Beijing Ultrapower Software (300002)

300002
🏛️ 中国 →
14.61
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 8.64 8.98 8.57 8.85 70.4M
2023-12-28 8.48 8.70 8.23 8.61 79.0M
2023-12-27 8.90 9.06 8.44 8.53 102.4M
2023-12-26 8.59 8.83 8.41 8.65 96.0M
2023-12-25 8.70 8.76 8.26 8.54 118.2M
2023-12-22 9.48 9.54 7.83 8.32 226.1M
2023-12-21 9.10 9.65 9.03 9.55 124.1M
2023-12-20 9.46 9.58 9.05 9.07 59.3M
2023-12-19 9.28 9.56 9.11 9.45 64.3M
2023-12-18 9.54 9.59 9.23 9.27 57.7M
2023-12-15 9.61 9.74 9.28 9.50 80.2M
2023-12-14 9.71 9.84 9.53 9.55 70.7M
2023-12-13 9.81 10.02 9.65 9.66 98.3M
2023-12-12 9.86 10.33 9.79 9.83 155.4M
2023-12-11 9.67 9.94 9.52 9.83 136.5M
2023-12-08 9.55 9.84 9.34 9.67 161.5M
2023-12-07 9.21 9.74 9.21 9.54 173.5M
2023-12-06 8.82 9.53 8.62 9.29 145.5M
2023-12-05 9.29 9.34 8.81 8.81 91.4M
2023-12-04 9.32 9.50 9.25 9.33 116.6M
2023-12-01 8.43 9.59 8.41 9.43 178.6M
2023-11-30 8.47 8.57 8.32 8.41 34.2M
2023-11-29 8.58 8.59 8.46 8.48 34.6M
2023-11-28 8.68 8.69 8.48 8.61 38.3M
2023-11-27 8.67 8.83 8.60 8.66 47.3M
2023-11-24 9.04 9.04 8.61 8.65 66.1M
2023-11-23 9.11 9.12 8.82 9.00 53.9M
2023-11-22 9.21 9.31 9.10 9.12 50.2M
2023-11-21 9.38 9.52 9.24 9.25 71.7M
2023-11-20 9.24 9.42 9.12 9.37 66.6M
2023-11-17 9.18 9.44 9.16 9.27 59.8M
2023-11-16 9.16 9.30 9.05 9.16 47.2M
2023-11-15 9.39 9.44 9.12 9.18 65.8M
2023-11-14 9.22 9.40 9.21 9.31 56.1M
2023-11-13 9.21 9.41 9.16 9.22 75.9M
2023-11-10 9.32 9.50 9.09 9.10 77.3M
2023-11-09 9.55 9.66 9.34 9.41 82.9M
2023-11-08 9.20 9.86 9.20 9.54 141.7M
2023-11-07 9.39 9.49 9.15 9.26 92.9M
2023-11-06 8.88 9.51 8.87 9.37 122.9M
2023-11-03 8.85 8.90 8.57 8.80 82.1M
2023-11-02 8.50 9.05 8.50 8.83 136.4M
2023-11-01 8.42 9.01 8.39 8.64 114.1M
2023-10-31 8.63 8.76 8.36 8.48 93.2M
2023-10-30 8.25 8.57 8.20 8.52 80.8M
2023-10-27 8.22 8.45 8.09 8.36 88.6M
2023-10-26 8.10 8.24 7.94 8.23 82.6M
2023-10-25 8.43 8.56 8.02 8.16 104.3M
2023-10-24 8.36 8.71 8.32 8.40 90.3M
2023-10-23 8.78 8.86 8.24 8.29 68.9M
2023-10-20 9.09 9.28 8.87 8.89 48.1M
2023-10-19 9.29 9.46 9.15 9.20 44.7M
2023-10-18 9.50 9.53 8.97 9.29 69.1M
2023-10-17 9.77 9.78 9.45 9.59 41.6M
2023-10-16 9.99 10.02 9.64 9.73 56.9M
2023-10-13 10.11 10.22 9.93 9.97 50.1M
2023-10-12 10.39 10.41 10.10 10.16 60.9M
2023-10-11 10.21 10.58 10.18 10.38 70.3M
2023-10-10 10.28 10.66 10.18 10.35 92.0M
2023-10-09 9.95 10.41 9.77 10.19 92.5M
2023-09-28 10.11 10.18 9.99 10.06 57.6M
