Beijing Kunlun Tech Co Ltd (300418)

300418
🏛️ Chine →
45.12
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
2024-12-31 40.66 40.66 38.48 38.48 34.6M
2024-12-30 40.23 40.95 39.51 40.41 28.4M
2024-12-27 41.04 41.54 40.12 40.22 36.7M
2024-12-26 40.60 41.58 40.40 41.03 30.0M
2024-12-25 41.04 41.43 40.22 40.32 28.5M
2024-12-24 41.46 41.89 40.42 41.21 37.2M
2024-12-23 43.87 43.87 41.38 41.48 44.0M
2024-12-20 43.40 44.67 43.22 43.92 40.6M
2024-12-19 42.26 43.98 42.04 43.61 35.2M
2024-12-18 42.70 43.96 42.16 43.01 36.7M
2024-12-17 43.50 43.88 42.50 42.70 42.8M
2024-12-16 45.52 45.79 43.28 43.78 56.6M
2024-12-13 46.51 47.49 45.42 45.43 64.9M
2024-12-12 46.88 47.89 45.87 47.05 60.5M
2024-12-11 47.70 48.15 46.55 47.25 67.6M
2024-12-10 51.99 52.55 48.16 48.22 117.6M
2024-12-09 49.35 50.00 48.02 49.94 93.0M
2024-12-06 48.70 50.55 47.22 48.92 124.9M
2024-12-05 45.97 48.19 45.93 47.70 99.9M
2024-12-04 46.45 47.20 44.35 44.68 59.8M
2024-12-03 46.98 47.87 45.88 46.40 63.0M
2024-12-02 45.63 48.65 45.60 47.29 97.0M
2024-11-29 44.10 47.50 43.12 46.11 102.6M
2024-11-28 44.45 46.45 43.33 44.05 80.7M
2024-11-27 42.30 45.00 40.96 44.89 75.2M
2024-11-26 43.40 45.66 42.80 43.11 71.2M
2024-11-25 43.60 44.41 42.00 44.41 84.0M
2024-11-22 43.12 46.19 42.61 42.76 104.9M
2024-11-21 43.01 45.58 42.57 43.87 93.7M
2024-11-20 41.00 45.08 40.76 43.33 103.0M
2024-11-19 40.03 41.16 39.03 40.97 79.7M
2024-11-18 48.00 48.00 39.80 40.80 137.0M
2024-11-15 47.01 50.66 46.25 46.46 135.9M
2024-11-14 49.33 51.98 45.62 45.65 112.3M
2024-11-13 46.48 50.31 46.48 49.80 137.7M
2024-11-12 48.20 48.87 45.87 46.66 108.5M
2024-11-11 42.47 50.33 42.42 48.37 173.3M
2024-11-08 43.00 44.60 42.15 42.47 84.8M
2024-11-07 40.90 42.80 40.01 42.45 69.4M
2024-11-06 40.79 44.15 40.50 41.92 106.8M
2024-11-05 38.50 41.75 38.03 41.08 85.0M
2024-11-04 37.60 39.15 37.49 38.67 39.9M
2024-11-01 40.68 41.97 38.17 38.19 78.7M
2024-10-31 41.00 42.45 39.83 40.75 79.5M
2024-10-30 41.22 42.49 40.54 41.02 60.8M
2024-10-29 43.57 44.25 41.44 41.67 86.4M
2024-10-28 42.90 44.37 42.00 43.28 103.4M
2024-10-25 40.30 42.39 39.63 42.11 98.7M
2024-10-24 39.90 40.53 39.06 39.63 60.0M
2024-10-23 42.88 42.88 40.00 40.23 109.1M
2024-10-22 42.40 45.67 42.40 42.88 155.6M
2024-10-21 40.20 44.00 40.16 42.28 145.9M
2024-10-18 41.40 43.00 38.79 41.45 173.5M
2024-10-17 36.69 43.68 36.08 41.45 187.8M
2024-10-16 35.00 37.47 35.00 36.40 59.5M
2024-10-15 35.40 38.32 35.27 35.73 72.1M
2024-10-14 34.88 36.50 33.93 36.20 56.8M
2024-10-11 37.25 37.25 34.06 34.65 64.3M
