Beijing Quanshi World Online Net (002995)

002995
🏛️ 중국 →
17.88
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 16.87 19.06 16.87 19.06 25.7M
2022-12-29 18.84 20.43 17.24 17.33 27.2M
2022-12-28 19.06 19.19 18.43 19.14 21.2M
2022-12-27 19.49 19.61 18.72 19.35 27.9M
2022-12-26 21.01 21.07 18.91 20.07 34.5M
2022-12-23 18.57 21.00 18.34 21.00 44.2M
2022-12-22 17.79 19.69 17.59 19.09 36.4M
2022-12-21 17.07 18.27 16.66 17.89 24.1M
2022-12-20 18.71 19.14 17.40 17.62 31.3M
2022-12-19 16.78 18.31 16.50 18.31 26.7M
2022-12-16 17.14 17.14 16.36 16.65 22.3M
2022-12-15 17.19 19.15 16.79 17.71 31.1M
2022-12-14 16.65 17.47 16.64 17.44 22.8M
2022-12-13 17.01 17.28 16.54 16.64 14.2M
2022-12-12 16.97 17.10 16.75 17.04 8.7M
2022-12-09 16.90 17.03 16.65 16.94 11.7M
2022-12-08 17.41 17.60 16.63 16.86 21.3M
2022-12-07 17.71 18.15 17.57 17.69 15.5M
2022-12-06 17.59 18.01 17.37 17.94 16.5M
2022-12-05 18.09 18.26 17.29 17.72 24.9M
2022-12-02 18.21 19.46 18.06 18.59 33.8M
2022-12-01 18.20 18.65 17.86 18.24 25.0M
2022-11-30 17.88 19.09 17.19 18.72 33.3M
2022-11-29 17.93 18.83 17.91 18.29 28.4M
2022-11-28 17.62 18.19 17.62 18.09 14.9M
2022-11-25 18.24 18.31 17.80 18.00 20.2M
2022-11-24 18.45 18.81 17.79 18.41 30.9M
2022-11-23 19.31 19.72 18.72 18.72 30.5M
2022-11-22 21.79 23.21 20.80 20.80 27.1M
2022-11-21 23.11 25.47 23.11 23.11 39.5M
2022-11-11 24.91 25.86 24.36 25.69 54.3M
2022-11-10 20.72 23.51 20.32 23.51 30.9M
2022-11-09 21.03 21.96 19.79 21.37 42.2M
2022-11-08 21.04 21.04 20.00 21.04 27.9M
2022-11-07 17.69 19.12 17.50 19.12 28.9M
2022-11-04 17.14 17.39 16.59 17.39 15.7M
2022-11-03 15.81 15.81 15.01 15.81 34.2M
2022-11-02 14.37 14.37 14.37 14.37 6.9M
2022-11-01 13.00 14.64 12.87 13.06 31.2M
2022-10-31 12.90 13.56 12.87 13.56 16.1M
2022-10-28 11.14 12.32 10.97 12.32 8.4M
2022-10-27 10.86 11.89 10.86 11.20 7.4M
2022-10-26 10.48 10.93 10.48 10.87 5.1M
2022-10-25 10.71 10.72 10.24 10.49 6.5M
2022-10-24 11.43 11.57 10.75 10.80 11.5M
2022-10-21 12.64 13.04 11.50 11.67 15.5M
2022-10-20 11.36 12.19 11.35 12.19 4.4M
2022-10-19 11.16 11.34 10.86 11.09 3.6M
2022-10-18 11.10 11.16 10.84 11.09 3.5M
2022-10-17 10.51 11.09 10.51 11.05 3.9M
2022-10-14 10.63 10.74 10.38 10.63 3.0M
2022-10-13 10.27 10.64 10.21 10.49 3.0M
2022-10-12 9.91 10.23 9.86 10.23 2.7M
2022-10-11 9.82 10.00 9.66 9.91 2.2M
2022-10-10 10.21 10.39 9.77 9.82 3.1M
2022-09-30 10.20 10.33 10.01 10.13 1.5M
