Beijing TRS Information Tech (300229)

300229
🏛️ 중국 →
21.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.24 10.41 10.16 10.35 16.7M
2021-12-30 10.23 10.35 10.06 10.30 22.3M
2021-12-29 9.91 10.10 9.81 10.10 13.4M
2021-12-28 9.69 10.48 9.69 10.01 23.6M
2021-12-27 9.70 9.83 9.55 9.68 6.9M
2021-12-24 9.96 9.96 9.71 9.71 9.2M
2021-12-23 10.08 10.08 9.86 9.91 10.0M
2021-12-22 9.84 10.26 9.82 10.04 15.7M
2021-12-21 9.76 9.92 9.76 9.88 8.3M
2021-12-20 9.97 10.02 9.67 9.70 9.8M
2021-12-17 10.05 10.09 9.91 9.91 9.6M
2021-12-16 9.99 10.18 9.84 10.10 15.2M
2021-12-15 9.84 10.19 9.82 9.95 17.1M
2021-12-14 9.69 9.94 9.57 9.88 14.0M
2021-12-13 9.63 9.71 9.56 9.69 8.6M
2021-12-10 9.75 9.76 9.59 9.64 12.0M
2021-12-09 9.94 10.18 9.78 9.80 17.2M
2021-12-08 9.73 9.86 9.65 9.86 13.7M
2021-12-07 9.55 9.97 9.52 9.83 21.8M
2021-12-06 9.65 9.71 9.33 9.49 13.8M
2021-12-03 9.67 9.81 9.58 9.65 11.2M
2021-12-02 9.94 9.95 9.58 9.59 17.3M
2021-12-01 9.91 10.05 9.82 9.96 20.6M
2021-11-30 9.42 10.06 9.40 9.99 38.0M
2021-11-29 9.50 9.51 9.28 9.32 16.2M
2021-11-26 9.50 9.68 9.30 9.66 16.6M
2021-11-25 9.67 9.72 9.52 9.53 12.2M
2021-11-24 9.50 9.67 9.44 9.67 14.2M
2021-11-23 9.52 9.56 9.32 9.55 13.8M
2021-11-22 9.45 9.57 9.39 9.52 9.5M
2021-11-19 9.44 9.62 9.35 9.46 11.7M
2021-11-18 9.66 9.74 9.34 9.37 13.4M
2021-11-17 9.28 9.63 9.27 9.60 14.3M
2021-11-16 9.53 9.55 9.28 9.32 11.8M
2021-11-15 9.30 9.52 9.27 9.52 13.0M
2021-11-12 9.22 9.34 9.13 9.31 12.0M
2021-11-11 9.17 9.33 9.12 9.24 10.6M
2021-11-10 9.14 9.26 9.06 9.22 9.5M
2021-11-09 9.18 9.27 9.08 9.17 8.1M
2021-11-08 9.15 9.21 9.05 9.18 7.8M
2021-11-05 8.95 9.27 8.94 9.15 15.5M
2021-11-04 9.00 9.02 8.87 8.96 8.3M
2021-11-03 8.67 9.03 8.67 9.01 11.8M
2021-11-02 8.83 8.95 8.58 8.65 11.6M
2021-11-01 8.64 8.87 8.53 8.81 9.3M
2021-10-29 8.60 8.82 8.55 8.69 9.3M
2021-10-28 8.59 8.69 8.46 8.54 8.4M
2021-10-27 8.88 8.90 8.51 8.57 11.9M
2021-10-26 8.90 8.99 8.87 8.88 7.5M
2021-10-25 8.90 9.01 8.72 8.99 8.6M
2021-10-22 8.93 9.02 8.86 8.90 8.6M
2021-10-21 9.17 9.20 8.89 8.96 14.4M
2021-10-20 9.27 9.47 9.12 9.21 14.3M
2021-10-19 9.11 9.24 9.09 9.15 10.5M
2021-10-18 9.40 9.40 9.07 9.10 17.6M
2021-10-15 9.70 9.70 9.20 9.38 15.8M
2021-10-14 9.45 9.53 9.19 9.42 12.2M
2021-10-13 9.60 9.77 9.05 9.42 20.9M
2021-10-12 10.00 10.03 9.74 9.88 11.5M
