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
2022-12-30 3.85 3.91 3.84 3.90 4.4M
2022-12-29 3.90 3.92 3.83 3.85 6.3M
2022-12-28 3.92 3.96 3.84 3.91 6.9M
2022-12-27 3.92 3.96 3.91 3.93 5.4M
2022-12-26 3.98 3.99 3.90 3.91 6.8M
2022-12-23 3.93 4.00 3.91 3.98 5.8M
2022-12-22 3.96 4.05 3.92 3.94 8.3M
2022-12-21 3.99 4.02 3.93 3.94 5.0M
2022-12-20 4.01 4.05 3.94 4.00 7.1M
2022-12-19 4.11 4.16 3.99 4.03 6.9M
2022-12-16 4.09 4.17 4.07 4.11 7.2M
2022-12-15 4.09 4.12 4.03 4.10 5.3M
2022-12-14 4.16 4.16 4.04 4.07 6.7M
2022-12-13 4.11 4.16 4.07 4.13 7.5M
2022-12-12 4.20 4.22 4.08 4.10 10.1M
2022-12-09 4.21 4.30 4.19 4.25 12.8M
2022-12-08 4.20 4.28 4.18 4.22 8.9M
2022-12-07 4.23 4.24 4.15 4.20 7.9M
2022-12-06 4.29 4.30 4.21 4.23 8.4M
2022-12-05 4.27 4.33 4.25 4.29 12.2M
2022-12-02 4.32 4.32 4.17 4.25 12.8M
2022-12-01 4.37 4.42 4.25 4.28 17.1M
2022-11-30 4.38 4.46 4.32 4.36 26.2M
2022-11-29 4.56 4.56 4.17 4.35 31.4M
2022-11-28 4.04 4.15 4.02 4.15 8.7M
2022-11-25 4.01 4.16 4.01 4.13 11.4M
2022-11-24 4.05 4.09 3.98 4.01 8.4M
2022-11-23 4.01 4.06 3.97 4.00 6.7M
2022-11-22 4.09 4.12 3.97 4.00 8.7M
2022-11-21 4.10 4.11 3.99 4.06 9.0M
2022-11-18 4.24 4.24 4.11 4.13 8.0M
2022-11-17 4.17 4.24 4.15 4.21 7.4M
2022-11-16 4.21 4.25 4.15 4.18 9.8M
2022-11-15 4.13 4.24 4.10 4.21 11.6M
2022-11-14 4.17 4.25 4.10 4.13 15.7M
2022-11-11 3.96 4.18 3.95 4.10 17.4M
2022-11-10 3.93 3.94 3.86 3.92 8.8M
2022-11-09 3.87 3.96 3.85 3.90 10.5M
2022-11-08 3.85 3.88 3.83 3.85 8.4M
2022-11-07 3.80 3.86 3.78 3.85 11.4M
2022-11-04 3.73 3.82 3.73 3.81 10.9M
2022-11-03 3.75 3.81 3.69 3.75 13.4M
2022-11-02 3.70 3.83 3.66 3.80 17.8M
2022-11-01 3.72 3.75 3.61 3.69 20.3M
2022-10-31 3.89 3.94 3.70 3.70 26.7M
2022-10-28 4.29 4.31 4.07 4.11 12.6M
2022-10-27 4.23 4.33 4.22 4.33 6.5M
2022-10-26 4.22 4.26 4.20 4.22 4.2M
2022-10-25 4.24 4.30 4.16 4.21 5.5M
2022-10-24 4.40 4.44 4.21 4.27 6.7M
2022-10-21 4.44 4.53 4.37 4.40 6.4M
2022-10-20 4.41 4.50 4.38 4.45 5.4M
2022-10-19 4.47 4.50 4.40 4.43 4.8M
2022-10-18 4.54 4.57 4.45 4.48 6.6M
2022-10-17 4.49 4.55 4.38 4.52 6.8M
2022-10-14 4.46 4.53 4.43 4.49 9.3M
2022-10-13 4.43 4.48 4.32 4.48 7.3M
2022-10-12 4.45 4.46 4.30 4.44 4.4M
2022-10-11 4.54 4.54 4.33 4.38 5.7M