2023-09-27 9.86 10.25 9.80 10.05 92.5M
2023-09-26 9.69 10.25 9.68 9.96 121.8M
2023-09-25 9.69 9.85 9.56 9.63 89.0M
2023-09-22 8.79 9.77 8.75 9.70 170.0M
2023-09-21 8.80 8.93 8.69 8.79 40.2M
2023-09-20 8.80 9.03 8.78 8.80 45.0M
2023-09-19 8.91 8.96 8.76 8.80 46.3M
2023-09-18 9.02 9.21 8.92 8.96 52.8M
2023-09-15 9.31 9.35 9.02 9.07 59.3M
2023-09-14 9.45 9.47 9.24 9.30 46.2M
2023-09-13 9.75 9.76 9.35 9.45 53.2M
2023-09-12 9.85 9.93 9.76 9.77 48.1M
2023-09-11 9.60 10.16 9.59 9.94 93.3M
2023-09-08 9.76 9.90 9.39 9.54 78.4M
2023-09-07 10.16 10.45 9.84 9.91 88.4M
2023-09-06 10.30 10.35 9.97 10.06 82.9M
2023-09-05 10.56 10.77 10.45 10.47 60.5M
2023-09-04 10.78 10.78 10.43 10.60 84.0M
2023-09-01 10.87 10.93 10.60 10.80 70.4M
2023-08-31 10.88 11.13 10.71 10.87 128.9M
2023-08-30 10.72 10.97 10.58 10.85 161.4M
2023-08-29 9.73 10.96 9.70 10.70 212.0M
2023-08-28 10.00 10.13 9.46 9.54 104.3M
2023-08-25 9.90 9.99 9.13 9.26 133.1M
2023-08-24 9.82 10.36 9.81 10.05 106.8M
2023-08-23 9.99 9.99 9.76 9.78 56.2M
2023-08-22 9.72 10.10 9.61 10.07 89.0M
2023-08-21 9.63 9.95 9.51 9.63 61.3M
2023-08-18 10.16 10.22 9.63 9.65 91.4M
2023-08-17 9.69 10.33 9.64 10.15 102.0M
2023-08-16 10.24 10.24 9.70 9.78 79.6M
2023-08-15 10.50 10.56 10.07 10.15 71.6M
2023-08-14 9.75 10.55 9.73 10.46 104.5M
2023-08-11 10.04 10.34 9.91 9.92 70.6M
2023-08-10 9.92 10.32 9.92 10.03 63.3M
2023-08-09 10.57 10.69 9.91 10.01 110.9M
2023-08-08 10.92 11.01 10.52 10.62 94.6M
2023-08-07 10.41 11.22 10.40 10.99 175.5M
2023-08-04 10.25 10.55 10.24 10.43 104.6M
2023-08-03 10.22 10.47 10.17 10.27 51.0M
2023-08-02 10.40 10.43 10.22 10.38 58.9M
2023-08-01 10.35 10.55 10.06 10.51 95.3M
2023-07-31 9.93 10.56 9.78 10.37 114.7M
2023-07-28 10.00 10.11 9.83 9.99 63.9M
2023-07-27 10.05 10.25 9.83 10.13 113.2M
2023-07-26 10.53 10.55 10.01 10.08 91.4M
2023-07-25 10.47 10.73 10.36 10.56 95.7M
2023-07-24 10.39 10.67 10.22 10.30 65.0M
2023-07-21 10.31 10.73 10.21 10.45 115.1M
2023-07-20 10.67 10.75 10.21 10.26 93.7M
2023-07-19 10.69 10.94 10.65 10.78 62.7M
2023-07-18 11.00 11.06 10.68 10.75 98.9M
2023-07-17 11.53 11.55 10.73 10.99 146.9M
2023-07-14 11.33 11.96 11.19 11.59 135.4M
2023-07-13 11.32 11.50 10.95 11.39 117.1M
2023-07-12 11.95 12.05 11.15 11.21 130.7M
2023-07-11 12.12 12.55 11.82 12.08 80.7M
2023-07-10 11.93 12.26 11.60 12.18 90.6M
2023-07-07 11.93 12.15 11.45 11.83 93.1M
2023-07-06 11.89 12.50 11.88 12.07 96.4M
