Beijing Asiacom Information Technology Co Ltd (301085)

301085
🏛️ 중국 →
57.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 59.75 60.08 59.28 59.47 183.6K
09:35 59.46 59.69 59.38 59.40 87.9K
09:40 59.50 59.67 59.31 59.48 156.3K
09:45 59.37 59.50 59.12 59.12 86.1K
09:50 59.12 59.12 58.65 58.70 149.5K
09:55 58.70 58.92 58.58 58.75 87.4K
10:00 58.81 59.08 58.66 58.91 67.2K
10:05 58.90 58.94 58.70 58.86 50.9K
10:10 58.93 58.94 58.72 58.85 41.2K
10:15 58.85 58.94 58.77 58.88 43.4K
10:20 58.79 58.86 58.72 58.86 17.5K
10:25 58.88 58.98 58.71 58.75 31.5K
10:30 58.77 58.90 58.76 58.84 57.9K
10:35 58.90 58.90 58.69 58.70 66.9K
10:40 58.70 58.79 58.68 58.79 27.8K
10:45 58.71 58.89 58.71 58.89 17.2K
10:50 58.89 58.94 58.80 58.80 18.4K
10:55 58.91 58.93 58.81 58.92 19.3K
11:00 58.92 58.96 58.85 58.90 15.9K
11:05 58.86 58.94 58.84 58.89 25.9K
11:10 58.89 58.89 58.77 58.81 17.5K
11:15 58.77 58.84 58.70 58.75 17.0K
11:20 58.75 58.79 58.70 58.72 23.9K
11:25 58.71 58.71 58.67 58.68 19.1K
13:00 58.66 58.66 58.29 58.31 146.1K
13:05 58.29 58.46 58.28 58.38 36.7K
13:10 58.39 58.49 58.37 58.43 11.6K
13:15 58.48 58.52 58.43 58.43 18.8K
13:20 58.43 58.50 58.40 58.41 21.0K
13:25 58.39 58.39 58.35 58.37 13.4K
13:30 58.36 58.36 58.25 58.30 30.3K
13:35 58.29 58.33 58.22 58.23 21.4K
13:40 58.28 58.29 58.20 58.26 19.6K
13:45 58.26 58.30 58.12 58.30 24.0K
13:50 58.30 58.36 58.07 58.12 52.6K
13:55 58.12 58.13 58.00 58.00 32.9K
14:00 58.00 58.08 57.92 58.08 71.3K
14:05 58.09 58.12 58.00 58.12 16.3K
14:10 58.12 58.12 58.00 58.00 26.4K
14:15 58.00 58.11 58.00 58.07 8.8K
14:20 58.08 58.14 57.96 57.96 32.0K
14:25 57.95 57.97 57.85 57.93 36.3K
14:30 57.92 58.03 57.83 57.92 34.7K
14:35 57.83 57.91 57.68 57.86 66.1K
14:40 57.80 57.91 57.70 57.90 40.2K
14:45 57.90 58.00 57.75 57.77 51.5K
14:50 57.82 57.87 57.78 57.79 40.2K
14:55 57.78 57.82 57.78 57.79 28.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 59.68 60.10 57.68 57.78 2.2M
2025-09-25 59.21 61.96 58.91 60.15 3.5M
2025-09-24 57.70 59.14 56.66 59.08 1.7M
2025-09-23 59.16 59.25 56.00 57.90 2.2M
2025-09-22 58.56 59.55 58.50 59.05 1.5M
2025-09-19 59.61 60.98 58.40 58.51 2.2M
2025-09-18 59.34 62.30 59.12 59.76 3.9M
2025-09-17 59.98 60.59 59.06 59.64 1.9M
2025-09-16 59.00 60.10 58.70 60.10 2.0M
2025-09-15 59.26 60.20 58.38 59.17 1.9M
