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
2025-09-26 5.08 5.47 5.03 5.27 27.6M
2025-09-25 5.11 5.16 5.07 5.10 7.2M
2025-09-24 5.01 5.15 4.98 5.14 12.8M
2025-09-23 5.14 5.14 4.88 5.02 11.9M
2025-09-22 5.16 5.18 5.07 5.12 7.1M
2025-09-19 5.28 5.30 5.10 5.14 15.0M
2025-09-18 5.40 5.41 5.24 5.28 13.2M
2025-09-17 5.42 5.43 5.37 5.38 6.9M
2025-09-16 5.38 5.42 5.34 5.42 8.9M
2025-09-15 5.39 5.39 5.31 5.37 7.1M
2025-09-12 5.39 5.42 5.35 5.38 8.3M
2025-09-11 5.39 5.39 5.26 5.38 8.4M
2025-09-10 5.38 5.44 5.33 5.40 7.4M
2025-09-09 5.45 5.45 5.34 5.37 10.2M
2025-09-08 5.32 5.44 5.32 5.43 12.3M
2025-09-05 5.28 5.32 5.21 5.32 10.1M
2025-09-04 5.23 5.38 5.21 5.28 17.4M
2025-09-03 5.30 5.33 5.17 5.21 11.4M
2025-09-02 5.37 5.38 5.21 5.29 13.0M
2025-09-01 5.33 5.44 5.29 5.35 15.5M
2025-08-29 5.44 5.44 5.29 5.31 18.2M
2025-08-28 5.53 5.62 5.27 5.44 23.3M
2025-08-27 5.63 5.73 5.53 5.53 24.9M
2025-08-26 5.58 5.67 5.55 5.63 20.2M
2025-08-25 5.50 5.65 5.46 5.61 25.6M
2025-08-22 5.62 5.64 5.43 5.50 22.2M
2025-08-21 5.48 5.54 5.47 5.51 15.1M
2025-08-20 5.52 5.52 5.41 5.47 15.9M
2025-08-19 5.47 5.54 5.44 5.53 14.1M
2025-08-18 5.47 5.54 5.44 5.45 16.6M
2025-08-15 5.45 5.52 5.45 5.47 9.0M
2025-08-14 5.56 5.57 5.43 5.44 13.4M
2025-08-13 5.59 5.59 5.48 5.56 11.6M
2025-08-12 5.65 5.72 5.53 5.56 11.7M
2025-08-11 5.55 5.65 5.54 5.65 12.5M
2025-08-08 5.54 5.56 5.47 5.54 12.5M
2025-08-07 5.62 5.63 5.53 5.56 13.6M
2025-08-06 5.74 5.77 5.59 5.61 18.0M
2025-08-05 5.75 5.76 5.68 5.73 11.7M
2025-08-04 5.68 5.76 5.56 5.74 20.5M
2025-08-01 5.60 5.75 5.60 5.71 21.5M
2025-07-31 5.72 5.76 5.55 5.56 24.0M
2025-07-30 5.65 5.82 5.65 5.73 31.4M
2025-07-29 5.60 5.69 5.56 5.69 17.7M
2025-07-28 5.58 5.70 5.58 5.60 11.4M
2025-07-25 5.59 5.62 5.55 5.57 10.7M
2025-07-24 5.55 5.62 5.55 5.59 11.3M
2025-07-23 5.60 5.63 5.52 5.54 13.0M
2025-07-22 5.69 5.71 5.57 5.60 20.3M
2025-07-21 5.60 5.86 5.56 5.71 27.1M
2025-07-18 5.55 5.59 5.45 5.59 13.0M
2025-07-17 5.51 5.59 5.50 5.56 12.2M
2025-07-16 5.42 5.57 5.40 5.53 15.1M
2025-07-15 5.50 5.52 5.32 5.43 12.7M
2025-07-14 5.49 5.57 5.48 5.54 16.1M
2025-07-11 5.50 5.53 5.42 5.49 13.8M
2025-07-10 5.42 5.52 5.42 5.50 12.4M
2025-07-09 5.48 5.49 5.05 5.44 11.2M
2025-07-08 5.43 5.52 5.42 5.49 12.9M
