Beijing United Information Technology Co Ltd (603613)

603613
🏛️ Chine →
28.98
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 29.94 29.98 29.15 29.23 2,203.7K
09:35 29.27 29.50 29.27 29.40 788.7K
09:40 29.40 29.51 29.36 29.40 629.7K
09:45 29.40 29.57 29.36 29.55 438.8K
09:50 29.57 29.59 29.40 29.46 355.8K
09:55 29.48 29.48 29.26 29.26 468.8K
10:00 29.26 29.37 29.19 29.27 699.2K
10:05 29.30 29.30 29.05 29.05 663.1K
10:10 29.03 29.10 28.91 29.10 1,294.4K
10:15 29.10 29.11 28.95 29.02 593.4K
10:20 29.02 29.07 28.92 28.92 483.8K
10:25 28.90 28.94 28.84 28.86 623.3K
10:30 28.87 28.88 28.79 28.88 692.4K
10:35 28.87 29.10 28.86 29.03 1,113.2K
10:40 29.04 29.33 28.93 29.33 634.1K
10:45 29.29 29.32 29.17 29.25 299.9K
10:50 29.25 29.31 29.13 29.22 174.0K
10:55 29.20 29.33 29.15 29.30 229.6K
11:00 29.30 29.42 29.19 29.30 261.6K
11:05 29.30 29.49 29.30 29.38 261.0K
11:10 29.38 29.88 29.38 29.57 720.1K
11:15 29.57 30.05 29.48 29.93 727.5K
11:20 29.93 30.01 29.54 29.56 328.0K
11:25 29.56 29.61 29.51 29.51 189.0K
13:00 29.50 29.57 29.36 29.43 264.6K
13:05 29.42 29.48 29.32 29.46 475.3K
13:10 29.47 29.65 29.46 29.55 322.2K
13:15 29.55 29.67 29.51 29.52 212.5K
13:20 29.50 29.57 29.48 29.50 90.3K
13:25 29.51 29.56 29.49 29.54 75.4K
13:30 29.53 29.63 29.48 29.49 198.3K
13:35 29.47 29.49 29.36 29.41 141.1K
13:40 29.41 29.42 29.32 29.39 214.5K
13:45 29.43 29.43 29.37 29.37 85.4K
13:50 29.36 29.47 29.35 29.47 65.5K
13:55 29.46 29.50 29.44 29.47 170.6K
14:00 29.48 29.51 29.33 29.35 179.3K
14:05 29.34 29.35 29.31 29.31 96.2K
14:10 29.31 29.32 29.20 29.25 341.0K
14:15 29.29 29.32 29.22 29.30 454.9K
14:20 29.30 29.31 29.23 29.27 127.3K
14:25 29.26 29.38 29.25 29.36 425.4K
14:30 29.37 29.40 29.32 29.40 358.0K
14:35 29.39 29.43 29.33 29.34 122.6K
14:40 29.36 29.40 29.33 29.39 199.2K
14:45 29.39 29.60 29.38 29.60 414.3K
14:50 29.58 29.60 29.54 29.57 268.6K
14:55 29.58 29.58 29.50 29.54 113.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 30.06 30.17 28.90 28.98 15.6M
2025-09-25 29.60 30.50 29.46 30.21 18.6M
2025-09-24 29.53 29.77 29.06 29.67 15.1M
2025-09-23 29.94 30.08 28.79 29.59 20.4M
2025-09-22 30.69 30.95 29.51 29.99 20.1M
2025-09-19 30.69 31.15 30.39 30.76 12.6M
2025-09-18 31.83 32.09 30.30 30.70 23.3M
2025-09-17 32.90 32.90 31.50 31.94 25.4M
2025-09-16 31.32 33.46 31.10 32.96 28.3M
