Beijing Integrity Technology Co Ltd (688244)

688244
🏛️ 中国 →
22.83
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 23.84 23.84 23.41 23.55 170.1K
09:35 23.55 23.60 23.47 23.47 36.7K
09:40 23.47 23.53 23.45 23.48 66.7K
09:45 23.48 23.51 23.44 23.46 40.1K
09:50 23.43 23.43 23.35 23.36 101.0K
09:55 23.35 23.48 23.34 23.41 54.9K
10:00 23.51 23.51 23.41 23.49 19.9K
10:05 23.51 23.51 23.43 23.50 13.8K
10:10 23.50 23.60 23.49 23.59 47.8K
10:15 23.58 23.61 23.45 23.56 35.7K
10:20 23.56 23.56 23.46 23.51 14.6K
10:25 23.54 23.63 23.50 23.62 27.1K
10:30 23.62 23.62 23.56 23.56 6.4K
10:35 23.53 23.54 23.50 23.54 15.7K
10:40 23.55 23.58 23.55 23.57 7.0K
10:45 23.57 23.72 23.57 23.72 13.5K
10:50 23.66 23.67 23.56 23.66 10.8K
10:55 23.60 23.67 23.60 23.67 2.9K
11:00 23.69 23.69 23.57 23.57 12.1K
11:05 23.63 23.63 23.59 23.59 5.5K
11:10 23.60 23.60 23.55 23.55 28.5K
11:15 23.55 23.56 23.53 23.56 10.3K
11:20 23.57 23.58 23.54 23.54 2.5K
11:25 23.54 23.54 23.53 23.54 7.0K
13:00 23.53 23.55 23.45 23.45 28.7K
13:05 23.45 23.46 23.43 23.44 7.4K
13:10 23.45 23.54 23.45 23.49 16.2K
13:15 23.53 23.53 23.49 23.49 3.2K
13:20 23.50 23.53 23.49 23.51 12.7K
13:25 23.50 23.50 23.45 23.45 17.0K
13:30 23.45 23.48 23.45 23.48 13.6K
13:35 23.48 23.49 23.45 23.46 22.1K
13:40 23.48 23.48 23.45 23.45 19.0K
13:45 23.46 23.48 23.44 23.46 12.0K
13:50 23.48 23.48 23.40 23.40 35.1K
13:55 23.38 23.39 23.31 23.31 108.3K
14:00 23.33 23.37 23.33 23.36 36.5K
14:05 23.36 23.40 23.34 23.40 42.2K
14:10 23.40 23.40 23.37 23.38 19.3K
14:15 23.38 23.40 23.37 23.39 52.7K
14:20 23.37 23.40 23.33 23.34 23.9K
14:25 23.34 23.39 23.30 23.39 53.4K
14:30 23.39 23.39 23.32 23.33 19.5K
14:35 23.33 23.37 23.31 23.34 47.9K
14:40 23.31 23.36 23.31 23.34 29.1K
14:45 23.37 23.39 23.34 23.35 20.9K
14:50 23.35 23.35 23.32 23.32 47.3K
14:55 23.35 23.35 23.26 23.26 53.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 23.21 23.40 22.60 22.83 2.3M
2025-09-26 23.47 23.84 23.26 23.26 1.5M
2025-09-25 23.74 24.24 23.48 23.70 1.9M
2025-09-24 23.58 23.92 23.40 23.74 1.8M
2025-09-23 24.38 24.38 23.33 23.68 2.6M
2025-09-22 24.65 24.70 24.00 24.52 2.8M
2025-09-19 25.20 25.68 24.36 24.80 4.7M
2025-09-18 24.60 26.21 24.36 25.33 6.7M
2025-09-17 24.00 24.55 23.81 24.46 2.2M
2025-09-16 23.86 24.08 23.62 24.08 2.4M