2025-09-12 59.17 61.00 59.08 59.60 2.5M
2025-09-11 57.34 59.18 57.28 59.04 2.2M
2025-09-10 57.52 58.27 56.88 57.28 1.8M
2025-09-09 59.12 59.50 57.57 57.63 2.4M
2025-09-08 60.28 60.28 58.94 59.99 2.0M
2025-09-05 58.11 60.29 57.99 60.17 2.3M
2025-09-04 60.12 60.38 57.20 58.10 2.5M
2025-09-03 61.75 62.11 59.69 59.87 2.4M
2025-09-02 64.59 64.88 61.13 61.79 3.9M
2025-09-01 66.00 67.65 64.34 65.13 4.2M
2025-08-29 65.25 65.88 63.44 63.85 3.5M
2025-08-28 65.90 66.29 63.56 65.63 5.7M
2025-08-27 68.05 69.69 66.29 66.33 5.1M
2025-08-26 67.89 70.25 67.38 68.04 5.0M
2025-08-25 71.33 71.94 67.90 68.17 8.3M
2025-08-22 66.28 68.50 65.56 67.96 6.7M
2025-08-21 65.99 66.77 64.60 64.92 3.6M
2025-08-20 66.00 67.70 64.00 66.36 6.2M
2025-08-19 63.80 67.80 63.38 66.30 8.8M
2025-08-18 61.60 64.26 61.60 63.96 5.9M
2025-08-15 60.63 61.94 60.50 61.41 2.4M
2025-08-14 62.55 62.79 60.85 60.88 3.5M
2025-08-13 61.78 63.25 61.11 62.50 4.4M
2025-08-12 60.70 62.32 60.31 61.79 3.7M
2025-08-11 59.60 61.32 59.58 60.80 2.5M
2025-08-08 61.50 61.50 59.73 59.90 2.5M
2025-08-07 61.49 61.75 60.56 61.11 2.1M
2025-08-06 60.39 61.71 59.95 61.50 3.3M
2025-08-05 60.51 60.87 59.84 60.47 2.2M
2025-08-04 59.54 60.95 59.42 60.85 2.2M
2025-08-01 61.22 61.80 59.23 60.46 3.5M
2025-07-31 59.49 61.80 59.10 60.35 4.3M
2025-07-30 60.41 60.46 59.12 59.55 2.3M
2025-07-29 60.52 61.00 59.60 60.71 2.9M
2025-07-28 63.96 65.00 60.80 60.94 3.8M
2025-07-25 60.44 61.88 60.40 61.65 3.4M
2025-07-24 60.50 61.19 59.96 60.33 2.4M
2025-07-23 59.24 60.49 58.87 59.83 2.5M
2025-07-22 60.01 60.16 59.08 59.61 2.2M
2025-07-21 61.39 61.47 59.80 60.15 4.4M
2025-07-18 60.90 62.97 60.10 62.18 5.7M
2025-07-17 59.11 60.88 58.80 60.43 3.0M
2025-07-16 60.00 60.88 59.12 59.51 2.9M
2025-07-15 58.50 59.83 58.20 59.70 3.3M
2025-07-14 58.68 58.88 57.90 58.54 1.4M
2025-07-11 57.70 58.77 57.00 58.33 2.0M
2025-07-10 58.33 58.71 57.52 57.70 1.4M
2025-07-09 58.37 58.99 57.90 58.02 1.3M
2025-07-08 57.00 58.70 56.71 58.59 2.1M
2025-07-07 57.21 57.66 56.39 57.11 1.3M
2025-07-04 57.70 58.68 57.03 57.38 2.5M
2025-07-03 56.70 57.82 56.16 57.51 2.9M
2025-07-02 59.30 61.19 58.00 58.30 4.8M
2025-07-01 60.07 60.45 57.92 59.80 2.9M
2025-06-30 59.36 59.98 58.80 59.45 2.0M
2025-06-27 58.19 59.69 57.88 59.06 2.4M
2025-06-26 59.30 59.50 58.30 58.40 2.3M
