Beijing Tricolor Technology Co Ltd (603516)

603516
🏛️ Chine →
154.00
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
09:30 161.66 170.02 161.66 167.21 2,932.7K
09:35 167.56 168.91 165.18 165.56 1,386.7K
09:40 165.56 166.38 164.02 164.02 738.1K
09:45 164.02 164.36 162.41 163.31 640.3K
09:50 163.44 163.44 159.69 159.77 650.0K
09:55 159.83 160.44 159.28 159.62 418.8K
10:00 159.51 160.90 158.66 158.66 462.2K
10:05 158.66 158.75 157.04 158.44 423.5K
10:10 157.80 158.22 154.55 155.88 664.6K
10:15 155.91 158.37 154.92 154.92 289.9K
10:20 154.79 156.31 153.65 156.30 446.6K
10:25 156.28 157.02 155.50 156.84 193.5K
10:30 156.70 161.66 156.70 161.00 336.6K
10:35 161.00 161.00 158.01 158.93 131.0K
10:40 158.98 158.98 157.10 158.23 105.4K
10:45 158.50 159.58 158.49 159.30 88.7K
10:50 159.27 161.60 159.00 161.52 212.3K
10:55 161.38 161.96 160.54 161.37 176.3K
11:00 161.99 162.75 159.97 160.52 200.6K
11:05 160.52 160.70 159.11 159.52 116.0K
11:10 159.51 159.70 158.10 158.60 94.0K
11:15 158.60 158.85 158.00 158.01 74.5K
11:20 158.36 158.88 157.55 158.63 77.4K
11:25 158.79 158.79 157.95 158.01 54.3K
13:00 158.04 158.04 156.00 156.11 156.0K
13:05 156.73 157.00 155.80 156.10 108.7K
13:10 156.10 157.00 156.10 156.55 76.4K
13:15 156.98 157.00 156.23 156.77 86.6K
13:20 156.98 157.70 156.70 156.81 68.0K
13:25 156.81 157.65 156.68 156.71 77.0K
13:30 156.70 157.02 156.42 156.82 67.5K
13:35 157.00 157.01 156.16 156.16 90.2K
13:40 156.16 157.59 156.10 156.55 102.2K
13:45 156.56 157.22 156.43 157.08 73.8K
13:50 157.18 157.18 156.30 156.30 74.0K
13:55 156.40 156.62 156.17 156.17 63.3K
14:00 156.28 156.38 155.18 156.19 149.4K
14:05 156.40 156.40 155.86 155.99 85.5K
14:10 156.00 156.00 155.00 155.00 147.3K
14:15 155.00 155.45 154.78 154.96 95.2K
14:20 155.00 155.08 154.26 154.27 175.0K
14:25 154.27 154.28 154.00 154.28 194.6K
14:30 154.30 156.00 154.10 154.61 146.8K
14:35 155.00 155.00 154.02 154.41 164.3K
14:40 154.63 155.50 154.38 155.11 154.0K
14:45 155.37 155.99 155.03 155.17 201.0K
14:50 155.09 155.12 154.27 154.30 334.7K
14:55 154.29 154.33 154.00 154.05 213.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 161.50 170.92 153.13 154.00 14.2M
2025-09-25 157.76 164.00 156.50 158.51 9.5M
2025-09-24 156.06 165.00 153.00 158.01 10.9M
2025-09-23 163.89 167.09 151.78 156.58 11.9M
2025-09-22 162.84 164.78 156.20 160.00 10.5M
2025-09-19 169.00 171.42 157.77 162.84 14.5M