2025-09-15 24.57 24.67 23.63 23.89 4.0M
2025-09-12 25.20 25.58 24.30 24.63 3.4M
2025-09-11 25.26 25.38 24.77 25.34 3.0M
2025-09-10 24.71 25.61 24.65 24.98 2.9M
2025-09-09 24.68 24.90 24.29 24.62 2.2M
2025-09-08 24.74 25.20 24.40 24.74 2.5M
2025-09-05 24.25 24.71 23.96 24.61 2.3M
2025-09-04 23.89 25.38 23.88 24.25 3.6M
2025-09-03 25.11 25.16 23.94 23.94 3.1M
2025-09-02 26.55 26.69 24.61 25.00 5.5M
2025-09-01 26.32 26.97 26.32 26.58 3.3M
2025-08-29 27.37 27.60 26.03 26.34 6.4M
2025-08-28 27.66 28.07 26.28 27.69 5.9M
2025-08-27 28.32 29.10 27.48 27.56 5.8M
2025-08-26 28.76 29.09 28.24 28.32 4.5M
2025-08-25 29.65 29.90 28.66 28.83 5.9M
2025-08-22 28.42 29.22 28.00 29.20 7.1M
2025-08-21 27.71 29.50 27.70 28.35 6.5M
2025-08-20 27.55 27.79 26.85 27.74 4.2M
2025-08-19 27.45 28.39 27.20 27.70 6.0M
2025-08-18 26.57 27.98 26.38 27.39 7.2M
2025-08-15 26.20 26.98 25.95 26.57 3.5M
2025-08-14 27.27 27.31 26.10 26.21 3.4M
2025-08-13 27.18 27.40 26.81 26.99 3.5M
2025-08-12 27.01 27.30 26.46 26.71 3.3M
2025-08-11 26.21 27.49 26.09 27.20 4.3M
2025-08-08 27.37 27.50 26.30 26.33 3.7M
2025-08-07 27.46 27.99 27.01 27.37 4.0M
2025-08-06 27.32 27.57 26.74 27.46 4.0M
2025-08-05 27.73 27.86 26.88 27.31 5.6M
2025-08-04 27.95 28.28 27.17 27.94 7.1M
2025-08-01 27.13 28.48 26.25 28.40 10.8M
2025-07-31 25.15 29.03 25.15 27.12 10.8M
2025-07-30 25.85 25.90 25.06 25.14 2.9M
2025-07-29 25.55 26.00 25.36 25.78 3.4M
2025-07-28 26.46 27.11 25.48 25.52 5.9M
2025-07-25 24.95 25.82 24.76 25.76 4.4M
2025-07-24 24.88 25.14 24.71 24.90 1.9M
2025-07-23 24.42 25.16 24.42 24.61 2.4M
2025-07-22 25.03 25.03 24.52 24.64 2.7M
2025-07-21 25.20 25.40 24.89 24.96 2.1M
2025-07-18 25.77 25.81 24.94 25.19 3.6M
2025-07-17 25.55 25.81 25.26 25.64 2.6M
2025-07-16 25.74 26.22 25.40 25.55 3.2M
2025-07-15 25.06 25.78 24.44 25.71 3.3M
2025-07-14 25.47 25.50 24.71 25.04 2.3M
2025-07-11 24.61 25.78 24.57 25.29 3.6M
2025-07-10 24.56 25.17 24.38 24.75 2.2M
2025-07-09 25.00 25.04 24.40 24.78 1.8M
2025-07-08 24.08 24.98 24.08 24.82 2.0M
2025-07-07 24.15 24.58 23.90 24.18 1.5M
2025-07-04 24.51 24.68 23.73 24.12 2.5M
2025-07-03 24.55 25.20 24.33 24.49 1.7M
2025-07-02 25.50 25.64 24.27 24.55 2.4M
2025-07-01 26.10 26.33 25.18 25.50 3.5M
2025-06-30 25.50 26.48 25.50 26.32 3.5M
2025-06-27 26.00 27.30 25.81 26.05 5.8M
2025-06-26 24.78 27.88 24.53 26.30 8.8M