2025-06-25 57.91 59.12 57.90 58.90 2.7M
2025-06-24 55.94 58.90 55.94 58.10 2.2M
2025-06-23 54.51 56.04 54.41 55.82 1.2M
2025-06-20 56.84 57.22 55.20 55.24 1.3M
2025-06-19 58.23 58.65 56.65 56.83 1.6M
2025-06-18 58.04 58.70 57.60 58.23 1.5M
2025-06-17 58.99 58.99 57.69 58.55 1.7M
2025-06-16 56.00 59.80 56.00 58.33 2.6M
2025-06-13 57.50 58.08 55.91 56.07 1.7M
2025-06-12 57.50 58.60 57.40 58.13 1.3M
2025-06-11 58.37 58.62 57.77 58.12 1.2M
2025-06-10 59.50 59.50 57.11 58.16 2.0M
2025-06-09 58.02 59.53 58.02 59.11 2.0M
2025-06-06 57.60 59.36 57.20 58.41 2.8M
2025-06-05 55.81 57.76 55.27 57.45 2.2M
2025-06-04 54.88 56.98 54.88 55.81 1.5M
2025-06-03 54.63 55.77 54.50 54.87 1.0M
2025-05-30 56.66 57.00 54.91 55.10 1.6M
2025-05-29 55.87 57.19 55.80 57.11 1.6M
2025-05-28 56.68 57.18 55.62 55.90 1.3M
2025-05-27 57.81 58.10 56.70 56.76 1.3M
2025-05-26 56.90 58.50 56.90 58.17 1.5M
2025-05-23 58.80 59.24 57.00 57.03 1.9M
2025-05-22 59.71 60.20 58.58 59.00 1.6M
2025-05-21 60.73 61.04 59.50 59.71 1.9M
2025-05-20 62.00 62.60 60.72 61.04 3.4M
2025-05-19 60.00 61.85 59.40 61.85 3.9M
2025-05-16 58.87 59.73 58.30 59.48 1.7M
2025-05-15 61.01 61.19 58.68 59.14 2.6M
2025-05-14 61.21 62.32 60.30 61.00 3.4M
2025-05-13 61.26 62.07 60.03 60.16 2.6M
2025-05-12 60.88 61.16 59.96 60.77 2.5M
2025-05-09 61.60 61.60 59.51 59.96 2.6M
2025-05-08 62.18 62.50 61.28 61.61 3.1M
2025-05-07 63.22 63.98 61.06 61.85 6.7M
2025-05-06 62.15 64.88 62.08 64.21 7.5M
2025-04-30 58.57 63.96 58.50 61.33 7.6M
2025-04-29 55.01 56.88 54.87 56.37 2.9M
2025-04-28 54.76 57.66 54.76 55.27 2.9M
2025-04-25 54.12 55.88 54.00 54.99 1.9M
2025-04-24 56.26 56.44 53.43 54.19 2.3M
2025-04-23 55.29 56.58 54.16 55.67 3.2M
2025-04-22 56.26 56.56 55.42 55.48 1.4M
2025-04-21 54.01 56.21 53.60 56.21 1.8M
2025-04-18 54.49 55.49 53.86 54.32 1.2M
2025-04-17 54.08 55.95 54.08 54.62 1.6M
2025-04-16 56.12 56.60 53.26 54.71 2.0M
2025-04-15 56.80 56.80 55.40 56.00 1.5M
2025-04-14 56.57 57.12 56.07 56.48 2.0M
2025-04-11 54.00 56.28 53.01 55.57 2.4M
2025-04-10 54.83 56.49 54.68 54.79 2.8M
2025-04-09 50.10 53.47 47.00 52.93 3.1M
2025-04-08 50.00 52.85 48.72 50.98 2.9M
2025-04-07 57.11 59.20 49.67 49.67 3.2M
2025-04-03 62.16 63.38 61.19 62.09 1.4M
2025-04-02 62.50 64.10 62.26 63.07 1.4M
2025-04-01 63.28 63.90 62.34 62.80 1.7M