2022-09-29 10.48 10.61 10.15 10.24 2.5M
2022-09-28 10.82 10.86 10.35 10.36 3.9M
2022-09-27 10.60 10.93 10.60 10.86 3.6M
2022-09-26 11.43 11.43 10.60 10.60 5.7M
2022-09-23 11.05 11.10 10.72 10.79 1.9M
2022-09-22 11.14 11.25 11.01 11.04 1.8M
2022-09-21 11.05 11.20 10.79 11.16 2.3M
2022-09-20 10.98 11.08 10.94 11.04 2.4M
2022-09-19 11.03 11.13 10.73 10.77 2.6M
2022-09-16 11.41 11.49 10.94 10.96 3.3M
2022-09-15 11.79 11.88 11.24 11.41 3.8M
2022-09-14 11.77 11.99 11.67 11.79 2.5M
2022-09-13 11.84 12.03 11.80 11.99 2.5M
2022-09-09 11.79 11.89 11.61 11.85 2.8M
2022-09-08 12.27 12.41 11.76 11.79 4.7M
2022-09-07 12.59 12.59 12.20 12.28 4.2M
2022-09-06 12.64 12.68 12.31 12.59 4.0M
2022-09-05 13.06 13.07 12.49 12.64 6.8M
2022-09-02 12.37 13.33 12.37 13.14 10.7M
2022-09-01 12.38 12.69 12.15 12.50 6.2M
2022-08-31 12.64 12.99 12.22 12.39 5.8M
2022-08-30 12.49 12.99 12.49 12.69 4.9M
2022-08-29 12.47 12.54 12.21 12.47 4.2M
2022-08-26 12.64 12.95 12.46 12.54 6.0M
2022-08-25 13.57 13.63 12.04 12.55 10.4M
2022-08-24 13.42 13.81 13.34 13.37 9.7M
2022-08-23 13.42 13.66 13.32 13.49 5.7M
2022-08-22 13.32 13.68 13.26 13.54 8.0M
2022-08-19 13.60 14.41 13.21 13.32 11.8M
2022-08-18 14.05 14.09 13.44 13.56 11.2M
2022-08-17 13.89 14.42 13.84 14.15 11.4M
2022-08-16 14.29 14.33 13.81 14.04 8.8M
2022-08-15 14.21 14.64 13.96 14.33 10.1M
2022-08-12 14.07 15.19 13.80 14.39 19.2M
2022-08-11 14.27 14.69 13.94 14.04 20.0M
2022-08-10 14.21 15.31 13.46 14.55 30.1M
2022-08-09 12.71 13.92 12.41 13.92 12.6M
2022-08-08 12.71 12.76 12.46 12.66 4.4M
2022-08-05 12.43 12.99 12.29 12.68 9.0M
2022-08-04 11.69 12.30 11.69 12.19 6.2M
2022-08-03 11.55 12.31 11.55 11.69 6.2M
2022-08-02 12.29 12.35 11.54 11.60 8.9M
2022-08-01 12.25 12.91 12.15 12.51 9.3M
2022-07-29 12.34 12.69 12.08 12.35 10.2M
2022-07-28 12.29 12.44 12.19 12.22 6.0M
2022-07-27 12.18 12.44 12.13 12.29 5.8M
2022-07-26 12.26 12.61 12.09 12.26 7.0M
2022-07-25 12.18 12.46 12.00 12.15 7.8M
2022-07-22 12.46 12.57 12.04 12.21 6.6M
2022-07-21 12.69 13.06 12.33 12.36 15.9M
2022-07-20 11.69 12.72 11.40 12.72 11.1M
2022-07-19 11.21 11.86 10.73 11.56 8.0M
2022-07-18 10.77 11.21 10.77 11.08 4.4M
2022-07-15 11.38 11.43 10.84 10.84 7.1M
2022-07-14 11.50 11.84 11.49 11.54 9.0M
2022-07-13 12.32 12.79 11.83 11.84 16.3M
2022-07-12 11.03 12.13 10.63 12.13 10.5M
2022-07-11 11.24 11.26 10.89 11.03 3.0M
2022-07-08 10.91 11.39 10.86 11.14 4.8M
2022-07-07 11.15 11.42 10.87 10.91 4.0M