2021-10-11 9.81 10.20 9.70 10.05 15.0M
2021-10-08 9.88 10.07 9.73 9.81 13.5M
2021-09-30 9.40 9.82 9.38 9.79 14.5M
2021-09-29 9.72 9.80 9.27 9.29 15.8M
2021-09-28 9.71 9.88 9.57 9.73 14.4M
2021-09-27 10.13 10.27 9.60 9.67 20.6M
2021-09-24 10.25 10.61 10.10 10.13 20.4M
2021-09-23 10.88 10.95 10.20 10.36 29.9M
2021-09-22 10.21 10.72 10.12 10.68 17.9M
2021-09-17 10.33 10.45 10.06 10.40 14.4M
2021-09-16 10.49 10.90 10.30 10.32 22.2M
2021-09-15 10.36 10.54 10.20 10.42 20.0M
2021-09-14 10.65 10.96 10.39 10.43 25.8M
2021-09-13 10.67 10.82 10.51 10.71 14.8M
2021-09-10 10.90 10.95 10.61 10.66 16.2M
2021-09-09 11.04 11.09 10.72 10.92 17.8M
2021-09-08 11.17 11.31 11.01 11.08 17.4M
2021-09-07 11.18 11.38 10.94 11.19 20.9M
2021-09-06 10.77 11.54 10.77 11.12 30.0M
2021-09-03 11.17 11.44 10.88 10.94 32.4M
2021-09-02 11.65 11.70 11.00 11.08 37.5M
2021-09-01 12.58 12.68 11.56 11.59 47.2M
2021-08-31 12.17 12.78 11.99 12.29 58.5M
2021-08-30 12.10 12.71 11.35 12.27 83.4M
2021-08-27 9.83 11.82 9.79 11.59 94.3M
2021-08-26 9.72 10.16 9.69 9.85 17.3M
2021-08-25 9.84 10.05 9.69 9.84 13.6M
2021-08-24 9.45 10.05 9.33 9.85 24.0M
2021-08-23 9.22 9.59 9.19 9.45 14.1M
2021-08-20 9.10 9.26 8.85 9.21 9.3M
2021-08-19 9.17 9.23 9.10 9.12 7.4M
2021-08-18 9.24 9.24 8.99 9.17 11.7M
2021-08-17 9.39 9.51 9.15 9.21 15.8M
2021-08-16 9.78 9.78 9.34 9.38 21.2M
2021-08-13 10.16 10.24 9.82 9.86 20.0M
2021-08-12 10.10 10.58 10.05 10.27 24.7M
2021-08-11 10.09 10.13 9.85 9.98 13.6M
2021-08-10 9.83 10.33 9.70 10.09 19.4M
2021-08-09 9.91 10.09 9.81 9.85 13.7M
2021-08-06 9.98 10.15 9.78 9.99 13.5M
2021-08-05 10.35 10.36 9.80 9.90 25.1M
2021-08-04 10.40 10.63 10.24 10.50 26.3M
2021-08-03 10.05 11.05 10.01 10.57 39.5M
2021-08-02 10.02 10.34 9.84 10.15 18.7M
2021-07-30 9.78 10.28 9.71 9.99 20.0M
2021-07-29 9.70 10.05 9.70 9.84 16.5M
2021-07-28 9.85 10.00 9.40 9.52 19.1M
2021-07-27 10.15 10.27 9.73 9.80 22.3M
2021-07-26 10.56 10.65 9.78 10.09 27.1M
2021-07-23 11.10 11.10 10.47 10.60 27.4M
2021-07-22 11.30 11.49 10.78 11.16 41.5M
2021-07-21 10.34 11.24 10.31 11.09 50.9M
2021-07-20 10.45 10.71 10.15 10.50 53.2M
2021-07-19 9.68 11.08 9.45 10.92 57.5M
2021-07-16 9.23 9.37 9.12 9.23 9.6M
2021-07-15 9.39 9.43 9.10 9.21 10.8M
2021-07-14 9.56 9.70 9.26 9.26 17.0M
2021-07-13 9.47 10.20 9.47 9.75 32.3M
2021-07-12 8.78 9.54 8.77 9.46 23.7M