2025-03-31 61.62 63.52 60.83 63.28 2.1M
2025-03-28 63.61 64.80 62.49 62.56 2.0M
2025-03-27 64.10 64.99 63.40 63.66 1.9M
2025-03-26 63.88 64.80 63.33 64.13 1.7M
2025-03-25 66.43 66.70 63.41 63.90 2.2M
2025-03-24 68.01 68.60 64.20 66.21 3.3M
2025-03-21 71.23 71.23 68.26 68.58 3.0M
2025-03-20 71.10 72.75 70.00 70.86 2.6M
2025-03-19 72.77 73.79 71.22 71.69 2.9M
2025-03-18 73.22 74.50 72.50 73.55 3.8M
2025-03-17 72.03 73.66 70.41 73.15 4.1M
2025-03-14 70.80 72.22 69.11 71.58 4.8M
2025-03-13 77.92 77.99 71.33 71.50 10.5M
2025-03-12 82.18 85.66 81.60 82.02 7.9M
2025-03-11 82.00 82.50 79.21 80.93 6.1M
2025-03-10 82.45 87.45 81.50 84.11 7.4M
2025-03-07 79.72 88.88 78.81 84.56 10.4M
2025-03-06 81.70 82.15 79.56 81.30 6.3M
2025-03-05 77.21 79.55 75.61 79.19 4.7M
2025-03-04 74.03 77.55 73.80 76.90 3.4M
2025-03-03 77.82 79.31 75.00 76.06 4.8M
2025-02-28 87.00 87.00 75.75 77.20 7.4M
2025-02-27 85.48 89.18 82.74 88.00 7.6M
2025-02-26 85.39 86.30 82.34 86.13 7.2M
2025-02-25 83.89 86.90 83.10 84.37 8.8M
2025-02-24 84.38 91.85 82.58 89.25 11.3M
2025-02-21 81.00 88.88 80.10 86.09 14.5M
2025-02-20 79.09 79.70 76.07 77.85 6.8M
2025-02-19 77.60 79.88 76.56 79.88 6.7M
2025-02-18 80.02 82.24 76.40 76.80 8.4M
2025-02-17 85.80 89.66 81.47 82.97 12.6M
2025-02-14 76.07 85.00 73.80 80.30 13.4M
2025-02-13 78.66 81.86 74.99 79.10 13.0M
2025-02-12 77.42 85.09 75.50 76.26 13.5M
2025-02-11 73.00 74.38 72.30 72.63 6.1M
2025-02-10 75.66 77.00 73.28 74.65 8.6M
2025-02-07 71.00 75.59 70.57 73.00 9.5M
2025-02-06 69.01 71.50 68.14 70.78 6.9M
2025-02-05 67.80 70.65 67.10 69.95 8.0M
2025-01-27 68.50 69.37 64.80 65.15 4.7M
2025-01-24 65.00 68.45 64.63 68.45 5.7M
2025-01-23 68.00 69.47 65.62 65.62 5.6M
2025-01-22 66.02 69.33 65.82 67.55 5.9M
2025-01-21 67.50 68.64 65.71 67.28 5.9M
2025-01-20 64.51 66.78 62.95 65.80 5.7M
2025-01-17 66.00 66.00 62.92 63.90 6.9M
2025-01-16 65.90 74.87 65.29 67.63 9.0M
2025-01-15 62.81 64.85 62.00 63.73 4.9M
2025-01-14 61.27 63.50 60.09 63.31 5.4M
2025-01-13 57.93 59.65 56.60 59.30 3.0M
2025-01-10 62.05 63.00 59.40 59.40 4.4M
2025-01-09 59.60 62.99 59.60 61.73 4.5M
2025-01-08 59.98 61.12 57.21 60.64 4.4M
2025-01-07 59.29 60.88 58.60 60.88 4.0M
2025-01-06 61.02 61.97 57.01 58.70 4.6M
2025-01-03 67.00 67.87 61.11 61.16 6.0M
2025-01-02 67.55 69.91 65.77 67.99 5.4M