2025-09-18 165.00 177.77 163.39 166.78 21.5M
2025-09-17 160.52 169.40 148.00 166.50 25.4M
2025-09-16 142.80 154.00 142.80 154.00 10.1M
2025-09-15 158.00 165.88 135.72 140.00 26.6M
2025-09-12 140.00 150.80 138.50 150.80 11.5M
2025-09-11 129.29 137.09 125.00 137.09 14.9M
2025-09-10 120.00 124.63 119.60 124.63 11.5M
2025-09-09 103.30 113.30 103.30 113.30 9.0M
2025-09-08 97.00 104.85 97.00 103.00 14.2M
2025-09-05 99.00 99.60 95.08 98.62 10.4M
2025-09-04 96.90 101.60 95.68 98.57 13.2M
2025-09-03 96.58 99.89 91.59 96.81 13.8M
2025-09-02 97.50 99.99 95.87 96.59 12.6M
2025-09-01 98.86 99.45 94.20 96.71 18.3M
2025-08-29 109.80 114.93 101.39 101.39 16.9M
2025-08-28 106.00 113.59 104.00 112.66 12.1M
2025-08-27 103.11 110.00 101.19 106.16 12.6M
2025-08-26 116.77 119.26 105.15 105.15 13.6M
2025-08-25 111.50 119.10 109.00 116.83 13.7M
2025-08-22 110.07 115.00 109.16 113.08 11.4M
2025-08-21 110.21 113.50 106.75 111.47 12.8M
2025-08-20 114.00 116.01 107.36 112.58 15.3M
2025-08-19 120.66 123.50 114.02 114.02 19.4M
2025-08-18 117.30 126.69 116.00 126.69 12.4M
2025-08-15 108.24 116.30 106.22 115.17 14.3M
2025-08-14 106.00 112.53 106.00 108.49 19.2M
2025-08-13 93.11 102.30 93.11 102.30 10.9M
2025-08-12 94.44 96.98 90.90 93.00 15.7M
2025-08-11 91.34 96.74 87.30 95.39 17.6M
2025-08-08 91.29 93.20 85.03 90.00 24.6M
2025-08-07 79.30 86.80 79.30 86.80 11.3M
2025-08-06 73.60 79.93 73.50 78.91 22.1M
2025-08-05 67.11 72.66 66.11 72.66 18.4M
2025-08-04 66.74 69.33 64.22 66.05 25.7M
2025-08-01 63.49 66.53 61.34 66.53 21.5M
2025-07-31 56.39 60.48 56.39 60.48 24.2M
2025-07-30 51.65 56.39 50.01 54.98 15.6M
2025-07-29 50.38 51.79 50.22 51.39 8.8M
2025-07-28 50.55 51.38 50.01 50.41 10.3M
2025-07-25 50.15 51.02 49.82 50.34 9.4M
2025-07-24 49.86 52.00 48.71 49.75 14.6M
2025-07-23 50.50 51.27 48.91 49.53 12.7M
2025-07-22 50.35 52.78 49.61 50.00 20.6M
2025-07-21 44.91 49.83 44.91 49.83 18.2M
2025-07-18 42.40 45.99 42.07 45.30 16.9M
2025-07-17 42.07 43.23 41.80 42.37 11.9M
2025-07-16 39.45 43.15 38.91 42.19 20.0M
2025-07-15 38.90 40.17 38.90 39.23 12.2M
2025-07-14 36.56 39.88 36.56 39.20 15.5M
2025-07-11 37.35 38.12 36.82 36.99 11.1M
2025-07-10 35.89 39.24 35.65 37.76 21.9M
2025-07-09 36.02 36.12 35.48 35.67 4.5M
2025-07-08 34.91 36.22 34.78 36.20 8.7M
2025-07-07 35.20 35.57 34.73 34.91 4.6M
2025-07-04 35.34 36.74 35.14 35.40 9.3M
2025-07-03 35.50 35.79 34.97 35.06 4.7M
2025-07-02 35.91 37.10 35.16 35.50 8.2M