2025-06-25 23.48 25.12 23.46 24.82 4.5M
2025-06-24 23.22 23.83 23.09 23.61 3.0M
2025-06-23 22.47 23.28 22.35 23.22 3.1M
2025-06-20 23.50 23.53 22.30 22.30 2.3M
2025-06-19 23.88 24.85 23.42 23.50 2.2M
2025-06-18 24.00 24.54 23.40 23.85 2.8M
2025-06-17 24.79 25.47 24.20 24.27 3.0M
2025-06-16 24.18 25.38 23.86 24.99 3.6M
2025-06-13 25.00 25.00 23.93 24.08 2.4M
2025-06-12 25.20 25.72 24.92 25.17 1.8M
2025-06-11 25.95 26.64 25.13 25.40 2.7M
2025-06-10 26.63 26.89 25.74 25.87 2.9M
2025-06-09 26.49 27.03 26.24 26.37 3.3M
2025-06-06 26.55 27.23 26.39 26.69 2.9M
2025-06-05 25.82 26.89 25.45 26.56 3.8M
2025-06-04 25.72 25.91 25.03 25.74 3.5M
2025-06-03 38.35 39.99 37.60 38.35 2.9M
2025-05-30 39.02 39.58 37.19 37.21 3.1M
2025-05-29 36.33 41.80 36.09 39.86 4.2M
2025-05-28 36.23 36.37 35.36 36.30 0.8M
2025-05-27 35.63 36.98 34.77 36.03 1.4M
2025-05-26 35.40 36.35 35.33 35.63 0.9M
2025-05-23 36.92 37.02 35.60 35.63 1.1M
2025-05-22 36.70 37.80 36.20 37.01 1.1M
2025-05-21 38.02 38.02 36.31 36.58 1.4M
2025-05-20 36.45 38.39 35.92 37.68 1.6M
2025-05-19 36.00 37.27 36.00 36.57 1.3M
2025-05-16 36.97 38.06 36.50 36.56 1.7M
2025-05-15 39.80 40.10 36.77 37.00 2.7M
2025-05-14 39.96 40.83 38.70 39.80 2.3M
2025-05-13 41.90 41.91 39.59 39.96 2.1M
2025-05-12 39.00 41.89 39.00 41.71 2.4M
2025-05-09 39.99 40.23 38.51 38.72 1.6M
2025-05-08 40.66 41.76 40.10 40.20 1.9M
2025-05-07 42.20 43.43 40.30 40.66 2.1M
2025-05-06 38.60 42.12 38.18 41.78 3.0M
2025-04-30 36.72 38.65 36.72 38.16 1.2M
2025-04-29 35.50 37.45 34.89 37.05 1.7M
2025-04-28 37.00 37.18 35.81 36.00 1.5M
2025-04-25 37.05 37.51 36.37 37.22 1.7M
2025-04-24 39.91 39.92 36.82 36.89 1.9M
2025-04-23 39.88 41.27 39.18 39.91 1.6M
2025-04-22 40.30 40.31 39.39 39.51 0.8M
2025-04-21 38.14 40.45 37.86 40.30 1.1M
2025-04-18 39.18 39.46 38.10 38.49 0.7M
2025-04-17 39.00 40.22 39.00 39.18 0.9M
2025-04-16 40.02 41.44 39.15 39.67 1.0M
2025-04-15 40.94 41.59 40.29 40.99 1.1M
2025-04-14 41.00 42.17 40.02 40.29 1.9M
2025-04-11 39.56 41.50 38.33 40.95 1.6M
2025-04-10 39.21 41.46 39.21 39.65 2.6M
2025-04-09 33.78 39.77 31.73 38.46 3.5M
2025-04-08 34.58 35.98 33.91 34.76 2.2M
2025-04-07 39.00 39.94 34.32 34.46 2.6M
2025-04-03 43.00 45.17 42.71 42.90 1.4M
2025-04-02 44.80 45.45 43.80 44.00 1.5M
2025-04-01 46.19 47.34 45.15 45.15 1.5M
