Beijing Centergate Technologies Holding Co Ltd (000931)

000931
🏛️ 중국 →
5.27
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
2023-12-29 5.85 5.90 5.82 5.87 6.9M
2023-12-28 5.89 5.89 5.75 5.84 7.8M
2023-12-27 5.84 5.86 5.77 5.85 4.3M
2023-12-26 5.86 5.89 5.78 5.82 3.6M
2023-12-25 5.87 5.92 5.78 5.84 4.4M
2023-12-22 5.96 5.99 5.85 5.89 5.6M
2023-12-21 5.97 6.00 5.88 6.00 5.4M
2023-12-20 6.03 6.08 5.98 5.98 4.7M
2023-12-19 6.08 6.09 5.97 6.01 5.4M
2023-12-18 6.12 6.22 6.06 6.08 5.0M
2023-12-15 6.20 6.24 6.11 6.11 3.8M
2023-12-14 6.24 6.27 6.17 6.19 4.4M
2023-12-13 6.18 6.29 6.16 6.20 5.1M
2023-12-12 6.19 6.25 6.16 6.18 4.6M
2023-12-11 6.06 6.19 6.04 6.19 6.0M
2023-12-08 6.24 6.26 6.08 6.08 5.7M
2023-12-07 6.27 6.27 6.19 6.22 4.3M
2023-12-06 6.27 6.33 6.22 6.28 4.4M
2023-12-05 6.32 6.36 6.25 6.25 4.7M
2023-12-04 6.33 6.38 6.24 6.34 5.9M
2023-12-01 6.25 6.37 6.25 6.31 4.9M
2023-11-30 6.31 6.33 6.24 6.31 5.9M
2023-11-29 6.29 6.33 6.25 6.27 7.2M
2023-11-28 6.34 6.35 6.22 6.30 7.6M
2023-11-27 6.46 6.46 6.29 6.32 14.3M
2023-11-24 6.42 6.52 6.37 6.46 15.2M
2023-11-23 6.33 6.41 6.31 6.40 10.4M
2023-11-22 6.22 6.38 6.22 6.33 14.1M
2023-11-21 6.25 6.43 6.20 6.35 16.1M
2023-11-20 6.16 6.28 6.15 6.21 9.0M
2023-11-17 6.10 6.33 6.10 6.25 9.6M
2023-11-16 6.11 6.17 6.11 6.13 4.3M
2023-11-15 6.19 6.20 6.07 6.14 3.6M
2023-11-14 6.18 6.20 6.12 6.16 4.0M
2023-11-13 6.14 6.17 6.08 6.17 4.6M
2023-11-10 6.11 6.18 6.07 6.14 4.2M
2023-11-09 6.19 6.23 6.13 6.13 4.8M
2023-11-08 6.13 6.22 6.12 6.20 5.8M
2023-11-07 6.16 6.18 6.12 6.13 3.3M
2023-11-06 6.13 6.19 6.13 6.18 6.6M
2023-11-03 6.12 6.16 6.08 6.10 5.3M
2023-11-02 6.18 6.20 6.11 6.12 5.3M
2023-11-01 6.13 6.20 6.11 6.18 9.7M
2023-10-31 6.09 6.18 6.06 6.16 12.9M
2023-10-30 5.83 6.16 5.82 6.09 12.9M
2023-10-27 5.68 5.85 5.61 5.83 5.3M
2023-10-26 5.62 5.68 5.60 5.67 3.4M
2023-10-25 5.64 5.70 5.62 5.66 4.8M
2023-10-24 5.62 5.64 5.53 5.60 5.5M
2023-10-23 5.68 5.69 5.50 5.55 7.3M
2023-10-20 5.76 5.84 5.69 5.71 4.6M
2023-10-19 5.85 5.87 5.74 5.78 4.5M
2023-10-18 6.02 6.02 5.86 5.87 4.5M
2023-10-17 6.03 6.04 5.96 6.03 3.5M
2023-10-16 6.05 6.11 6.01 6.03 5.2M
2023-10-13 6.04 6.12 6.01 6.05 4.7M
2023-10-12 5.99 6.06 5.99 6.04 3.6M
2023-10-11 6.04 6.08 5.96 5.99 3.7M