2025-07-07 5.45 5.54 5.41 5.45 9.4M
2025-07-04 5.53 5.55 5.43 5.45 11.9M
2025-07-03 5.43 5.58 5.43 5.54 18.2M
2025-07-02 5.49 5.56 5.43 5.45 16.5M
2025-07-01 5.43 5.58 5.39 5.51 25.4M
2025-06-30 5.45 5.55 5.31 5.43 36.0M
2025-06-27 5.23 5.30 5.22 5.24 10.1M
2025-06-26 5.30 5.32 5.20 5.23 12.9M
2025-06-25 5.32 5.37 5.22 5.31 16.9M
2025-06-24 5.06 5.51 5.06 5.30 32.2M
2025-06-23 4.94 5.09 4.92 5.06 11.3M
2025-06-20 4.99 5.03 4.90 4.93 12.0M
2025-06-19 5.15 5.20 4.99 5.01 17.2M
2025-06-18 5.26 5.32 5.13 5.17 18.1M
2025-06-17 5.32 5.50 5.29 5.33 23.2M
2025-06-16 5.30 5.41 5.27 5.30 25.8M
2025-06-13 5.29 5.51 5.16 5.38 42.2M
2025-06-12 5.25 5.32 5.25 5.31 10.4M
2025-06-11 5.30 5.34 5.25 5.27 10.3M
2025-06-10 5.35 5.42 5.23 5.30 14.9M
2025-06-09 5.24 5.42 5.23 5.36 22.1M
2025-06-06 5.22 5.26 5.17 5.24 9.6M
2025-06-05 5.26 5.30 5.17 5.21 10.9M
2025-06-04 5.27 5.31 5.22 5.28 11.5M
2025-06-03 5.11 5.28 5.11 5.26 13.2M
2025-05-30 5.21 5.28 5.14 5.17 17.1M
2025-05-29 5.04 5.21 5.01 5.19 19.2M
2025-05-28 5.05 5.12 5.03 5.06 7.9M
2025-05-27 5.00 5.07 4.94 5.06 10.8M
2025-05-26 5.07 5.10 4.92 4.99 19.5M
2025-05-23 5.03 5.19 5.03 5.08 13.5M
2025-05-22 5.10 5.16 5.04 5.06 8.1M
2025-05-21 5.13 5.15 5.10 5.12 8.2M
2025-05-20 5.11 5.18 5.10 5.15 12.4M
2025-05-19 5.10 5.15 5.06 5.12 12.3M
2025-05-16 5.05 5.09 4.98 5.06 15.1M
2025-05-15 4.95 5.13 4.94 5.08 24.4M
2025-05-14 4.95 4.98 4.89 4.96 9.4M
2025-05-13 4.96 5.05 4.92 4.97 17.4M
2025-05-12 4.96 4.98 4.88 4.93 10.4M
2025-05-09 4.98 4.98 4.88 4.96 11.5M
2025-05-08 4.87 5.02 4.86 4.99 14.0M
2025-05-07 4.89 4.98 4.87 4.92 14.2M
2025-05-06 4.77 4.87 4.76 4.87 14.1M
2025-04-30 4.72 4.97 4.70 4.70 16.7M
2025-04-29 4.56 4.66 4.48 4.63 15.1M
2025-04-28 4.85 4.86 4.53 4.56 30.2M
2025-04-25 5.02 5.02 4.88 4.89 20.0M
2025-04-24 4.97 5.05 4.92 5.02 26.3M
2025-04-23 4.96 5.09 4.87 4.98 30.8M
2025-04-22 4.92 5.01 4.85 4.97 30.2M
2025-04-21 4.88 4.95 4.82 4.93 38.5M
2025-04-18 5.16 5.25 4.88 4.99 46.9M
2025-04-17 4.96 5.31 4.96 5.20 79.0M
2025-04-16 4.77 5.09 4.68 5.09 45.1M
2025-04-15 4.58 4.64 4.53 4.63 7.4M
2025-04-14 4.53 4.64 4.51 4.59 8.6M
2025-04-11 4.45 4.55 4.42 4.48 7.4M
2025-04-10 4.38 4.53 4.37 4.48 12.8M
2025-04-09 4.16 4.33 3.92 4.31 17.7M
2025-04-08 4.38 4.44 4.14 4.21 22.9M