2025-07-01 36.97 36.98 35.50 36.33 8.4M
2025-06-30 35.40 36.20 35.30 35.90 5.7M
2025-06-27 35.50 36.50 34.84 35.66 6.4M
2025-06-26 35.58 35.96 35.01 35.27 5.2M
2025-06-25 35.01 35.88 34.68 35.50 6.5M
2025-06-24 33.96 35.58 33.96 34.88 6.2M
2025-06-23 33.52 34.38 33.21 33.97 4.6M
2025-06-20 34.37 35.19 33.79 33.87 5.1M
2025-06-19 34.59 35.08 34.01 34.22 4.8M
2025-06-18 34.51 34.88 34.20 34.77 3.7M
2025-06-17 35.33 35.45 34.55 34.79 4.6M
2025-06-16 35.10 36.10 34.92 35.22 5.6M
2025-06-13 36.20 36.69 35.00 35.33 8.2M
2025-06-12 35.23 37.43 35.23 36.53 9.5M
2025-06-11 35.80 36.17 35.52 35.59 3.3M
2025-06-10 36.28 36.55 35.43 35.80 5.6M
2025-06-09 36.10 36.68 35.99 36.20 5.1M
2025-06-06 35.50 36.18 35.48 35.92 5.0M
2025-06-05 34.59 36.08 34.16 35.84 9.3M
2025-06-04 34.15 35.69 33.99 34.42 7.4M
2025-06-03 33.98 34.44 33.64 33.68 3.9M
2025-05-30 34.70 34.77 33.43 33.58 5.6M
2025-05-29 33.30 35.35 33.12 34.85 11.4M
2025-05-28 32.77 33.47 32.68 32.81 3.6M
2025-05-27 33.87 34.19 32.95 33.16 6.2M
2025-05-26 33.80 34.37 33.60 33.96 4.2M
2025-05-23 35.02 35.34 33.78 33.78 7.0M
2025-05-22 36.00 37.20 35.00 35.00 9.7M
2025-05-21 35.61 35.79 34.56 34.73 5.2M
2025-05-20 36.19 36.36 35.57 35.85 4.3M
2025-05-19 35.11 37.20 34.81 36.15 8.6M
2025-05-16 35.49 36.09 35.15 35.34 4.2M
2025-05-15 36.25 36.40 35.32 35.65 5.0M
2025-05-14 37.45 37.78 36.28 36.33 7.4M
2025-05-13 37.53 37.70 36.63 36.77 6.4M
2025-05-12 36.80 37.55 36.58 36.94 6.9M
2025-05-09 36.73 37.22 36.10 36.20 7.1M
2025-05-08 35.35 37.22 35.35 36.95 11.1M
2025-05-07 36.15 36.27 34.92 35.36 7.9M
2025-05-06 34.99 35.80 34.85 35.58 7.4M
2025-04-30 33.81 34.77 33.40 34.33 8.4M
2025-04-29 34.00 35.11 33.75 33.77 12.2M
2025-04-28 32.00 34.96 32.00 34.42 18.8M
2025-04-25 33.09 33.09 33.09 33.09 3.9M
2025-04-24 36.77 36.77 36.77 36.77 2.2M
2025-04-23 39.02 41.36 39.02 40.85 10.8M
2025-04-22 39.50 39.58 38.65 38.93 5.6M
2025-04-21 38.86 39.79 38.27 39.78 6.1M
2025-04-18 38.50 39.14 38.01 38.85 5.1M
2025-04-17 37.44 39.18 37.44 38.60 6.1M
2025-04-16 38.00 39.53 37.50 37.98 8.6M
2025-04-15 40.17 40.55 39.30 39.91 6.3M
2025-04-14 39.28 40.59 38.72 40.17 11.2M
2025-04-11 36.66 38.57 36.51 38.14 7.8M
2025-04-10 38.66 39.70 37.25 37.45 13.7M
2025-04-09 33.16 36.28 31.95 36.20 14.0M
2025-04-08 38.00 38.63 34.73 35.50 14.0M
2025-04-07 38.59 39.49 38.59 38.59 2.6M
2025-04-03 44.99 45.59 42.42 42.88 10.0M