2023-10-10 6.05 6.05 5.97 5.97 3.5M
2023-10-09 6.07 6.07 5.97 6.02 5.9M
2023-09-28 6.06 6.08 6.03 6.07 4.5M
2023-09-27 6.02 6.06 5.97 6.05 5.6M
2023-09-26 6.00 6.04 5.97 6.02 3.6M
2023-09-25 5.99 6.04 5.93 6.02 5.6M
2023-09-22 5.89 5.97 5.88 5.97 3.8M
2023-09-21 5.94 5.98 5.90 5.92 3.1M
2023-09-20 5.95 6.02 5.95 5.98 3.8M
2023-09-19 5.97 6.01 5.94 5.97 5.1M
2023-09-18 5.93 5.97 5.90 5.96 5.3M
2023-09-15 5.85 5.95 5.83 5.94 5.5M
2023-09-14 5.83 5.88 5.80 5.84 3.2M
2023-09-13 5.90 5.92 5.80 5.83 4.0M
2023-09-12 5.89 5.95 5.87 5.90 4.3M
2023-09-11 5.79 5.93 5.78 5.91 6.0M
2023-09-08 5.77 5.83 5.75 5.80 5.6M
2023-09-07 5.82 5.86 5.79 5.79 4.7M
2023-09-06 5.88 5.89 5.80 5.83 6.4M
2023-09-05 5.94 5.94 5.86 5.88 8.6M
2023-09-04 5.97 5.98 5.88 5.96 8.4M
2023-09-01 5.98 6.01 5.91 5.97 6.5M
2023-08-31 6.04 6.07 5.93 5.98 6.9M
2023-08-30 6.10 6.14 6.05 6.08 7.6M
2023-08-29 5.98 6.13 5.97 6.13 11.4M
2023-08-28 6.18 6.27 6.00 6.02 19.4M
2023-08-25 5.92 6.13 5.92 5.95 19.6M
2023-08-24 5.83 5.87 5.69 5.84 8.5M
2023-08-23 5.89 5.99 5.82 5.89 5.9M
2023-08-22 5.90 5.97 5.79 5.87 5.2M
2023-08-21 5.90 6.00 5.87 5.90 4.0M
2023-08-18 6.02 6.03 5.91 5.92 4.1M
2023-08-17 6.03 6.05 5.97 6.03 3.6M
2023-08-16 6.03 6.10 6.00 6.01 3.7M
2023-08-15 6.02 6.07 5.97 6.05 3.2M
2023-08-14 5.99 6.04 5.91 6.03 4.7M
2023-08-11 6.08 6.09 5.98 6.00 3.9M
2023-08-10 6.06 6.08 6.00 6.04 3.1M
2023-08-09 6.03 6.11 6.00 6.05 5.4M
2023-08-08 6.03 6.09 5.97 6.03 8.2M
2023-08-07 6.14 6.15 6.00 6.05 5.1M
2023-08-04 6.12 6.17 6.11 6.14 3.9M
2023-08-03 6.11 6.16 6.07 6.12 5.0M
2023-08-02 6.07 6.12 6.06 6.10 4.5M
2023-08-01 6.06 6.09 6.04 6.08 4.3M
2023-07-31 6.07 6.11 6.05 6.06 5.5M
2023-07-28 6.02 6.14 6.00 6.08 3.9M
2023-07-27 6.06 6.08 6.02 6.03 4.5M
2023-07-26 6.01 6.06 6.00 6.05 4.6M
2023-07-25 5.95 6.02 5.94 6.01 6.1M
2023-07-24 5.89 5.98 5.86 5.95 5.0M
2023-07-21 5.85 5.93 5.85 5.90 3.7M
2023-07-20 5.91 5.94 5.86 5.90 3.6M
2023-07-19 5.91 5.93 5.87 5.92 3.2M
2023-07-18 5.91 5.93 5.86 5.91 3.9M
2023-07-17 5.93 5.94 5.85 5.91 8.6M
2023-07-14 5.85 6.07 5.81 5.98 14.3M
2023-07-13 5.81 5.86 5.78 5.84 5.7M
2023-07-12 5.91 5.94 5.81 5.83 7.0M
2023-07-11 5.77 5.81 5.77 5.81 2.3M
2023-07-10 5.83 5.84 5.76 5.77 2.9M