2025-09-15 32.00 32.88 30.98 31.31 25.0M
2025-09-12 32.13 32.84 31.70 31.70 24.4M
2025-09-11 31.55 32.13 31.20 31.90 20.4M
2025-09-10 32.31 32.44 31.42 31.85 22.1M
2025-09-09 32.29 32.98 31.74 31.95 42.4M
2025-09-08 28.99 31.57 28.75 31.57 40.1M
2025-09-05 27.25 28.94 26.95 28.70 23.7M
2025-09-04 27.60 28.12 26.80 27.32 20.1M
2025-09-03 28.57 28.84 27.51 27.70 21.9M
2025-09-02 29.88 30.04 28.43 28.55 28.2M
2025-09-01 29.16 30.05 29.07 29.59 31.9M
2025-08-29 29.27 29.48 28.51 29.16 27.4M
2025-08-28 28.81 29.39 28.14 28.86 50.9M
2025-08-27 26.60 29.13 26.49 29.13 69.3M
2025-08-26 25.98 27.20 25.90 26.48 21.0M
2025-08-25 26.05 26.42 25.75 26.13 22.1M
2025-08-22 26.01 26.13 25.82 26.05 16.9M
2025-08-21 25.00 27.00 24.98 26.25 39.3M
2025-08-20 24.50 25.00 24.24 24.95 16.1M
2025-08-19 24.52 24.95 24.40 24.58 14.5M
2025-08-18 24.05 24.62 24.05 24.38 16.8M
2025-08-15 23.76 24.04 23.68 23.98 13.4M
2025-08-14 23.86 24.10 23.42 23.87 14.8M
2025-08-13 23.74 24.00 23.66 23.81 9.9M
2025-08-12 23.53 24.06 23.53 23.70 10.1M
2025-08-11 23.39 23.69 23.36 23.52 8.2M
2025-08-08 23.68 23.68 23.39 23.41 7.7M
2025-08-07 24.05 24.26 23.73 23.75 8.2M
2025-08-06 24.01 24.14 23.84 24.03 7.8M
2025-08-05 23.79 24.20 23.60 24.16 12.7M
2025-08-04 23.41 23.69 23.26 23.68 6.1M
2025-08-01 23.75 23.89 23.30 23.62 11.6M
2025-07-31 24.08 24.75 23.55 23.78 15.6M
2025-07-30 24.34 24.51 23.96 24.11 10.5M
2025-07-29 24.50 24.84 24.18 24.37 11.6M
2025-07-28 25.00 25.20 24.45 24.50 22.3M
2025-07-25 23.87 25.01 23.68 24.50 28.6M
2025-07-24 23.12 24.31 23.01 24.01 21.0M
2025-07-23 23.28 23.53 23.06 23.09 12.4M
2025-07-22 23.30 23.48 23.07 23.27 8.6M
2025-07-21 23.10 23.53 23.05 23.29 9.1M
2025-07-18 23.25 23.54 22.99 23.11 9.4M
2025-07-17 23.20 23.38 23.07 23.29 8.6M
2025-07-16 23.73 23.74 23.18 23.30 9.6M
2025-07-15 23.43 23.76 22.92 23.63 13.4M
2025-07-14 23.51 23.76 23.31 23.36 7.2M
2025-07-11 23.19 23.84 22.99 23.46 12.2M
2025-07-10 23.15 23.24 22.90 23.17 6.3M
2025-07-09 23.35 23.47 23.14 23.24 7.9M
2025-07-08 23.23 23.40 23.10 23.38 7.2M
2025-07-07 23.18 23.31 22.95 23.13 6.0M
2025-07-04 23.30 23.43 22.95 23.23 8.3M
2025-07-03 22.88 23.75 22.88 23.35 14.3M
2025-07-02 23.28 23.45 22.72 22.89 12.7M
2025-07-01 24.14 24.49 23.28 23.38 29.9M
2025-06-30 21.57 23.69 21.57 23.69 30.6M
2025-06-27 21.58 21.77 21.46 21.54 6.2M