2025-03-31 47.00 47.00 43.73 46.54 2.3M
2025-03-28 46.06 48.72 45.48 47.40 2.4M
2025-03-27 45.78 47.96 45.40 45.89 2.0M
2025-03-26 47.84 48.41 45.98 46.30 2.7M
2025-03-25 51.84 51.90 47.50 47.50 2.8M
2025-03-24 55.50 55.92 49.56 52.30 3.0M
2025-03-21 57.22 58.80 55.00 55.90 2.7M
2025-03-20 54.01 60.11 53.06 57.00 3.5M
2025-03-19 55.03 56.01 53.03 54.43 2.0M
2025-03-18 55.10 56.85 53.71 55.00 2.2M
2025-03-17 55.15 56.45 53.03 55.12 2.8M
2025-03-14 56.78 57.60 53.60 55.80 3.1M
2025-03-13 59.55 60.66 54.88 57.42 2.9M
2025-03-12 62.48 64.00 59.00 59.91 3.0M
2025-03-11 59.05 62.50 58.88 61.92 2.8M
2025-03-10 60.88 61.99 57.03 60.88 3.5M
2025-03-07 59.80 63.35 57.46 60.88 4.1M
2025-03-06 54.58 63.00 54.58 60.80 6.0M
2025-03-05 56.82 56.85 51.17 53.81 4.6M
2025-03-04 53.00 56.80 52.90 55.78 3.5M
2025-03-03 57.80 59.88 52.88 54.28 4.1M
2025-02-28 55.99 59.77 52.50 55.50 4.3M
2025-02-27 50.71 56.97 50.00 55.08 5.5M
2025-02-26 52.62 53.29 48.50 50.98 5.7M
2025-02-25 52.00 54.23 50.36 52.65 3.0M
2025-02-24 51.40 55.21 49.82 52.33 5.2M
2025-02-21 50.97 52.49 48.46 50.76 3.7M
2025-02-20 47.09 53.25 46.01 50.92 5.7M
2025-02-19 46.00 47.47 45.05 47.09 4.2M
2025-02-18 50.64 51.15 44.50 46.00 7.2M
2025-02-17 57.50 58.10 48.38 51.10 8.4M
2025-02-14 50.00 58.30 46.70 56.95 12.1M
2025-02-13 40.49 48.58 40.11 48.58 7.7M
2025-02-12 41.00 42.21 37.50 40.48 8.0M
2025-02-11 34.50 42.72 34.08 40.50 11.6M
2025-02-10 31.82 35.60 31.82 35.60 6.8M
2025-02-07 31.69 32.95 30.25 31.50 5.7M
2025-02-06 30.01 30.80 28.68 30.24 3.9M
2025-02-05 28.80 31.30 27.88 30.15 5.1M
2025-01-27 27.44 29.15 27.29 27.35 3.8M
2025-01-24 25.00 26.50 24.73 26.32 2.4M
2025-01-23 27.50 27.50 25.03 25.03 3.9M
2025-01-22 26.49 28.25 26.11 27.60 2.4M
2025-01-21 26.19 26.33 25.91 26.33 0.3M
2025-01-20 25.90 26.50 25.65 26.22 0.8M
2025-01-17 26.01 26.51 25.73 25.73 0.7M
2025-01-16 26.20 26.65 25.83 26.18 0.7M
2025-01-15 25.80 26.46 25.59 26.22 1.1M
2025-01-14 24.65 25.65 24.57 25.62 0.8M
2025-01-13 24.08 24.60 23.40 24.22 0.4M
2025-01-10 25.38 25.60 24.20 24.30 0.7M
2025-01-09 25.40 25.73 24.99 25.39 0.7M
2025-01-08 25.95 26.00 24.67 25.41 1.3M
2025-01-07 24.36 26.59 24.36 26.18 1.4M
2025-01-06 25.30 25.39 24.15 24.58 0.8M
2025-01-03 25.26 25.26 23.69 24.15 0.8M
2025-01-02 25.62 26.12 24.51 25.06 1.0M