2022-07-06 11.32 11.62 11.00 11.14 3.8M
2022-07-05 11.67 11.90 11.19 11.32 5.0M
2022-07-04 11.61 11.69 11.31 11.68 3.2M
2022-07-01 11.79 11.99 11.56 11.60 4.3M
2022-06-30 11.83 12.04 11.66 11.90 5.1M
2022-06-29 12.01 12.29 11.71 11.72 6.9M
2022-06-28 11.93 12.13 11.70 12.11 6.7M
2022-06-27 11.89 12.41 11.89 12.09 8.9M
2022-06-24 11.95 12.10 11.69 11.98 7.2M
2022-06-23 11.83 12.04 11.75 11.99 8.1M
2022-06-22 12.71 12.79 11.98 12.04 14.3M
2022-06-21 12.40 13.79 12.18 12.80 20.8M
2022-06-20 13.00 13.20 12.24 12.54 20.5M
2022-06-17 12.09 12.96 11.86 12.96 13.7M
2022-06-16 10.70 11.79 10.61 11.79 9.1M
2022-06-15 10.85 11.11 10.63 10.71 4.3M
2022-06-14 10.99 11.26 10.46 10.83 4.6M
2022-06-13 10.64 11.26 10.60 11.05 5.3M
2022-06-10 10.71 10.93 10.36 10.80 5.4M
2022-06-09 11.33 11.41 10.81 10.86 6.1M
2022-06-08 11.21 11.89 11.07 11.32 8.1M
2022-06-07 11.57 11.64 11.13 11.19 5.2M
2022-06-06 11.38 11.68 11.28 11.53 7.2M
2022-06-02 11.51 11.56 11.01 11.39 7.6M
2022-06-01 11.64 12.09 11.48 11.49 12.7M
2022-05-31 12.18 12.60 11.59 11.86 19.1M
2022-05-30 10.95 12.05 10.59 12.05 17.9M
2022-05-27 11.79 12.42 10.89 10.95 21.9M
2022-05-26 10.66 11.30 10.59 11.30 7.0M
2022-05-25 9.34 10.27 9.33 10.27 7.7M
2022-05-24 10.31 10.36 9.33 9.34 7.4M
2022-05-23 10.12 10.54 10.05 10.24 7.6M
2022-05-20 10.03 10.09 9.87 10.00 3.1M
2022-05-19 9.90 9.97 9.78 9.87 3.2M
2022-05-18 10.00 10.25 9.88 10.05 2.9M
2022-05-17 10.08 10.16 9.75 9.87 2.2M
2022-05-16 9.87 10.27 9.85 10.12 2.8M
2022-05-13 9.85 9.95 9.68 9.84 1.6M
2022-05-12 9.75 10.01 9.70 9.83 2.2M
2022-05-11 9.95 10.10 9.82 9.83 3.2M
2022-05-10 9.88 9.99 9.69 9.90 3.4M
2022-05-09 9.78 10.43 9.78 9.98 4.2M
2022-05-06 9.44 9.68 9.26 9.49 2.6M
2022-05-05 9.44 9.74 9.34 9.61 4.2M
2022-04-29 8.95 9.67 8.91 9.56 6.2M
2022-04-28 9.72 10.20 9.40 9.40 3.0M
2022-04-27 9.95 10.45 9.80 10.44 3.2M
2022-04-26 10.92 10.95 10.21 10.29 3.3M
2022-04-25 11.17 11.56 10.76 10.80 4.7M
2022-04-22 11.77 11.94 11.26 11.31 3.5M
2022-04-21 12.20 12.37 11.63 11.64 6.1M
2022-04-20 12.74 12.98 12.32 12.36 8.6M
2022-04-19 11.53 12.68 11.34 12.68 5.8M
2022-04-18 11.40 11.62 11.04 11.53 1.7M
2022-04-15 11.90 11.90 11.41 11.48 2.7M
2022-04-14 11.99 12.13 11.90 11.92 1.6M
2022-04-13 12.48 12.48 11.91 11.92 2.9M
2022-04-12 12.24 12.58 12.07 12.48 3.0M
2022-04-11 12.51 12.99 12.02 12.12 3.8M
2022-04-08 13.45 13.62 12.62 12.62 5.6M
2022-04-07 13.82 13.97 13.46 13.47 3.7M