2023-07-07 5.75 5.85 5.71 5.81 5.6M
2023-07-06 5.76 5.79 5.71 5.75 3.8M
2023-07-05 5.80 5.82 5.76 5.78 2.7M
2023-07-04 5.76 5.83 5.76 5.79 2.6M
2023-07-03 5.78 5.80 5.73 5.80 3.1M
2023-06-30 5.68 5.77 5.68 5.76 3.1M
2023-06-29 5.69 5.74 5.60 5.71 3.4M
2023-06-28 5.65 5.71 5.59 5.63 3.3M
2023-06-27 5.55 5.67 5.55 5.65 4.3M
2023-06-26 5.65 5.66 5.53 5.56 4.6M
2023-06-21 5.74 5.77 5.64 5.64 3.7M
2023-06-20 5.75 5.81 5.73 5.75 3.2M
2023-06-19 5.85 5.87 5.76 5.77 3.4M
2023-06-16 5.83 5.87 5.81 5.87 3.0M
2023-06-15 5.84 5.85 5.79 5.83 3.0M
2023-06-14 5.76 5.89 5.74 5.85 4.7M
2023-06-13 5.83 5.85 5.74 5.75 4.7M
2023-06-12 5.81 5.87 5.76 5.83 3.8M
2023-06-09 5.84 5.85 5.78 5.80 2.4M
2023-06-08 5.85 5.88 5.80 5.82 2.9M
2023-06-07 5.87 5.93 5.85 5.88 3.1M
2023-06-06 6.00 6.01 5.86 5.87 3.4M
2023-06-05 6.03 6.04 5.98 6.01 4.0M
2023-06-02 6.04 6.06 5.98 6.01 5.2M
2023-06-01 6.10 6.10 6.02 6.05 4.6M
2023-05-31 6.06 6.13 6.00 6.08 8.1M
2023-05-30 5.94 6.00 5.83 5.99 5.6M
2023-05-29 6.00 6.02 5.91 5.93 6.6M
2023-05-26 5.73 6.02 5.73 5.96 9.8M
2023-05-25 5.76 5.77 5.64 5.71 4.8M
2023-05-24 5.78 5.82 5.72 5.78 3.1M
2023-05-23 5.81 5.86 5.78 5.82 3.0M
2023-05-22 5.85 5.89 5.79 5.80 3.9M
2023-05-19 5.82 5.87 5.75 5.84 3.3M
2023-05-18 5.86 5.88 5.78 5.82 3.7M
2023-05-17 5.77 5.97 5.71 5.84 5.8M
2023-05-16 5.83 5.85 5.70 5.79 4.3M
2023-05-15 5.85 5.88 5.74 5.84 5.8M
2023-05-12 5.95 5.97 5.85 5.85 6.3M
2023-05-11 6.03 6.07 5.92 5.96 5.8M
2023-05-10 6.05 6.08 5.95 5.97 4.3M
2023-05-09 6.08 6.12 6.05 6.06 3.3M
2023-05-08 6.09 6.12 6.03 6.10 4.3M
2023-05-05 6.12 6.12 6.03 6.11 3.3M
2023-05-04 5.99 6.12 5.95 6.11 5.0M
2023-04-28 5.96 6.02 5.89 6.00 4.7M
2023-04-27 5.82 5.98 5.82 5.95 4.5M
2023-04-26 5.69 5.86 5.64 5.82 3.3M
2023-04-25 5.78 5.83 5.57 5.71 5.7M
2023-04-24 5.96 5.96 5.76 5.81 4.7M
2023-04-21 6.03 6.05 5.83 5.99 7.0M
2023-04-20 6.07 6.08 5.92 6.05 5.4M
2023-04-19 6.16 6.21 6.06 6.08 4.9M
2023-04-18 6.27 6.27 6.14 6.16 5.9M
2023-04-17 6.25 6.27 6.18 6.25 5.4M
2023-04-14 6.35 6.37 6.27 6.29 3.1M
2023-04-13 6.27 6.36 6.27 6.35 5.0M
2023-04-12 6.19 6.33 6.19 6.30 4.1M
2023-04-11 6.22 6.26 6.19 6.23 2.5M
2023-04-10 6.36 6.36 6.23 6.24 4.5M
2023-04-07 6.22 6.34 6.20 6.33 5.0M
2023-04-06 6.24 6.27 6.21 6.23 3.6M