2024-10-10 39.30 40.69 36.82 37.27 73.8M
2024-10-09 43.00 43.54 38.00 39.12 120.2M
2024-10-08 44.73 45.06 39.00 45.04 152.1M
2024-09-30 32.99 37.96 32.90 37.55 116.2M
2024-09-27 30.39 32.44 29.80 31.84 79.8M
2024-09-26 28.40 29.64 28.27 29.64 53.7M
2024-09-25 28.50 29.89 28.33 28.55 64.2M
2024-09-24 27.00 28.20 26.55 28.19 53.9M
2024-09-23 27.02 27.37 26.67 26.71 22.1M
2024-09-20 27.03 27.27 26.75 27.20 22.8M
2024-09-19 26.60 27.66 26.40 27.24 31.7M
2024-09-18 27.20 27.28 26.09 26.50 34.5M
2024-09-13 28.05 28.23 27.40 27.60 37.8M
2024-09-12 27.95 28.84 27.31 27.31 43.6M
2024-09-11 27.50 28.28 27.16 27.57 38.9M
2024-09-10 27.30 27.58 26.35 27.39 34.0M
2024-09-09 26.84 27.66 26.60 27.26 33.1M
2024-09-06 26.86 27.85 26.52 27.16 51.8M
2024-09-05 25.71 27.79 25.71 26.86 57.0M
2024-09-04 25.69 26.14 25.63 25.70 19.6M
2024-09-03 25.81 26.33 25.59 26.10 23.8M
2024-09-02 27.00 27.25 25.83 25.83 35.8M
2024-08-30 26.24 27.65 26.20 27.16 43.7M
2024-08-29 25.84 26.66 25.73 26.17 26.1M
2024-08-28 25.76 26.36 25.25 26.12 25.4M
2024-08-27 26.82 27.01 25.76 25.93 25.9M
2024-08-26 26.13 27.48 26.00 26.74 36.0M
2024-08-23 26.76 27.10 25.88 26.14 33.7M
2024-08-22 27.20 28.05 26.59 26.62 29.8M
2024-08-21 27.95 28.56 27.16 27.20 34.3M
2024-08-20 28.89 29.30 27.90 28.05 47.7M
2024-08-19 27.72 29.96 27.50 29.18 60.8M
2024-08-16 28.31 28.47 27.69 27.75 26.9M
2024-08-15 27.62 29.24 27.62 28.34 48.7M
2024-08-14 26.74 29.45 26.61 28.01 68.9M
2024-08-13 26.58 26.75 26.25 26.71 17.4M
2024-08-12 26.96 27.06 26.38 26.55 22.4M
2024-08-09 27.97 27.99 26.90 27.00 23.7M
2024-08-08 27.88 27.89 27.07 27.64 25.6M
2024-08-07 28.76 28.91 27.90 27.95 33.5M
2024-08-06 28.82 29.17 28.24 28.90 26.9M
2024-08-05 28.77 29.98 28.28 28.30 33.0M
2024-08-02 29.40 30.60 29.06 29.07 30.3M
2024-08-01 30.18 30.46 29.63 29.71 26.2M
2024-07-31 28.85 30.22 28.80 30.14 36.7M
2024-07-30 28.90 29.16 28.47 28.82 18.4M
2024-07-29 29.20 29.41 28.76 28.92 18.2M
2024-07-26 28.74 29.80 28.51 29.16 28.7M
2024-07-25 28.29 28.99 28.14 28.45 19.9M
2024-07-24 29.10 29.57 28.36 28.58 27.4M
2024-07-23 30.79 30.88 29.15 29.23 32.7M
2024-07-22 30.65 30.97 30.37 30.70 22.0M
2024-07-19 30.31 31.20 30.21 30.75 27.5M
2024-07-18 30.41 30.66 29.73 30.58 34.8M
2024-07-17 30.02 31.80 29.98 31.14 54.9M
2024-07-16 29.32 30.56 29.10 30.20 32.9M
2024-07-15 29.51 29.88 29.20 29.61 19.8M
2024-07-12 30.32 30.46 29.51 29.51 30.3M
2024-07-11 30.78 30.82 30.26 30.40 31.5M
2024-07-10 30.19 30.84 29.95 29.97 29.9M
2024-07-09 29.80 30.68 29.50 30.52 33.8M