2021-07-09 8.88 8.88 8.71 8.74 7.0M
2021-07-08 8.70 9.03 8.69 8.91 8.8M
2021-07-07 8.87 8.87 8.66 8.79 6.6M
2021-07-06 8.99 8.99 8.75 8.88 7.5M
2021-07-05 8.92 9.17 8.90 9.04 10.3M
2021-07-02 8.58 8.84 8.58 8.72 5.0M
2021-07-01 8.96 8.96 8.61 8.61 7.1M
2021-06-30 8.88 9.00 8.78 8.97 8.2M
2021-06-29 8.75 9.01 8.73 8.87 9.8M
2021-06-28 8.67 8.82 8.63 8.78 5.3M
2021-06-25 8.79 8.87 8.65 8.70 8.1M
2021-06-24 9.17 9.17 8.73 8.76 11.7M
2021-06-23 9.16 9.22 9.02 9.17 8.2M
2021-06-22 9.42 9.42 9.08 9.17 9.5M
2021-06-21 9.21 9.45 9.17 9.43 9.0M
2021-06-18 9.26 9.34 9.09 9.26 9.3M
2021-06-17 9.27 9.53 9.07 9.31 10.9M
2021-06-16 9.30 9.50 9.24 9.28 7.1M
2021-06-15 9.45 9.65 9.29 9.36 9.5M
2021-06-11 9.70 10.09 9.46 9.48 15.5M
2021-06-10 9.50 9.84 9.44 9.71 11.4M
2021-06-09 9.66 9.72 9.38 9.53 9.7M
2021-06-08 9.83 9.87 9.58 9.64 11.9M
2021-06-07 9.76 9.97 9.67 9.92 11.7M
2021-06-04 9.76 10.02 9.63 9.75 13.2M
2021-06-03 9.99 10.06 9.64 9.66 11.9M
2021-06-02 10.20 10.29 9.79 9.88 15.8M
2021-06-01 10.10 10.42 9.90 10.32 24.8M
2021-05-31 9.91 10.43 9.63 10.30 43.3M
2021-05-28 8.42 10.03 8.42 9.74 47.1M
2021-05-27 8.21 8.41 8.19 8.36 6.4M
2021-05-26 8.21 8.34 8.16 8.22 5.5M
2021-05-25 8.20 8.33 8.11 8.24 5.9M
2021-05-24 8.08 8.25 8.01 8.20 4.4M
2021-05-21 8.07 8.18 8.01 8.09 3.9M
2021-05-20 8.04 8.09 7.99 8.01 2.8M
2021-05-19 8.07 8.08 7.97 8.01 3.0M
2021-05-18 8.01 8.13 8.01 8.09 2.6M
2021-05-17 8.26 8.30 8.05 8.08 4.1M
2021-05-14 8.36 8.36 8.16 8.26 4.5M
2021-05-13 8.26 8.40 8.18 8.20 4.0M
2021-05-12 8.26 8.40 8.25 8.29 4.2M
2021-05-11 7.93 8.31 7.88 8.26 5.5M
2021-05-10 8.10 8.12 7.91 7.96 4.7M
2021-05-07 8.03 8.14 8.03 8.06 3.0M
2021-05-06 8.22 8.34 8.02 8.05 3.9M
2021-04-30 8.18 8.30 8.05 8.22 4.4M
2021-04-29 8.31 8.39 8.21 8.28 3.0M
2021-04-28 8.40 8.40 8.24 8.27 2.9M
2021-04-27 8.46 8.59 8.33 8.36 3.8M
2021-04-26 8.43 8.64 8.43 8.50 4.4M
2021-04-23 8.66 8.67 8.37 8.45 6.0M
2021-04-22 8.71 8.73 8.60 8.66 4.5M
2021-04-21 8.73 8.79 8.64 8.71 3.3M
2021-04-20 8.91 8.92 8.74 8.75 5.2M
2021-04-19 8.76 8.94 8.69 8.87 5.6M
2021-04-16 8.63 8.81 8.63 8.76 4.7M
2021-04-15 8.70 8.73 8.58 8.64 6.3M
2021-04-14 8.96 9.06 8.55 8.68 14.3M
2021-04-13 9.73 9.76 8.92 9.00 18.7M
2021-04-12 9.93 9.99 9.81 9.83 4.3M
2021-04-09 9.96 10.01 9.81 9.89 3.7M
2021-04-08 10.05 10.05 9.92 9.96 4.8M
