Beijing UniStrong Science

002383
🏛️ Chine →
8.83
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 9.01 9.02 8.91 8.91 711.8K
09:35 8.91 8.93 8.82 8.83 1,053.9K
09:40 8.83 8.84 8.74 8.77 3,343.2K
09:45 8.76 8.78 8.71 8.75 2,802.9K
09:50 8.75 8.77 8.71 8.77 1,429.0K
09:55 8.75 8.76 8.72 8.72 444.8K
10:00 8.72 8.76 8.70 8.75 704.8K
10:05 8.74 8.75 8.71 8.71 257.2K
10:10 8.72 8.72 8.68 8.71 956.0K
10:15 8.72 8.73 8.67 8.68 274.6K
10:20 8.67 8.70 8.67 8.67 628.1K
10:25 8.66 8.66 8.60 8.61 1,153.7K
10:30 8.61 8.62 8.56 8.59 1,082.4K
10:35 8.60 8.64 8.59 8.61 494.4K
10:40 8.61 8.64 8.56 8.63 476.0K
10:45 8.64 8.66 8.63 8.65 282.9K
10:50 8.65 8.66 8.64 8.66 298.2K
10:55 8.65 8.67 8.63 8.67 148.4K
11:00 8.66 8.67 8.64 8.65 151.0K
11:05 8.65 8.67 8.65 8.65 164.0K
11:10 8.65 8.67 8.64 8.64 145.5K
11:15 8.64 8.68 8.63 8.67 257.1K
11:20 8.68 8.69 8.65 8.65 183.8K
11:25 8.65 8.65 8.62 8.62 173.2K
13:00 8.62 8.63 8.59 8.59 346.0K
13:05 8.59 8.60 8.56 8.58 367.2K
13:10 8.60 8.63 8.58 8.62 236.9K
13:15 8.62 8.63 8.60 8.60 115.9K
13:20 8.61 8.62 8.60 8.62 135.1K
13:25 8.62 8.66 8.62 8.65 180.8K
13:30 8.66 8.67 8.65 8.65 163.3K
13:35 8.64 8.66 8.63 8.64 100.1K
13:40 8.63 8.64 8.61 8.63 81.9K
13:45 8.61 8.63 8.61 8.61 124.8K
13:50 8.61 8.63 8.60 8.63 113.9K
13:55 8.63 8.63 8.61 8.63 154.6K
14:00 8.63 8.64 8.61 8.62 124.4K
14:05 8.62 8.63 8.60 8.60 244.3K
14:10 8.60 8.61 8.59 8.60 110.4K
14:15 8.60 8.63 8.60 8.63 147.3K
14:20 8.63 8.64 8.62 8.64 253.6K
14:25 8.63 8.70 8.63 8.69 252.4K
14:30 8.70 8.75 8.70 8.74 472.6K
14:35 8.74 8.76 8.73 8.73 628.1K
14:40 8.73 8.75 8.72 8.74 261.4K
14:45 8.75 8.76 8.74 8.75 380.8K
14:50 8.75 8.77 8.75 8.76 416.4K
14:55 8.77 8.77 8.76 8.76 167.9K
15:40 8.76 8.76 8.76 8.76 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 8.78 8.88 8.78 8.83 7.8M
2025-09-29 8.72 8.79 8.57 8.77 10.1M
2025-09-26 8.82 8.89 8.73 8.75 9.4M
2025-09-25 8.99 8.99 8.83 8.83 10.6M
2025-09-24 8.72 8.95 8.66 8.93 13.7M
2025-09-23 9.01 9.02 8.56 8.76 23.3M
2025-09-22 9.08 9.09 8.93 8.99 13.1M
2025-09-19 9.06 9.22 9.05 9.08 12.5M
2025-09-18 9.27 9.32 9.01 9.06 20.9M
2025-09-17 9.28 9.32 9.20 9.28 10.6M
2025-09-16 9.27 9.32 9.14 9.31 15.3M
