.06 6.4M
2021-05-07 4.24 4.25 4.11 4.13 5.6M
2021-05-06 4.12 4.32 4.12 4.23 7.4M
2021-04-30 4.50 4.59 4.27 4.27 14.4M
2021-04-29 4.73 4.81 4.71 4.74 3.4M
2021-04-28 4.79 4.83 4.73 4.75 3.0M
2021-04-27 4.80 4.83 4.70 4.80 3.3M
2021-04-26 4.94 4.94 4.78 4.81 4.5M
2021-04-23 5.14 5.14 4.87 4.87 10.7M
2021-04-22 5.19 5.20 5.11 5.15 2.9M
2021-04-21 5.11 5.17 5.11 5.15 2.7M
2021-04-20 5.12 5.17 5.10 5.13 2.7M
2021-04-19 5.08 5.18 5.08 5.12 3.8M
2021-04-16 4.95 5.12 4.92 5.08 4.5M
2021-04-15 4.93 4.98 4.92 4.96 2.2M
2021-04-14 4.95 4.97 4.90 4.94 2.2M
2021-04-13 5.00 5.01 4.94 4.95 2.9M
2021-04-12 5.03 5.05 4.98 5.03 2.9M
2021-04-09 5.01 5.04 4.96 5.02 3.1M
2021-04-08 5.07 5.07 5.01 5.02 2.4M
2021-04-07 5.03 5.07 5.01 5.06 3.0M
2021-04-06 5.02 5.05 4.99 5.02 3.0M
2021-04-02 5.09 5.09 4.99 5.02 4.3M
2021-04-01 5.04 5.11 5.02 5.08 3.7M
2021-03-31 5.01 5.06 4.98 5.03 3.5M
2021-03-30 5.00 5.09 4.98 5.01 4.2M
2021-03-29 5.05 5.08 4.98 5.00 4.8M
2021-03-26 5.05 5.08 5.02 5.06 3.2M
2021-03-25 5.07 5.16 5.01 5.05 3.4M
2021-03-24 5.13 5.16 5.05 5.06 3.2M
2021-03-23 5.18 5.19 5.09 5.15 3.6M
2021-03-22 5.15 5.19 5.14 5.17 3.0M
2021-03-19 5.22 5.23 5.11 5.15 3.6M
2021-03-18 5.23 5.28 5.18 5.25 3.6M
2021-03-17 5.23 5.29 5.15 5.25 5.0M
2021-03-16 5.20 5.29 5.19 5.23 4.7M
2021-03-15 5.13 5.24 5.06 5.20 4.8M
2021-03-12 5.08 5.22 5.03 5.15 5.5M
2021-03-11 5.04 5.09 5.00 5.07 3.3M
2021-03-10 5.08 5.11 5.00 5.03 3.8M
2021-03-09 5.01 5.17 4.88 5.11 6.4M
2021-03-08 5.10 5.14 5.02 5.05 3.9M
2021-03-05 5.07 5.11 5.00 5.10 3.4M
2021-03-04 5.05 5.17 5.00 5.07 4.5M
2021-03-03 5.08 5.09 4.98 5.06 4.4M
2021-03-02 5.13 5.13 5.03 5.07 3.4M
2021-03-01 5.10 5.15 5.08 5.12 4.2M
2021-02-26 5.14 5.17 5.05 5.13 4.6M
2021-02-25 5.08 5.27 5.08 5.17 8.8M
2021-02-24 4.98 5.19 4.96 5.08 8.2M
2021-02-23 5.04 5.05 4.95 4.98 4.5M
2021-02-22 5.03 5.12 5.00 5.02 6.7M
2021-02-19 4.91 5.04 4.91 5.03 6.0M
2021-02-18 4.85 4.97 4.70 4.93 6.4M
2021-02-10 4.78 4.84 4.72 4.74 4.5M
2021-02-09 4.71 4.86 4.71 4.79 5.9M
2021-02-08 4.49 4.94 4.46 4.81 9.1M
2021-02-05 4.46 4.56 4.46 4.50 2.8M
2021-02-04 4.61 4.62 4.48 4.49 4.3M
2021-02-03 4.69 4.72 4.44 4.60 9.6M
2021-02-02 4.94 5.02 4.83 4.85 5.9M
2021-02-01 4.85 4.98 4.71 4.93 8.1M
2021-01-29 4.89 4.97 4.80 4.88 5.2M
2021-01-28 4.78 5.09 4.78 4.92 7.8M
2021-01-27 4.83 4.91 4.79 4.82 4.1M
2021-01-26 4.80 4.92 4.76 4.85 3.7M
2021-01-25 4.88 4.92 4.78 4.83 6.1M
2021-01-22 5.03 5.07 4.90 4.93 5.2M
2021-01-21 5.16 5.17 5.02 5.05 5.4M
2021-01-20 5.07 5.16 5.05 5.12 4.6M
2021-01-19 4.98 5.29 4.95 5.10 9.9M
2021-01-18 4.99 5.02 4.86 4.98 6.5M
2021-01-15 4.75 5.22 4.71 5.04 14.1M
2021-01-14 4.65 4.86 4.65 4.75 8.3M
2021-01-13 4.80 4.84 4.60 4.64 8.3M
2021-01-12 4.86 4.93 4.78 4.83 6.2M
2021-01-11 5.15 5.17 4.86 4.89 9.8M
2021-01-08 5.10 5.20 5.03 5.13 4.5M
2021-01-07 5.25 5.27 5.10 5.12 5.6M
2021-01-06 5.21 5.31 5.15 5.30 6.9M
2021-01-05 5.31 5.31 5.16 5.23 6.1M
2021-01-04 5.38 5.40 5.27 5.30 7.2M