2022-04-06 14.18 14.61 13.93 13.97 6.7M
2022-04-01 13.53 14.13 13.38 13.98 4.6M
2022-03-31 13.20 13.66 13.10 13.57 2.9M
2022-03-30 13.26 13.44 13.07 13.30 2.2M
2022-03-29 13.63 13.86 13.14 13.30 3.4M
2022-03-28 13.52 14.27 13.42 13.56 6.1M
2022-03-25 13.20 13.65 13.16 13.23 2.4M
2022-03-24 13.30 13.30 13.06 13.08 1.9M
2022-03-23 13.74 13.74 13.27 13.35 2.1M
2022-03-22 13.28 13.86 13.00 13.60 3.2M
2022-03-21 13.04 13.57 12.93 13.28 2.6M
2022-03-18 12.76 13.49 12.59 13.04 3.1M
2022-03-17 12.68 12.95 12.58 12.66 1.8M
2022-03-16 12.19 12.56 11.82 12.54 1.9M
2022-03-15 12.78 12.78 12.06 12.08 2.0M
2022-03-14 12.88 13.10 12.78 12.79 1.2M
2022-03-11 12.76 13.00 12.47 12.97 1.3M
2022-03-10 12.90 13.16 12.81 12.93 1.3M
2022-03-09 12.87 12.91 12.15 12.72 2.1M
2022-03-08 13.21 13.49 12.76 12.81 1.9M
2022-03-07 13.48 13.54 13.19 13.26 1.4M
2022-03-04 13.44 13.69 13.32 13.62 1.3M
2022-03-03 13.77 13.88 13.44 13.50 1.2M
2022-03-02 13.54 13.75 13.37 13.74 1.1M
2022-03-01 13.44 13.61 13.22 13.57 1.5M
2022-02-28 13.75 13.76 13.08 13.36 2.2M
2022-02-25 13.90 14.11 13.65 13.70 2.8M
2022-02-24 14.50 14.50 13.61 13.80 2.7M
2022-02-23 14.26 14.57 14.24 14.50 1.9M
2022-02-22 14.78 14.78 14.17 14.24 2.4M
2022-02-21 14.64 14.90 14.44 14.78 2.4M
2022-02-18 14.08 14.53 14.06 14.33 2.3M
2022-02-17 14.66 14.68 14.06 14.23 3.8M
2022-02-16 14.76 15.05 14.50 14.58 3.3M
2022-02-15 14.54 14.64 14.19 14.29 1.9M
2022-02-14 14.28 14.71 14.27 14.44 1.7M
2022-02-11 14.96 15.34 14.24 14.52 4.0M
2022-02-10 14.74 14.99 14.61 14.88 2.1M
2022-02-09 14.62 14.79 14.29 14.76 1.7M
2022-02-08 14.21 14.58 14.03 14.44 1.7M
2022-02-07 14.75 14.77 14.12 14.22 1.7M
2022-01-28 14.29 14.58 14.15 14.18 1.7M
2022-01-27 14.88 14.88 14.14 14.17 2.1M
2022-01-26 14.80 14.99 14.36 14.88 2.6M
2022-01-25 15.91 15.96 14.63 14.71 4.1M
2022-01-24 16.43 16.43 15.69 15.92 3.8M
2022-01-21 16.53 17.09 16.48 16.58 3.2M
2022-01-20 17.71 17.83 16.53 16.58 5.0M
2022-01-19 17.98 18.23 17.45 17.92 4.4M
2022-01-18 18.25 19.18 17.60 17.97 9.2M
2022-01-17 18.37 19.41 17.68 18.49 9.2M
2022-01-14 19.13 19.64 17.98 18.51 11.3M
2022-01-13 17.63 18.70 16.93 18.06 7.4M
2022-01-12 16.55 17.73 16.38 17.32 3.9M
2022-01-11 17.25 17.64 16.45 16.63 3.8M
2022-01-10 16.64 17.40 16.38 17.24 3.5M
2022-01-07 16.49 18.45 16.49 17.00 7.0M
2022-01-06 17.04 17.14 16.65 16.89 3.8M
2022-01-05 17.86 18.29 16.84 17.35 7.2M
2022-01-04 17.35 18.62 17.05 17.92 9.7M