2025-06-26 21.88 21.98 21.56 21.59 7.9M
2025-06-25 21.75 21.99 21.52 21.93 9.0M
2025-06-24 21.24 21.70 21.24 21.68 7.8M
2025-06-23 20.75 21.34 20.42 21.22 11.4M
2025-06-20 22.29 22.62 20.95 20.95 19.7M
2025-06-19 23.00 23.08 22.26 22.46 8.5M
2025-06-18 23.31 23.31 22.95 23.08 4.0M
2025-06-17 23.50 23.59 23.19 23.24 5.0M
2025-06-16 23.53 23.82 23.35 23.49 5.4M
2025-06-13 24.25 24.28 23.58 23.61 14.0M
2025-06-12 23.95 24.38 23.82 24.37 10.4M
2025-06-11 23.71 24.36 23.71 24.09 9.1M
2025-06-10 23.95 24.08 23.61 23.87 7.0M
2025-06-09 24.00 24.04 23.79 23.94 5.6M
2025-06-06 23.80 24.04 23.60 23.92 6.2M
2025-06-05 23.79 23.84 23.60 23.72 5.2M
2025-06-04 23.35 23.87 23.35 23.84 6.9M
2025-06-03 22.80 23.98 22.77 23.40 12.5M
2025-05-30 23.20 23.20 22.41 22.77 8.8M
2025-05-29 22.89 23.32 22.86 23.27 4.9M
2025-05-28 22.95 23.08 22.85 22.89 3.6M
2025-05-27 23.06 23.06 22.80 22.88 4.4M
2025-05-26 23.30 23.48 22.90 23.06 6.4M
2025-05-23 23.77 23.90 23.33 23.38 7.9M
2025-05-22 23.90 24.28 23.78 23.80 5.4M
2025-05-21 24.18 24.30 23.96 24.01 4.2M
2025-05-20 23.91 24.31 23.74 24.21 6.4M
2025-05-19 23.75 23.97 23.31 23.86 5.8M
2025-05-16 23.79 24.00 23.54 23.74 5.9M
2025-05-15 24.27 24.85 23.85 23.85 10.0M
2025-05-14 24.20 24.37 24.02 24.27 6.9M
2025-05-13 24.40 24.98 24.23 24.30 13.0M
2025-05-12 23.56 24.12 23.56 24.03 8.4M
2025-05-09 24.07 24.07 23.39 23.52 6.6M
2025-05-08 23.79 24.07 23.63 24.00 6.2M
2025-05-07 24.15 24.39 23.71 23.83 8.6M
2025-05-06 23.70 24.12 23.68 23.99 8.4M
2025-04-30 23.70 24.08 23.54 23.62 8.2M
2025-04-29 23.25 23.82 23.20 23.65 7.8M
2025-04-28 23.20 23.54 22.88 23.35 9.0M
2025-04-25 23.16 23.55 23.02 23.21 9.6M
2025-04-24 23.73 23.79 23.14 23.16 11.4M
2025-04-23 24.00 24.35 23.52 23.71 18.4M
2025-04-22 25.44 25.55 24.09 24.09 33.2M
2025-04-21 25.31 27.10 25.21 26.77 12.9M
2025-04-18 24.81 25.42 24.80 25.33 7.4M
2025-04-17 24.38 25.49 24.35 24.96 9.0M
2025-04-16 24.83 25.18 24.31 24.58 6.7M
2025-04-15 24.61 24.98 24.21 24.83 8.2M
2025-04-14 24.45 25.20 24.35 24.61 10.4M
2025-04-11 23.69 24.09 23.61 24.02 9.1M
2025-04-10 23.29 24.05 23.28 23.93 16.0M
2025-04-09 21.78 22.98 20.76 22.79 15.5M
2025-04-08 22.90 23.42 21.70 22.22 18.2M
2025-04-07 23.97 24.80 23.52 23.52 10.8M
2025-04-03 26.38 26.66 25.90 26.13 6.8M
2025-04-02 26.43 26.77 26.38 26.63 6.4M
2025-04-01 26.35 26.52 26.21 26.38 6.9M