2023-04-04 6.30 6.31 6.22 6.24 3.3M
2023-04-03 6.22 6.33 6.22 6.31 4.8M
2023-03-31 6.14 6.24 6.14 6.23 3.7M
2023-03-30 6.22 6.24 6.13 6.16 2.9M
2023-03-29 6.28 6.30 6.20 6.22 3.7M
2023-03-28 6.24 6.29 6.21 6.26 3.2M
2023-03-27 6.25 6.26 6.18 6.24 3.3M
2023-03-24 6.30 6.32 6.20 6.25 5.2M
2023-03-23 6.31 6.36 6.28 6.31 4.0M
2023-03-22 6.34 6.37 6.30 6.31 4.1M
2023-03-21 6.31 6.36 6.27 6.33 5.2M
2023-03-20 6.42 6.45 6.32 6.33 3.9M
2023-03-17 6.44 6.48 6.40 6.41 2.8M
2023-03-16 6.51 6.51 6.42 6.42 2.6M
2023-03-15 6.45 6.55 6.43 6.52 3.9M
2023-03-14 6.56 6.56 6.40 6.45 5.7M
2023-03-13 6.55 6.60 6.43 6.60 5.5M
2023-03-10 6.52 6.56 6.49 6.56 4.1M
2023-03-09 6.44 6.59 6.42 6.56 6.4M
2023-03-08 6.40 6.45 6.38 6.44 2.4M
2023-03-07 6.59 6.61 6.40 6.40 7.0M
2023-03-06 6.58 6.64 6.58 6.59 3.8M
2023-03-03 6.60 6.61 6.54 6.61 4.5M
2023-03-02 6.61 6.64 6.59 6.59 6.5M
2023-03-01 6.68 6.68 6.60 6.64 4.3M
2023-02-28 6.50 6.62 6.50 6.62 4.0M
2023-02-27 6.60 6.63 6.45 6.56 9.4M
2023-02-24 6.68 6.69 6.59 6.66 5.5M
2023-02-23 6.75 6.77 6.62 6.70 7.1M
2023-02-22 6.70 6.73 6.67 6.71 5.2M
2023-02-21 6.65 6.75 6.62 6.73 11.0M
2023-02-20 6.65 6.68 6.53 6.65 7.7M
2023-02-17 6.59 6.67 6.59 6.65 5.5M
2023-02-16 6.78 6.79 6.52 6.64 13.1M
2023-02-15 6.76 6.79 6.69 6.77 9.3M
2023-02-14 6.73 6.76 6.70 6.74 7.4M
2023-02-13 6.71 6.74 6.68 6.71 9.5M
2023-02-10 6.71 6.77 6.69 6.73 9.7M
2023-02-09 6.74 6.82 6.65 6.74 16.3M
2023-02-08 6.78 6.88 6.70 6.71 18.8M
2023-02-07 6.70 6.80 6.61 6.80 24.0M
2023-02-06 6.52 7.19 6.50 6.76 40.0M
2023-02-03 6.55 6.57 6.47 6.54 12.6M
2023-02-02 6.75 6.79 6.54 6.60 23.6M
2023-02-01 6.58 6.69 6.55 6.63 21.5M
2023-01-31 6.47 6.88 6.38 6.70 21.3M
2023-01-30 6.60 6.66 6.43 6.48 14.8M
2023-01-20 6.33 6.38 6.31 6.36 6.7M
2023-01-19 6.30 6.34 6.26 6.32 4.7M
2023-01-18 6.25 6.33 6.24 6.30 3.7M
2023-01-17 6.32 6.35 6.23 6.25 4.4M
2023-01-16 6.23 6.32 6.20 6.30 4.4M
2023-01-13 6.20 6.24 6.18 6.23 4.1M
2023-01-12 6.28 6.28 6.19 6.20 4.8M
2023-01-11 6.29 6.32 6.20 6.23 4.6M
2023-01-10 6.32 6.35 6.26 6.27 4.5M
2023-01-09 6.31 6.35 6.27 6.33 5.3M
2023-01-06 6.40 6.40 6.28 6.28 6.7M
2023-01-05 6.33 6.48 6.26 6.35 10.5M
2023-01-04 6.38 6.48 6.26 6.31 15.8M
2023-01-03 6.50 6.61 6.26 6.48 25.3M