2022-10-10 4.46 4.54 4.42 4.44 7.1M
2022-09-30 4.57 4.58 4.41 4.44 4.6M
2022-09-29 4.54 4.59 4.44 4.45 7.2M
2022-09-28 4.64 4.66 4.49 4.50 7.2M
2022-09-27 4.63 4.67 4.49 4.64 6.3M
2022-09-26 4.74 4.78 4.56 4.60 10.3M
2022-09-23 4.77 4.95 4.74 4.75 11.4M
2022-09-22 4.89 4.93 4.73 4.76 11.8M
2022-09-21 4.81 4.97 4.67 4.93 9.8M
2022-09-20 4.78 5.00 4.77 4.83 8.7M
2022-09-19 4.75 4.83 4.67 4.75 9.9M
2022-09-16 4.90 5.00 4.75 4.77 11.0M
2022-09-15 4.96 5.02 4.83 4.91 8.4M
2022-09-14 4.90 4.99 4.89 4.92 6.3M
2022-09-13 5.00 5.05 4.92 4.95 7.8M
2022-09-09 5.00 5.08 4.93 5.02 7.5M
2022-09-08 5.14 5.14 4.94 4.98 8.1M
2022-09-07 5.13 5.15 5.05 5.11 8.0M
2022-09-06 4.99 5.15 4.95 5.15 14.0M
2022-09-05 4.83 5.02 4.80 5.00 11.5M
2022-09-02 4.86 4.86 4.76 4.82 8.1M
2022-09-01 4.85 4.91 4.78 4.83 13.6M
2022-08-31 4.94 5.05 4.76 4.85 19.1M
2022-08-30 4.85 5.16 4.83 4.96 22.0M
2022-08-29 4.71 4.82 4.68 4.77 9.6M
2022-08-26 4.83 4.86 4.75 4.77 9.2M
2022-08-25 4.74 4.83 4.74 4.80 10.3M
2022-08-24 4.88 4.89 4.73 4.76 10.4M
2022-08-23 4.87 4.91 4.79 4.86 8.5M
2022-08-22 4.72 4.89 4.68 4.87 19.1M
2022-08-19 4.64 4.81 4.62 4.75 14.0M
2022-08-18 4.68 4.71 4.58 4.62 9.6M
2022-08-17 4.70 4.78 4.67 4.70 9.6M
2022-08-16 4.67 4.72 4.63 4.69 13.0M
2022-08-15 4.71 4.75 4.60 4.66 21.0M
2022-08-12 4.60 4.97 4.60 4.67 32.9M
2022-08-11 4.26 4.66 4.23 4.66 30.9M
2022-08-10 4.28 4.28 4.19 4.24 6.1M
2022-08-09 4.31 4.34 4.24 4.28 6.8M
2022-08-08 4.32 4.41 4.30 4.33 8.0M
2022-08-05 4.24 4.35 4.19 4.35 6.0M
2022-08-04 4.22 4.27 4.17 4.24 5.8M
2022-08-03 4.17 4.32 4.17 4.18 6.5M
2022-08-02 4.40 4.41 4.21 4.26 8.6M
2022-08-01 4.42 4.47 4.35 4.42 7.9M
2022-07-29 4.50 4.50 4.39 4.41 7.8M
2022-07-28 4.49 4.51 4.44 4.48 6.4M
2022-07-27 4.57 4.60 4.46 4.47 7.1M
2022-07-26 4.50 4.59 4.48 4.57 9.3M
2022-07-25 4.51 4.59 4.46 4.47 8.0M
2022-07-22 4.57 4.59 4.48 4.53 6.9M
2022-07-21 4.60 4.66 4.54 4.58 9.8M
2022-07-20 4.49 4.64 4.48 4.62 12.1M
2022-07-19 4.46 4.56 4.39 4.50 12.7M
2022-07-18 4.35 4.51 4.27 4.45 18.9M
2022-07-15 4.30 4.48 4.27 4.30 22.9M
2022-07-14 4.30 4.34 4.16 4.23 23.9M
2022-07-13 4.00 4.07 3.98 4.04 4.3M
2022-07-12 3.99 4.03 3.96 4.02 4.7M
2022-07-11 4.09 4.10 4.00 4.02 6.4M
2022-07-08 4.05 4.11 4.03 4.10 3.9M