2025-04-07 4.81 4.81 4.46 4.46 11.6M
2025-04-03 4.88 5.03 4.86 4.95 9.7M
2025-04-02 4.96 4.99 4.89 4.94 6.6M
2025-04-01 4.85 5.04 4.82 4.96 14.3M
2025-03-31 4.84 4.87 4.73 4.81 10.3M
2025-03-28 5.02 5.03 4.87 4.89 9.5M
2025-03-27 4.99 5.01 4.82 5.00 11.6M
2025-03-26 4.79 4.99 4.79 4.96 12.5M
2025-03-25 4.77 4.86 4.72 4.82 7.3M
2025-03-24 4.95 4.97 4.68 4.79 13.2M
2025-03-21 5.08 5.08 4.94 4.95 9.1M
2025-03-20 4.96 5.09 4.96 5.03 12.3M
2025-03-19 4.97 5.02 4.93 4.98 7.0M
2025-03-18 4.96 5.04 4.93 4.98 9.1M
2025-03-17 4.93 4.98 4.90 4.96 7.8M
2025-03-14 4.84 4.95 4.77 4.93 12.8M
2025-03-13 4.85 4.87 4.74 4.83 7.9M
2025-03-12 4.90 4.91 4.84 4.87 7.1M
2025-03-11 4.85 4.90 4.82 4.90 6.3M
2025-03-10 4.83 4.92 4.83 4.89 7.8M
2025-03-07 4.91 4.92 4.80 4.83 10.4M
2025-03-06 4.91 4.98 4.85 4.92 10.2M
2025-03-05 4.99 4.99 4.85 4.90 8.6M
2025-03-04 4.91 5.01 4.87 4.99 8.5M
2025-03-03 4.86 4.98 4.86 4.92 9.3M
2025-02-28 5.00 5.03 4.84 4.85 10.5M
2025-02-27 4.95 5.02 4.88 4.99 12.0M
2025-02-26 4.90 5.03 4.88 4.95 15.5M
2025-02-25 4.81 5.11 4.78 4.90 27.6M
2025-02-24 4.74 4.88 4.74 4.88 11.2M
2025-02-21 4.80 4.83 4.71 4.78 7.7M
2025-02-20 4.77 4.85 4.77 4.80 6.8M
2025-02-19 4.72 4.80 4.70 4.79 7.9M
2025-02-18 4.90 4.90 4.70 4.70 8.8M
2025-02-17 4.82 4.91 4.81 4.84 10.2M
2025-02-14 4.78 4.84 4.78 4.81 7.1M
2025-02-13 4.81 4.83 4.74 4.81 6.4M
2025-02-12 4.81 4.82 4.74 4.79 6.6M
2025-02-11 4.84 4.87 4.74 4.80 8.2M
2025-02-10 4.69 4.90 4.69 4.85 16.4M
2025-02-07 4.65 4.71 4.62 4.67 10.5M
2025-02-06 4.64 4.66 4.49 4.64 8.5M
2025-02-05 4.61 4.66 4.56 4.64 7.5M
2025-01-27 4.55 4.66 4.52 4.52 7.9M
2025-01-24 4.57 4.57 4.47 4.52 7.1M
2025-01-23 4.55 4.63 4.54 4.54 5.9M
2025-01-22 4.57 4.61 4.48 4.51 4.6M
2025-01-21 4.66 4.71 4.53 4.58 6.6M
2025-01-20 4.60 4.69 4.54 4.66 9.7M
2025-01-17 4.54 4.58 4.49 4.55 4.3M
2025-01-16 4.56 4.66 4.52 4.56 5.9M
2025-01-15 4.58 4.59 4.48 4.53 5.7M
2025-01-14 4.45 4.58 4.37 4.57 8.1M
2025-01-13 4.31 4.39 4.21 4.38 6.2M
2025-01-10 4.58 4.58 4.33 4.35 7.4M
2025-01-09 4.53 4.60 4.46 4.54 7.1M
2025-01-08 4.59 4.66 4.44 4.56 8.5M
2025-01-07 4.52 4.56 4.44 4.55 6.4M
2025-01-06 4.49 4.55 4.31 4.50 7.7M
2025-01-03 4.66 4.69 4.45 4.47 9.2M
2025-01-02 4.76 4.81 4.60 4.64 8.3M