2025-09-15 9.30 9.38 9.23 9.27 12.9M
2025-09-12 9.45 9.51 9.37 9.39 15.2M
2025-09-11 9.31 9.45 9.22 9.44 15.1M
2025-09-10 9.29 9.44 9.29 9.34 11.3M
2025-09-09 9.50 9.51 9.26 9.29 16.7M
2025-09-08 9.35 9.55 9.30 9.52 20.5M
2025-09-05 9.29 9.34 9.18 9.33 17.5M
2025-09-04 9.51 9.61 9.10 9.23 27.6M
2025-09-03 10.22 10.22 9.47 9.51 37.2M
2025-09-02 10.85 10.88 10.00 10.22 50.3M
2025-09-01 10.87 10.89 10.59 10.80 41.1M
2025-08-29 10.91 11.15 10.77 10.91 53.9M
2025-08-28 10.59 11.20 10.59 10.90 75.4M
2025-08-27 10.81 10.98 10.38 10.40 46.6M
2025-08-26 10.66 11.20 10.61 10.86 57.1M
2025-08-25 10.52 10.88 10.39 10.79 64.9M
2025-08-22 10.27 10.45 10.22 10.45 26.9M
2025-08-21 10.42 10.49 10.21 10.29 28.5M
2025-08-20 10.46 10.63 10.36 10.46 28.1M
2025-08-19 10.50 10.57 10.33 10.46 33.5M
2025-08-18 10.43 10.63 10.40 10.56 44.5M
2025-08-15 10.44 10.54 10.39 10.44 42.6M
2025-08-14 11.00 11.00 10.43 10.50 56.8M
2025-08-13 10.62 11.50 10.58 11.10 79.6M
2025-08-12 10.47 10.87 10.40 10.70 51.4M
2025-08-11 10.49 10.65 10.36 10.51 54.5M
2025-08-08 10.11 10.50 10.10 10.48 62.4M
2025-08-07 10.10 10.30 9.98 10.17 31.7M
2025-08-06 9.94 10.18 9.94 10.10 30.9M
2025-08-05 9.74 10.17 9.71 10.00 33.0M
2025-08-04 9.47 9.76 9.43 9.75 18.4M
2025-08-01 9.86 9.87 9.51 9.60 27.5M
2025-07-31 10.00 10.27 9.86 9.91 28.1M
2025-07-30 9.95 10.35 9.92 10.13 42.4M
2025-07-29 9.93 10.05 9.82 10.00 18.6M
2025-07-28 9.94 10.04 9.86 9.97 15.6M
2025-07-25 10.02 10.02 9.89 9.91 16.7M
2025-07-24 9.85 10.07 9.83 10.03 23.9M
2025-07-23 10.08 10.08 9.81 9.81 22.3M
2025-07-22 10.06 10.14 9.98 10.10 26.7M
2025-07-21 9.84 10.10 9.78 10.06 28.0M
2025-07-18 9.88 9.92 9.78 9.84 17.9M
2025-07-17 9.70 9.87 9.66 9.87 22.7M
2025-07-16 9.66 9.77 9.64 9.70 14.3M
2025-07-15 9.90 9.90 9.57 9.66 32.9M
2025-07-14 9.88 9.95 9.80 9.92 18.8M
2025-07-11 9.85 9.93 9.80 9.88 26.7M
2025-07-10 10.14 10.15 9.81 9.89 44.6M
2025-07-09 10.47 10.53 10.16 10.22 36.1M
2025-07-08 10.35 10.47 10.21 10.45 26.2M
2025-07-07 10.28 10.66 10.13 10.35 30.3M
2025-07-04 10.76 10.80 10.36 10.41 47.8M
2025-07-03 10.62 11.09 10.59 10.85 41.9M
2025-07-02 11.17 11.17 10.67 10.76 60.7M
2025-07-01 10.94 11.33 10.82 11.21 91.3M
2025-06-30 10.59 10.94 10.53 10.94 79.5M