2022-07-07 4.03 4.08 4.01 4.05 3.9M
2022-07-06 4.08 4.11 4.01 4.02 5.5M
2022-07-05 4.15 4.17 4.05 4.09 6.2M
2022-07-04 4.16 4.19 4.11 4.14 6.4M
2022-07-01 4.17 4.26 4.12 4.18 6.8M
2022-06-30 4.16 4.20 4.14 4.16 6.5M
2022-06-29 4.15 4.21 4.12 4.13 5.3M
2022-06-28 4.11 4.19 4.09 4.16 5.3M
2022-06-27 4.14 4.16 4.11 4.12 5.0M
2022-06-24 4.12 4.15 4.08 4.12 5.2M
2022-06-23 4.07 4.14 4.04 4.12 4.7M
2022-06-22 4.12 4.15 4.06 4.06 4.5M
2022-06-21 4.14 4.21 4.09 4.12 6.6M
2022-06-20 4.09 4.15 4.09 4.13 5.4M
2022-06-17 4.12 4.14 4.04 4.09 6.5M
2022-06-16 4.17 4.23 4.12 4.14 6.2M
2022-06-15 4.13 4.24 4.11 4.19 6.7M
2022-06-14 4.07 4.14 4.01 4.13 6.2M
2022-06-13 4.17 4.17 4.05 4.10 6.6M
2022-06-10 4.15 4.19 4.13 4.18 5.2M
2022-06-09 4.22 4.27 4.13 4.17 5.4M
2022-06-08 4.28 4.31 4.17 4.23 6.0M
2022-06-07 4.26 4.30 4.21 4.29 6.8M
2022-06-06 4.22 4.27 4.20 4.26 6.6M
2022-06-02 4.27 4.29 4.19 4.23 5.0M
2022-06-01 4.33 4.37 4.21 4.27 8.9M
2022-05-31 4.21 4.39 4.19 4.34 10.3M
2022-05-30 4.22 4.23 4.16 4.21 5.1M
2022-05-27 4.17 4.25 4.14 4.20 6.6M
2022-05-26 4.14 4.22 4.12 4.17 6.9M
2022-05-25 4.05 4.14 4.05 4.13 5.1M
2022-05-24 4.26 4.29 4.07 4.08 8.7M
2022-05-23 4.24 4.30 4.22 4.25 6.5M
2022-05-20 4.30 4.34 4.24 4.25 7.3M
2022-05-19 4.17 4.32 4.12 4.28 8.5M
2022-05-18 4.23 4.26 4.19 4.20 7.1M
2022-05-17 4.28 4.35 4.18 4.23 10.3M
2022-05-16 4.26 4.37 4.17 4.32 13.4M
2022-05-13 4.08 4.20 4.00 4.17 11.5M
2022-05-12 4.10 4.17 4.02 4.07 9.5M
2022-05-11 4.12 4.24 4.07 4.11 10.9M
2022-05-10 4.02 4.12 3.99 4.10 7.4M
2022-05-09 3.98 4.16 3.97 4.05 11.3M
2022-05-06 4.08 4.09 3.96 3.98 13.2M
2022-05-05 4.37 4.44 4.12 4.20 22.5M
2022-04-29 4.11 4.50 4.10 4.44 12.7M
2022-04-28 4.03 4.17 4.00 4.10 8.5M
2022-04-27 4.01 4.14 3.87 4.12 11.9M
2022-04-26 4.20 4.27 4.03 4.05 10.8M
2022-04-25 4.32 4.43 4.16 4.19 12.2M
2022-04-22 4.58 4.65 4.47 4.50 9.8M
2022-04-21 4.76 4.82 4.60 4.64 18.4M
2022-04-20 4.77 4.96 4.63 4.71 18.3M
2022-04-19 4.54 4.70 4.44 4.68 11.1M
2022-04-18 4.55 4.73 4.49 4.51 12.4M
2022-04-15 4.78 4.84 4.61 4.64 13.4M
2022-04-14 4.63 4.86 4.58 4.78 15.8M
2022-04-13 4.68 4.78 4.55 4.61 20.6M
2022-04-12 4.70 4.70 4.49 4.61 38.2M
2022-04-11 5.21 5.24 4.99 4.99 17.3M
2022-04-08 5.02 5.54 5.00 5.54 47.0M