2021-04-07 10.02 10.12 9.94 10.07 6.2M
2021-04-06 10.00 10.09 9.96 10.00 5.5M
2021-04-02 10.02 10.07 9.89 10.05 5.8M
2021-04-01 9.99 10.06 9.86 9.98 8.0M
2021-03-31 9.70 10.09 9.60 10.07 9.0M
2021-03-30 9.67 9.78 9.57 9.75 5.6M
2021-03-29 9.76 10.04 9.63 9.67 8.1M
2021-03-26 9.66 9.75 9.52 9.71 5.6M
2021-03-25 9.49 9.87 9.44 9.67 7.0M
2021-03-24 9.62 9.74 9.46 9.54 5.8M
2021-03-23 9.61 9.74 9.53 9.62 5.8M
2021-03-22 9.34 9.70 9.34 9.62 5.2M
2021-03-19 9.59 9.64 9.26 9.39 7.0M
2021-03-18 9.55 9.68 9.44 9.60 5.2M
2021-03-17 9.68 9.68 9.38 9.56 5.0M
2021-03-16 9.34 9.60 9.34 9.59 4.9M
2021-03-15 9.55 9.62 9.27 9.31 6.4M
2021-03-12 9.83 9.88 9.43 9.58 6.5M
2021-03-11 9.53 9.82 9.46 9.79 6.4M
2021-03-10 9.98 10.07 9.55 9.56 8.5M
2021-03-09 10.03 10.21 9.68 9.89 10.6M
2021-03-08 10.28 10.41 10.02 10.03 10.1M
2021-03-05 10.27 10.45 10.18 10.36 9.9M
2021-03-04 10.30 10.41 10.15 10.23 10.0M
2021-03-03 10.37 10.45 10.15 10.34 14.7M
2021-03-02 10.08 10.50 9.98 10.37 22.8M
2021-03-01 9.40 9.95 9.40 9.94 11.4M
2021-02-26 9.25 9.48 9.25 9.35 6.7M
2021-02-25 9.87 9.99 9.30 9.31 14.2M
2021-02-24 9.96 10.25 9.78 9.88 10.9M
2021-02-23 9.86 10.10 9.65 10.01 12.2M
2021-02-22 10.20 10.39 9.94 9.94 14.5M
2021-02-19 10.07 10.39 10.06 10.33 11.8M
2021-02-18 9.80 10.29 9.70 10.20 14.7M
2021-02-10 9.70 9.86 9.60 9.74 9.0M
2021-02-09 9.55 9.88 9.40 9.81 10.3M
2021-02-08 9.47 9.69 9.32 9.57 7.8M
2021-02-05 9.40 9.55 9.30 9.36 7.5M
2021-02-04 8.93 9.65 8.93 9.47 9.9M
2021-02-03 9.59 9.59 9.03 9.05 9.5M
2021-02-02 9.53 9.78 9.46 9.61 10.9M
2021-02-01 9.39 9.77 9.28 9.69 13.6M
2021-01-29 9.20 9.36 8.93 9.27 8.7M
2021-01-28 9.31 9.43 9.22 9.23 7.4M
2021-01-27 8.99 9.47 8.87 9.40 14.2M
2021-01-26 9.00 9.22 8.80 9.09 11.4M
2021-01-25 9.40 9.45 9.06 9.07 13.3M
2021-01-22 9.31 9.58 9.21 9.40 18.5M
2021-01-21 9.21 9.47 9.18 9.30 18.7M
2021-01-20 9.35 9.52 9.14 9.29 33.4M
2021-01-19 9.03 9.89 9.03 9.89 46.8M
2021-01-18 7.83 8.30 7.82 8.24 10.4M
2021-01-15 7.75 8.12 7.75 7.89 6.5M
2021-01-14 7.83 7.95 7.65 7.80 6.0M
2021-01-13 7.80 7.90 7.65 7.74 6.2M
2021-01-12 7.67 7.94 7.61 7.88 6.0M
2021-01-11 7.85 8.10 7.57 7.65 8.5M
2021-01-08 7.75 8.02 7.55 7.77 8.1M
2021-01-07 8.13 8.23 7.59 7.72 9.5M
2021-01-06 8.49 8.49 8.14 8.20 5.8M
2021-01-05 8.45 8.59 8.38 8.51 4.6M
2021-01-04 8.35 8.54 8.32 8.51 4.5M