2025-06-27 10.83 10.97 10.55 10.57 109.0M
2025-06-26 10.21 11.34 10.16 10.81 151.6M
2025-06-25 10.17 10.64 10.13 10.31 71.4M
2025-06-24 10.26 10.44 10.16 10.23 69.7M
2025-06-23 10.28 10.83 10.13 10.59 74.9M
2025-06-20 10.00 10.50 9.77 10.37 73.6M
2025-06-19 10.26 10.42 9.92 9.99 61.8M
2025-06-18 10.27 10.80 10.27 10.38 91.7M
2025-06-17 9.92 10.82 9.77 10.54 101.6M
2025-06-16 10.10 10.20 9.75 10.03 91.1M
2025-06-13 9.47 10.41 9.21 10.08 115.3M
2025-06-12 9.62 9.65 9.37 9.46 36.2M
2025-06-11 9.71 9.77 9.47 9.69 35.3M
2025-06-10 9.62 10.00 9.55 9.80 68.7M
2025-06-09 9.52 9.63 9.48 9.58 31.0M
2025-06-06 9.67 9.83 9.46 9.52 43.0M
2025-06-05 9.71 9.90 9.54 9.71 56.2M
2025-06-04 10.00 10.46 9.71 9.71 64.5M
2025-06-03 9.82 9.98 9.68 9.85 68.9M
2025-05-30 9.88 10.35 9.77 9.80 137.8M
2025-05-29 8.99 9.97 8.99 9.97 102.0M
2025-05-28 9.11 9.27 9.00 9.06 34.1M
2025-05-27 8.85 9.33 8.79 9.21 51.1M
2025-05-26 8.75 8.94 8.68 8.92 34.0M
2025-05-23 8.58 9.38 8.58 8.88 65.1M
2025-05-22 8.90 8.99 8.57 8.61 46.4M
2025-05-21 9.12 9.33 8.98 9.04 42.8M
2025-05-20 9.02 9.15 8.96 9.07 38.8M
2025-05-19 9.14 9.23 8.89 9.11 49.0M
2025-05-16 9.36 9.49 9.08 9.10 72.8M
2025-05-15 10.02 10.18 9.21 9.21 133.4M
2025-05-14 8.78 9.63 8.78 9.63 70.0M
2025-05-13 9.19 9.27 8.69 8.75 66.4M
2025-05-12 8.96 9.48 8.96 9.18 74.9M
2025-05-09 9.30 9.70 8.86 9.25 94.1M
2025-05-08 9.09 9.99 8.93 9.35 88.0M
2025-05-07 8.87 9.40 8.80 9.25 90.7M
2025-05-06 8.57 8.80 8.57 8.77 42.4M
2025-04-30 8.70 8.94 8.50 8.55 48.7M
2025-04-29 8.64 9.08 8.40 8.81 47.4M
2025-04-28 8.72 8.81 8.54 8.69 40.1M
2025-04-25 8.43 8.90 8.37 8.90 72.3M
2025-04-24 8.48 9.14 8.31 8.60 92.4M
2025-04-23 7.89 8.65 7.75 8.65 66.7M
2025-04-22 7.75 7.97 7.70 7.86 28.2M
2025-04-21 7.79 7.85 7.64 7.80 31.6M
2025-04-18 7.62 8.14 7.62 7.79 45.7M
2025-04-17 7.34 7.57 7.34 7.40 12.9M
2025-04-16 7.51 7.59 7.28 7.39 14.8M
2025-04-15 7.80 7.80 7.53 7.58 22.0M
2025-04-14 7.72 7.98 7.69 7.88 44.7M
2025-04-11 7.00 7.77 6.98 7.77 19.4M
2025-04-10 7.05 7.21 6.98 7.06 18.2M
2025-04-09 6.56 6.94 6.15 6.94 23.8M
2025-04-08 6.67 6.94 6.41 6.63 22.4M
2025-04-07 7.30 7.37 6.87 6.87 18.4M
2025-04-03 7.56 7.72 7.54 7.63 7.7M