2024-07-08 30.43 30.45 29.55 29.68 28.3M
2024-07-05 30.74 31.25 30.36 30.66 32.1M
2024-07-04 31.70 31.78 30.63 30.73 27.7M
2024-07-03 31.95 32.09 31.15 31.43 33.5M
2024-07-02 32.31 33.25 32.07 32.16 52.4M
2024-07-01 31.74 32.24 31.09 31.78 33.4M
2024-06-28 32.93 33.20 32.02 32.24 47.3M
2024-06-27 33.24 33.79 32.39 32.59 67.7M
2024-06-26 30.85 34.50 30.59 34.26 98.8M
2024-06-25 31.00 31.38 29.50 29.96 34.4M
2024-06-24 31.64 31.90 30.50 30.60 31.7M
2024-06-21 31.99 32.14 31.49 31.96 20.3M
2024-06-20 33.15 33.15 31.66 31.82 39.6M
2024-06-19 34.02 34.02 33.04 33.16 26.2M
2024-06-18 33.65 34.50 33.52 33.79 29.6M
2024-06-17 34.22 34.30 33.15 33.66 31.1M
2024-06-14 34.20 35.00 34.10 34.10 57.3M
2024-06-13 34.40 34.86 34.10 34.52 30.2M
2024-06-12 33.35 35.10 33.30 34.52 43.1M
2024-06-11 32.86 33.58 32.45 33.43 31.5M
2024-06-07 34.31 34.68 32.34 33.01 57.0M
2024-06-06 35.11 35.44 34.00 34.24 33.5M
2024-06-05 35.20 35.45 34.78 34.87 25.1M
2024-06-04 35.00 36.03 34.53 35.55 37.1M
2024-06-03 34.80 35.23 34.61 34.98 26.1M
2024-05-31 34.90 35.48 34.83 34.89 30.1M
2024-05-30 34.90 35.33 34.51 34.81 21.3M
2024-05-29 35.30 35.88 34.80 35.04 27.4M
2024-05-28 35.88 35.95 34.80 34.89 32.2M
2024-05-27 34.90 36.39 34.61 36.27 45.3M
2024-05-24 35.84 35.89 34.60 34.60 36.4M
2024-05-23 36.85 36.95 35.47 35.62 38.3M
2024-05-22 36.92 37.01 36.47 36.69 26.1M
2024-05-21 37.23 37.78 37.00 37.01 32.1M
2024-05-20 36.67 37.89 35.85 37.40 53.1M
2024-05-17 36.49 37.27 35.87 37.09 36.7M
2024-05-16 37.42 37.55 36.50 36.71 42.6M
2024-05-15 37.84 38.46 36.88 37.03 42.8M
2024-05-14 38.74 39.03 36.90 37.90 57.8M
2024-05-13 38.39 39.16 37.63 38.06 49.5M
2024-05-10 39.60 40.45 38.82 39.05 63.2M
2024-05-09 38.65 39.15 38.20 38.87 47.6M
2024-05-08 39.50 40.11 38.29 38.35 66.7M
2024-05-07 41.20 42.89 40.33 40.59 73.2M
2024-05-06 41.40 42.39 41.01 41.14 61.9M
2024-04-30 40.99 41.57 39.80 39.98 37.5M
2024-04-29 39.60 41.77 39.51 40.98 57.4M
2024-04-26 38.99 40.50 38.96 39.82 66.4M
2024-04-25 38.55 39.14 38.25 38.67 37.4M
2024-04-24 38.49 39.73 37.88 39.18 59.7M
2024-04-23 37.56 38.50 36.00 36.79 53.6M
2024-04-22 35.22 38.82 34.81 37.52 63.1M
2024-04-19 39.00 39.25 36.80 37.14 67.1M
2024-04-18 40.10 40.17 38.60 38.94 66.1M
2024-04-17 40.41 42.08 40.32 40.94 57.7M
2024-04-16 41.33 41.87 39.40 39.74 59.9M
2024-04-15 42.10 44.03 41.58 42.18 63.8M
2024-04-12 42.41 43.08 41.85 42.50 61.8M
2024-04-11 40.97 44.00 40.97 42.37 90.8M
2024-04-10 40.00 41.50 39.11 40.31 55.8M
2024-04-09 41.61 41.85 39.57 40.55 57.2M
2024-04-08 42.53 43.46 40.97 41.70 60.4M