2022-04-07 5.18 5.28 5.02 5.04 18.9M
2022-04-06 5.17 5.32 5.02 5.26 25.2M
2022-04-01 4.90 5.18 4.90 5.08 23.0M
2022-03-31 4.80 5.35 4.80 5.06 33.0M
2022-03-30 4.69 4.97 4.69 4.86 20.6M
2022-03-29 4.71 4.82 4.57 4.66 8.4M
2022-03-28 4.69 4.80 4.66 4.75 11.5M
2022-03-25 4.62 4.84 4.57 4.71 15.2M
2022-03-24 4.62 4.85 4.59 4.61 11.4M
2022-03-23 4.59 4.71 4.53 4.64 10.3M
2022-03-22 4.57 4.72 4.49 4.67 13.9M
2022-03-21 4.55 4.56 4.46 4.53 10.5M
2022-03-18 4.41 4.52 4.39 4.51 8.6M
2022-03-17 4.28 4.51 4.28 4.45 12.5M
2022-03-16 4.16 4.26 4.00 4.22 6.5M
2022-03-15 4.33 4.36 4.07 4.10 8.4M
2022-03-14 4.37 4.56 4.35 4.36 7.7M
2022-03-11 4.37 4.46 4.31 4.43 5.3M
2022-03-10 4.25 4.48 4.25 4.44 11.5M
2022-03-09 4.28 4.36 4.05 4.23 9.1M
2022-03-08 4.39 4.41 4.25 4.29 7.7M
2022-03-07 4.39 4.45 4.35 4.40 6.5M
2022-03-04 4.51 4.53 4.39 4.41 12.3M
2022-03-03 4.54 4.64 4.48 4.58 15.1M
2022-03-02 4.51 4.58 4.46 4.54 12.4M
2022-03-01 4.63 4.66 4.52 4.55 22.0M
2022-02-28 4.72 5.04 4.59 4.63 45.3M
2022-02-25 4.42 4.81 4.38 4.81 31.3M
2022-02-24 4.52 4.62 4.33 4.37 23.1M
2022-02-23 4.42 4.86 4.41 4.66 34.1M
2022-02-22 4.38 4.42 4.32 4.42 7.0M
2022-02-21 4.39 4.44 4.33 4.42 8.0M
2022-02-18 4.24 4.38 4.22 4.38 7.2M
2022-02-17 4.29 4.33 4.24 4.26 5.0M
2022-02-16 4.24 4.32 4.23 4.29 4.0M
2022-02-15 4.30 4.31 4.19 4.22 4.9M
2022-02-14 4.30 4.36 4.26 4.30 4.7M
2022-02-11 4.38 4.41 4.29 4.30 4.8M
2022-02-10 4.30 4.38 4.25 4.37 5.3M
2022-02-09 4.32 4.38 4.29 4.31 5.2M
2022-02-08 4.23 4.32 4.21 4.31 5.3M
2022-02-07 4.20 4.25 4.13 4.24 4.3M
2022-01-28 4.03 4.22 4.00 4.18 8.1M
2022-01-27 4.11 4.11 4.00 4.02 4.2M
2022-01-26 3.99 4.14 3.97 4.11 5.4M
2022-01-25 4.18 4.20 3.97 3.98 6.0M
2022-01-24 4.31 4.37 4.13 4.18 8.0M
2022-01-21 4.20 4.27 4.17 4.24 4.9M
2022-01-20 4.39 4.41 4.21 4.22 9.1M
2022-01-19 4.24 4.41 4.19 4.39 13.9M
2022-01-18 4.23 4.43 4.21 4.24 8.9M
2022-01-17 4.16 4.28 4.16 4.24 4.5M
2022-01-14 4.33 4.35 4.17 4.18 7.9M
2022-01-13 4.28 4.40 4.26 4.33 10.4M
2022-01-12 4.25 4.30 4.23 4.29 6.8M
2022-01-11 4.23 4.37 4.23 4.29 9.1M
2022-01-10 4.21 4.27 4.17 4.25 6.2M
2022-01-07 4.31 4.35 4.24 4.25 10.0M
2022-01-06 4.16 4.27 4.15 4.26 8.4M
2022-01-05 4.22 4.23 4.13 4.16 5.8M
2022-01-04 4.13 4.22 4.09 4.19 8.5M