2023-07-05 12.12 12.29 11.89 11.89 81.9M
2023-07-04 11.98 12.41 11.67 12.30 155.0M
2023-07-03 13.96 13.96 11.74 12.01 221.1M
2023-06-30 13.95 14.14 13.55 14.00 123.8M
2023-06-29 13.05 14.26 12.93 14.12 156.5M
2023-06-28 13.27 13.68 12.30 13.11 166.3M
2023-06-27 13.10 13.88 12.83 13.44 133.9M
2023-06-26 13.93 14.34 12.97 13.17 157.2M
2023-06-21 15.52 15.91 14.14 14.15 228.9M
2023-06-20 14.38 16.33 14.26 15.51 271.0M
2023-06-19 13.73 14.47 13.73 14.38 187.2M
2023-06-16 13.36 14.05 13.13 13.73 158.9M
2023-06-15 14.27 14.49 13.53 13.56 150.3M
2023-06-14 13.72 14.92 13.70 14.20 185.5M
2023-06-13 13.68 14.27 13.43 13.80 161.6M
2023-06-12 13.97 14.31 13.45 13.63 175.9M
2023-06-09 13.00 14.18 12.72 14.07 249.4M
2023-06-08 13.12 13.28 12.52 12.80 149.1M
2023-06-07 13.69 13.79 13.06 13.50 155.3M
2023-06-06 13.57 14.46 13.40 13.53 216.2M
2023-06-05 12.98 13.80 12.90 13.62 176.2M
2023-06-02 13.36 13.48 12.81 12.84 150.8M
2023-06-01 13.37 14.00 13.15 13.32 211.5M
2023-05-31 13.26 14.20 13.16 13.57 239.7M
2023-05-30 12.00 13.31 11.86 13.00 237.4M
2023-05-29 11.42 12.98 11.21 12.29 242.6M
2023-05-26 10.74 11.37 10.50 11.21 135.5M
2023-05-25 11.30 11.69 10.33 10.87 165.2M
2023-05-24 10.75 11.58 10.75 11.42 141.7M
2023-05-23 11.24 11.42 10.85 10.88 95.9M
2023-05-22 11.28 11.73 10.93 11.23 127.9M
2023-05-19 11.50 12.10 11.37 11.49 179.3M
2023-05-18 10.80 11.86 10.65 11.62 226.7M
2023-05-17 10.80 11.17 10.62 10.84 117.2M
2023-05-16 11.08 11.47 10.65 10.80 165.8M
2023-05-15 11.33 11.37 10.65 11.06 134.5M
2023-05-12 11.57 11.80 10.91 11.12 167.7M
2023-05-11 11.57 12.20 11.30 11.83 170.1M
2023-05-10 12.13 12.36 11.14 11.57 217.7M
2023-05-09 13.00 13.77 11.95 12.01 246.3M
2023-05-08 13.19 13.87 12.70 13.31 169.4M
2023-05-05 13.95 14.17 13.25 13.50 234.0M
2023-05-04 14.04 14.63 13.36 14.60 320.1M
2023-04-28 12.28 14.31 12.28 13.73 302.2M
2023-04-27 13.91 14.22 11.74 12.35 338.5M
2023-04-26 13.60 15.02 13.15 14.68 291.5M
2023-04-25 12.63 14.30 12.41 13.96 262.1M
2023-04-24 12.26 13.19 12.25 12.60 236.6M
2023-04-21 13.10 13.33 12.05 12.15 232.7M
2023-04-20 11.30 13.52 11.29 13.15 302.7M
2023-04-19 11.16 11.94 11.01 11.47 197.9M
2023-04-18 10.90 11.52 10.39 11.26 199.5M
2023-04-17 11.40 11.68 10.80 10.88 182.9M
2023-04-14 11.47 11.97 10.59 11.66 238.5M
2023-04-13 11.68 12.17 11.28 11.36 220.0M
2023-04-12 11.62 12.63 11.02 12.11 327.5M
2023-04-11 10.80 12.42 10.52 11.88 308.4M