2024-04-03 44.44 44.68 41.72 42.63 64.9M
2024-04-02 44.30 45.43 43.18 44.20 88.4M
2024-04-01 41.48 45.37 40.58 44.70 130.1M
2024-03-29 40.00 40.25 38.20 39.85 72.1M
2024-03-28 36.90 42.15 36.80 40.64 110.9M
2024-03-27 38.86 38.86 36.20 36.44 51.0M
2024-03-26 40.50 41.08 38.64 38.86 73.4M
2024-03-25 43.43 43.63 40.70 40.85 67.1M
2024-03-22 42.40 43.03 40.77 41.95 76.4M
2024-03-21 43.48 44.30 42.59 42.89 79.0M
2024-03-20 41.30 43.65 41.21 43.50 98.9M
2024-03-19 42.49 44.18 41.60 41.60 80.8M
2024-03-18 42.33 42.85 41.63 42.48 68.7M
2024-03-15 40.70 42.13 40.11 41.99 61.9M
2024-03-14 41.46 41.60 40.11 40.90 57.5M
2024-03-13 41.45 43.23 40.98 42.12 86.7M
2024-03-12 41.24 42.37 40.70 40.95 60.1M
2024-03-11 39.89 41.27 39.68 41.15 56.2M
2024-03-08 40.29 41.19 39.49 40.86 54.4M
2024-03-07 42.21 42.67 39.79 39.82 81.1M
2024-03-06 42.20 43.34 41.52 42.05 74.4M
2024-03-05 42.93 45.60 42.51 43.01 110.8M
2024-03-04 42.67 45.43 41.51 43.60 108.5M
2024-03-01 40.45 43.49 40.05 42.38 111.0M
2024-02-29 38.70 40.48 38.40 40.37 84.0M
2024-02-28 40.50 43.55 38.51 38.80 127.3M
2024-02-27 38.80 41.33 38.58 40.61 92.5M
2024-02-26 38.78 40.77 38.44 39.10 85.6M
2024-02-23 38.87 40.43 37.48 39.69 97.2M
2024-02-22 38.30 39.10 37.60 38.21 75.9M
2024-02-21 36.81 38.60 36.81 37.44 89.3M
2024-02-20 37.92 41.20 37.50 37.90 127.5M
2024-02-19 36.50 39.38 35.03 38.50 124.4M
2024-02-08 32.15 34.02 32.15 32.88 72.7M
2024-02-07 30.98 32.25 30.55 31.42 75.8M
2024-02-06 26.86 32.08 26.86 31.25 107.3M
2024-02-05 29.50 29.90 26.22 27.44 83.8M
2024-02-02 30.75 31.76 29.03 29.89 74.6M
2024-02-01 28.87 32.00 28.50 30.89 91.0M
2024-01-31 33.43 34.90 29.25 29.66 109.5M
2024-01-30 33.45 35.40 33.40 33.92 54.1M
2024-01-29 35.91 36.50 33.86 33.97 78.6M
2024-01-26 36.16 39.15 35.67 36.79 113.7M
2024-01-25 35.23 37.18 34.60 36.60 113.3M
2024-01-24 36.01 36.45 34.51 35.53 74.2M
2024-01-23 31.61 37.50 30.91 35.91 129.4M
2024-01-22 34.28 34.73 31.38 31.98 66.5M
2024-01-19 34.71 35.66 33.93 33.94 59.4M
2024-01-18 32.50 35.60 32.20 35.19 84.2M
2024-01-17 33.40 34.48 33.00 33.02 38.5M
2024-01-16 33.99 34.10 32.88 33.70 39.0M
2024-01-15 33.60 35.26 33.43 34.17 46.0M
2024-01-12 35.10 35.50 33.88 33.98 44.8M
2024-01-11 33.15 35.85 32.90 35.45 70.4M
2024-01-10 34.11 34.26 32.86 33.18 38.8M
2024-01-09 34.55 35.20 33.79 34.52 50.5M
2024-01-08 33.31 35.34 32.79 34.12 66.0M
2024-01-05 34.00 34.30 32.82 33.18 45.9M
2024-01-04 34.87 34.98 32.89 34.40 51.0M
2024-01-03 36.11 37.07 34.69 35.32 63.1M
2024-01-02 37.28 38.30 36.50 36.57 48.3M