2025-03-31 26.76 26.78 25.85 26.35 13.8M
2025-03-28 27.42 28.00 26.92 27.00 12.3M
2025-03-27 27.55 27.67 27.16 27.38 10.1M
2025-03-26 27.60 27.84 27.35 27.59 9.0M
2025-03-25 28.23 28.35 27.60 27.70 8.5M
2025-03-24 28.04 28.35 27.79 28.23 9.7M
2025-03-21 28.51 28.84 27.88 28.15 13.1M
2025-03-20 29.08 29.17 28.63 28.65 11.0M
2025-03-19 29.21 29.36 29.08 29.16 11.0M
2025-03-18 29.55 29.84 29.35 29.42 13.9M
2025-03-17 29.60 30.56 29.49 29.70 21.6M
2025-03-14 29.29 30.08 29.26 29.80 27.6M
2025-03-13 29.99 30.30 28.97 29.15 33.4M
2025-03-12 27.70 30.33 27.41 30.33 45.7M
2025-03-11 27.73 27.86 27.37 27.57 11.1M
2025-03-10 28.52 28.78 28.00 28.04 13.7M
2025-03-07 28.56 29.86 28.08 28.68 24.8M
2025-03-06 27.17 29.47 27.17 28.84 30.8M
2025-03-05 27.01 27.17 26.53 27.10 10.2M
2025-03-04 26.81 27.21 26.75 27.07 7.7M
2025-03-03 27.13 27.54 26.86 27.05 10.8M
2025-02-28 27.82 27.99 27.00 27.09 13.0M
2025-02-27 28.02 28.53 27.56 28.10 17.2M
2025-02-26 28.35 28.40 27.76 28.03 18.6M
2025-02-25 28.36 28.76 28.20 28.32 11.9M
2025-02-24 29.30 29.30 28.47 28.72 19.5M
2025-02-21 29.50 29.69 28.91 29.47 20.6M
2025-02-20 28.69 29.65 28.65 29.30 19.0M
2025-02-19 28.29 28.99 28.15 28.78 15.5M
2025-02-18 29.24 29.55 27.96 28.17 24.7M
2025-02-17 30.40 30.91 29.12 29.60 29.6M
2025-02-14 28.43 29.86 28.23 29.86 32.9M
2025-02-13 29.52 29.75 28.19 28.44 26.9M
2025-02-12 27.33 29.77 27.30 29.32 38.8M
2025-02-11 26.60 28.54 26.32 27.58 23.4M
2025-02-10 26.67 26.75 26.20 26.62 10.4M
2025-02-07 26.00 26.87 25.91 26.62 14.1M
2025-02-06 25.80 26.21 25.65 26.11 9.7M
2025-02-05 26.29 26.29 25.53 25.94 8.5M
2025-01-27 25.85 26.40 25.61 25.89 10.9M
2025-01-24 24.99 25.77 24.90 25.77 12.7M
2025-01-23 25.20 25.69 24.95 25.00 9.8M
2025-01-22 25.08 25.67 24.80 24.95 7.6M
2025-01-21 25.31 25.42 24.89 25.20 8.1M
2025-01-20 25.38 25.45 24.98 25.11 8.0M
2025-01-17 24.90 25.27 24.86 25.08 6.2M
2025-01-16 25.07 25.84 24.86 25.07 9.3M
2025-01-15 24.85 25.29 24.76 25.14 10.1M
2025-01-14 23.79 25.37 23.72 24.85 18.5M
2025-01-13 23.50 23.77 23.23 23.57 5.1M
2025-01-10 24.35 24.60 23.80 23.81 7.5M
2025-01-09 23.54 25.19 23.50 24.56 13.2M
2025-01-08 24.16 24.32 23.20 23.77 9.6M
2025-01-07 23.68 24.60 23.68 24.18 10.2M
2025-01-06 25.18 25.20 23.45 23.69 17.7M
2025-01-03 25.85 25.97 25.40 25.51 12.2M
2025-01-02 26.56 27.06 25.59 25.85 18.2M