2023-04-10 11.95 12.44 10.28 11.00 305.3M
2023-04-07 10.12 12.04 10.12 12.04 285.7M
2023-04-06 10.33 10.46 9.78 10.03 200.3M
2023-04-04 10.38 11.36 10.33 10.65 223.8M
2023-04-03 9.15 10.88 9.08 10.48 258.6M
2023-03-31 8.31 9.66 8.14 9.42 221.6M
2023-03-30 8.51 8.69 8.24 8.29 106.1M
2023-03-29 8.70 8.86 8.36 8.48 148.2M
2023-03-28 8.90 9.07 8.57 8.67 153.2M
2023-03-27 8.58 9.45 8.50 9.14 231.8M
2023-03-24 7.90 8.75 7.84 8.46 207.7M
2023-03-23 8.02 8.04 7.77 7.94 153.3M
2023-03-22 7.85 8.21 7.74 8.18 211.3M
2023-03-21 7.48 8.16 7.33 8.01 240.0M
2023-03-20 7.20 7.77 7.20 7.41 293.3M
2023-03-17 6.26 6.78 6.25 6.64 154.3M
2023-03-16 6.18 6.34 6.06 6.21 71.6M
2023-03-15 6.44 6.47 6.24 6.24 58.8M
2023-03-14 6.50 6.54 6.30 6.40 73.3M
2023-03-13 6.30 6.58 6.22 6.56 99.0M
2023-03-10 6.26 6.58 6.24 6.36 83.0M
2023-03-09 6.27 6.52 6.18 6.37 81.8M
2023-03-08 6.24 6.37 6.20 6.29 58.4M
2023-03-07 6.51 6.54 6.22 6.25 78.3M
2023-03-06 6.83 6.88 6.48 6.54 82.7M
2023-03-03 6.77 6.83 6.50 6.73 146.5M
2023-03-02 6.70 7.03 6.63 6.86 188.6M
2023-03-01 6.02 6.77 6.01 6.65 210.5M
2023-02-28 6.02 6.08 5.94 6.06 71.3M
2023-02-27 5.98 6.19 5.92 5.94 99.7M
2023-02-24 5.85 5.96 5.84 5.91 47.4M
2023-02-23 6.00 6.01 5.79 5.83 60.1M
2023-02-22 5.95 6.08 5.88 6.00 53.9M
2023-02-21 6.05 6.20 5.97 6.02 76.7M
2023-02-20 5.88 6.12 5.88 6.09 85.3M
2023-02-17 6.14 6.18 5.86 5.90 111.7M
2023-02-16 6.25 6.49 6.06 6.08 184.3M
2023-02-15 5.98 6.51 5.98 6.37 207.0M
2023-02-14 6.10 6.15 5.93 5.96 98.3M
2023-02-13 6.01 6.16 5.85 6.13 153.8M
2023-02-10 5.98 6.15 5.96 6.01 125.0M
2023-02-09 5.82 6.14 5.75 5.99 160.1M
2023-02-08 6.10 6.16 5.90 5.91 211.1M
2023-02-07 5.41 6.59 5.33 6.21 345.6M
2023-02-06 5.27 5.58 5.25 5.49 147.2M
2023-02-03 5.24 5.43 5.22 5.37 93.1M
2023-02-02 5.35 5.44 5.27 5.30 129.2M
2023-02-01 4.93 5.45 4.88 5.33 132.7M
2023-01-31 4.96 4.97 4.81 4.92 59.5M
2023-01-30 4.90 5.03 4.90 4.96 84.6M
2023-01-20 4.72 4.78 4.69 4.77 29.7M
2023-01-19 4.62 4.71 4.61 4.70 26.8M
2023-01-18 4.56 4.66 4.56 4.64 26.4M
2023-01-17 4.64 4.64 4.53 4.56 25.7M
2023-01-16 4.55 4.67 4.55 4.64 38.2M
2023-01-13 4.53 4.55 4.49 4.53 14.0M
2023-01-12 4.52 4.59 4.49 4.53 19.8M
2023-01-11 4.57 4.59 4.50 4.51 20.8M
2023-01-10 4.51 4.57 4.48 4.56 19.6M
2023-01-09 4.53 4.59 4.49 4.51 17.3M
2023-01-06 4.57 4.60 4.49 4.52 23.9M
2023-01-05 4.58 4.62 4.54 4.58 29.0M
2023-01-04 4.53 4.59 4.47 4.58 33.2M
2023-01-03 4.33 4.53 4.31 4.51 37.3M