2025-04-02 46.44 47.36 46.00 46.35 4.2M
2025-04-01 47.00 47.70 46.30 46.44 4.3M
2025-03-31 47.30 47.59 45.89 46.68 5.2M
2025-03-28 47.59 48.12 47.16 47.63 3.8M
2025-03-27 47.00 48.50 46.66 47.75 5.1M
2025-03-26 48.00 48.79 47.44 48.18 6.0M
2025-03-25 49.68 50.39 48.22 48.86 6.9M
2025-03-24 50.16 50.17 47.82 48.35 7.5M
2025-03-21 49.43 51.86 47.60 50.17 12.0M
2025-03-20 50.09 51.00 49.24 49.39 8.2M
2025-03-19 51.88 52.25 50.00 50.09 14.0M
2025-03-18 55.00 55.50 53.01 54.13 13.5M
2025-03-17 56.00 57.00 53.34 55.85 18.7M
2025-03-14 53.18 54.49 52.27 53.16 10.0M
2025-03-13 54.00 54.49 52.47 53.31 8.4M
2025-03-12 53.60 54.34 52.67 53.50 10.9M
2025-03-11 51.02 55.03 50.88 53.66 14.2M
2025-03-10 50.79 52.77 50.16 51.90 9.3M
2025-03-07 49.50 52.09 49.21 50.40 7.5M
2025-03-06 50.10 51.56 49.98 50.54 7.0M
2025-03-05 49.39 50.42 49.03 49.60 6.8M
2025-03-04 46.50 48.98 46.42 48.88 8.5M
2025-03-03 51.11 51.49 48.08 48.82 9.5M
2025-02-28 51.00 52.86 50.90 51.10 10.7M
2025-02-27 57.80 57.80 53.90 54.54 14.7M
2025-02-26 54.20 58.25 53.45 57.70 15.2M
2025-02-25 53.40 57.00 52.49 54.66 12.4M
2025-02-24 55.00 55.69 54.01 55.25 13.5M
2025-02-21 54.07 56.98 54.00 56.74 14.1M
2025-02-20 54.70 55.35 53.50 53.90 9.0M
2025-02-19 54.04 56.24 53.60 55.29 10.0M
2025-02-18 56.10 57.18 53.80 54.04 12.8M
2025-02-17 51.08 55.67 51.00 55.67 19.7M
2025-02-14 51.70 52.33 50.47 50.61 8.3M
2025-02-13 53.16 53.17 49.99 51.24 14.1M
2025-02-12 52.75 54.22 52.06 53.79 10.7M
2025-02-11 55.10 55.87 52.91 53.33 11.0M
2025-02-10 53.80 55.85 52.69 53.97 10.6M
2025-02-07 54.01 55.15 52.41 53.20 11.5M
2025-02-06 51.99 53.97 51.86 53.82 11.6M
2025-02-05 51.29 53.58 51.29 51.29 11.1M
2025-01-27 58.88 59.50 54.91 56.99 14.5M
2025-01-24 56.80 61.54 56.00 60.83 13.6M
2025-01-23 55.88 59.44 55.01 58.18 15.1M
2025-01-22 54.44 57.57 54.01 54.95 13.4M
2025-01-21 51.92 55.00 49.50 54.98 15.2M
2025-01-20 52.62 53.66 51.52 51.70 8.7M
2025-01-17 52.47 53.11 50.91 51.71 7.8M
2025-01-16 52.89 53.88 51.88 53.26 7.8M
2025-01-15 54.27 55.00 52.55 52.82 8.4M
2025-01-14 50.78 54.50 50.12 54.27 11.1M
2025-01-13 52.00 52.40 49.88 50.48 10.0M
2025-01-10 54.30 55.55 53.27 53.36 11.0M
2025-01-09 51.95 56.99 51.71 54.52 15.2M
2025-01-08 49.90 52.99 48.64 51.94 13.7M
2025-01-07 48.00 50.49 46.73 50.49 12.6M
2025-01-06 47.43 49.64 45.68 45.90 10.9M
2025-01-03 51.61 52.37 46.62 46.86 15.8M
2025-01-02 54.90 55.27 50.51 51.80 14.1M