2025-04-02 7.76 7.79 7.65 7.65 8.2M
2025-04-01 7.60 7.77 7.60 7.70 11.0M
2025-03-31 7.59 7.62 7.44 7.59 14.7M
2025-03-28 7.90 7.91 7.66 7.66 18.4M
2025-03-27 8.07 8.07 7.81 7.87 18.0M
2025-03-26 8.00 8.29 7.99 8.07 15.9M
2025-03-25 8.30 8.39 8.01 8.04 28.0M
2025-03-24 8.89 9.02 8.15 8.43 45.5M
2025-03-21 8.63 8.95 8.51 8.82 38.3M
2025-03-20 8.56 8.75 8.46 8.61 19.7M
2025-03-19 8.65 8.72 8.51 8.55 18.2M
2025-03-18 8.67 8.84 8.63 8.65 21.9M
2025-03-17 8.51 8.80 8.46 8.71 29.2M
2025-03-14 8.67 8.75 8.56 8.74 18.6M
2025-03-13 8.90 8.93 8.58 8.70 21.1M
2025-03-12 8.98 9.02 8.84 8.87 22.7M
2025-03-11 8.75 8.95 8.71 8.92 25.5M
2025-03-10 8.97 9.12 8.82 8.85 32.8M
2025-03-07 9.00 9.33 8.95 9.03 55.2M
2025-03-06 9.15 9.21 8.90 9.00 83.8M
2025-03-05 8.54 9.44 8.41 9.15 117.4M
2025-03-04 8.00 8.58 7.72 8.58 60.7M
2025-03-03 8.09 8.78 8.07 8.31 60.0M
2025-02-28 8.33 8.33 7.96 7.98 22.0M
2025-02-27 8.40 8.47 8.27 8.39 22.9M
2025-02-26 8.34 8.48 8.25 8.44 24.3M
2025-02-25 8.20 8.49 8.14 8.36 26.1M
2025-02-24 8.32 8.47 8.21 8.30 30.2M
2025-02-21 8.26 8.32 8.08 8.25 24.4M
2025-02-20 7.99 8.30 7.95 8.26 29.7M
2025-02-19 7.85 8.03 7.82 8.02 17.7M
2025-02-18 8.14 8.16 7.81 7.85 19.3M
2025-02-17 8.05 8.26 8.04 8.16 20.1M
2025-02-14 8.05 8.13 7.96 8.05 17.5M
2025-02-13 8.22 8.35 8.04 8.09 25.7M
2025-02-12 8.05 8.31 8.01 8.22 22.0M
2025-02-11 8.16 8.20 7.99 8.06 18.6M
2025-02-10 8.00 8.18 7.98 8.17 25.0M
2025-02-07 7.81 8.07 7.78 7.97 29.3M
2025-02-06 7.47 7.81 7.37 7.81 22.3M
2025-02-05 7.19 7.54 7.19 7.47 20.2M
2025-01-27 7.45 7.51 7.15 7.15 14.5M
2025-01-24 7.29 7.45 7.23 7.42 13.0M
2025-01-23 7.48 7.65 7.29 7.30 18.0M
2025-01-22 7.53 7.53 7.38 7.41 12.2M
2025-01-21 7.67 7.70 7.40 7.54 16.7M
2025-01-20 7.71 7.82 7.47 7.64 26.8M
2025-01-17 7.80 7.88 7.70 7.82 13.2M
2025-01-16 7.87 7.97 7.74 7.87 17.5M
2025-01-15 7.88 7.94 7.78 7.82 17.0M
2025-01-14 7.48 7.88 7.48 7.88 22.8M
2025-01-13 7.33 7.51 7.16 7.48 16.0M
2025-01-10 7.82 7.92 7.43 7.45 23.9M
2025-01-09 7.48 7.97 7.45 7.85 38.1M
2025-01-08 7.53 7.65 7.21 7.56 27.5M
2025-01-07 7.36 7.48 7.29 7.47 17.7M
2025-01-06 7.20 7.44 7.03 7.27 21.7M
2025-01-03 7.70 7.75 7.22 7.25 25.4M
2025-01-02 7.87 7.99 7.53 7.65 25.8M