BGRIMM Science and Technology Co Ltd (600980)

600980
🏛️ Chine →
23.27
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 23.57 23.79 23.55 23.68 187.7K
09:35 23.71 23.76 23.68 23.70 92.0K
09:40 23.68 23.72 23.63 23.65 142.6K
09:45 23.63 23.73 23.63 23.67 130.4K
09:50 23.64 23.66 23.53 23.56 116.9K
09:55 23.55 23.57 23.43 23.46 126.8K
10:00 23.43 23.51 23.34 23.43 202.2K
10:05 23.44 23.45 23.41 23.44 179.2K
10:10 23.45 23.50 23.44 23.46 203.6K
10:15 23.45 23.60 23.44 23.60 146.5K
10:20 23.60 23.60 23.50 23.54 38.0K
10:25 23.54 23.60 23.52 23.57 190.0K
10:30 23.57 23.68 23.57 23.61 134.9K
10:35 23.60 23.65 23.60 23.62 40.5K
10:40 23.64 23.67 23.58 23.58 79.7K
10:45 23.57 23.61 23.56 23.59 81.4K
10:50 23.60 23.61 23.57 23.61 62.4K
10:55 23.61 23.61 23.56 23.61 84.5K
11:00 23.61 23.64 23.59 23.60 90.1K
11:05 23.60 23.61 23.52 23.52 53.0K
11:10 23.51 23.52 23.50 23.51 33.3K
11:15 23.50 23.53 23.48 23.48 44.4K
11:20 23.48 23.53 23.48 23.51 11.9K
11:25 23.54 23.54 23.51 23.52 9.9K
13:00 23.52 23.54 23.46 23.46 41.8K
13:05 23.49 23.55 23.47 23.54 80.5K
13:10 23.51 23.51 23.45 23.46 29.8K
13:15 23.47 23.47 23.40 23.40 70.0K
13:20 23.40 23.45 23.40 23.41 117.9K
13:25 23.41 23.44 23.39 23.40 75.2K
13:30 23.40 23.41 23.38 23.38 53.6K
13:35 23.39 23.39 23.35 23.36 85.0K
13:40 23.36 23.40 23.33 23.34 105.9K
13:45 23.34 23.40 23.33 23.40 88.0K
13:50 23.37 23.41 23.37 23.38 79.6K
13:55 23.38 23.40 23.33 23.36 66.4K
14:00 23.35 23.37 23.33 23.35 48.0K
14:05 23.33 23.40 23.30 23.39 104.4K
14:10 23.39 23.44 23.39 23.43 35.8K
14:15 23.43 23.44 23.41 23.44 52.6K
14:20 23.44 23.50 23.44 23.48 44.8K
14:25 23.47 23.48 23.44 23.46 23.9K
14:30 23.48 23.55 23.46 23.54 77.5K
14:35 23.55 23.57 23.53 23.54 77.7K
14:40 23.53 23.54 23.51 23.54 81.0K
14:45 23.53 23.58 23.53 23.57 125.0K
14:50 23.57 23.61 23.56 23.61 119.9K
14:55 23.61 23.63 23.61 23.63 53.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 22.91 23.35 22.86 23.27 3.2M
2025-09-26 23.32 23.60 23.09 23.14 4.0M
2025-09-25 23.31 23.69 23.22 23.28 4.6M
2025-09-24 22.82 23.33 22.66 23.33 5.1M
2025-09-23 23.59 23.67 22.42 22.82 6.4M
2025-09-22 23.56 23.79 23.30 23.64 4.3M
2025-09-19 23.69 24.05 23.41 23.56 4.8M
2025-09-18 24.70 24.75 23.46 23.71 8.1M
2025-09-17 24.50 24.77 24.24 24.71 5.3M
2025-09-16 24.81 24.81 24.08 24.53 7.2M
2025-09-15 25.28 25.28 24.81 24.81 6.9M
2025-09-12 24.95 25.31 24.52 25.28 11.2M
2025-09-11 24.26 24.95 23.90 24.92 8.4M
2025-09-10 24.35 24.64 24.10 24.25 5.8M
2025-09-09 25.07 25.22 24.24 24.37 9.0M
2025-09-08 24.88 25.29 24.83 25.19 7.9M
2025-09-05 24.49 25.05 24.40 25.02 9.7M
2025-09-04 25.38 25.42 23.89 24.36 12.2M
2025-09-03 26.55 26.80 24.88 25.00 14.0M
2025-09-02 28.23 28.23 26.15 26.55 18.1M
2025-09-01 28.60 28.80 27.28 28.28 21.7M
2025-08-29 28.01 30.47 27.71 29.44 33.7M
2025-08-28 28.65 30.24 27.79 29.32 48.8M
2025-08-27 25.60 28.07 25.60 28.07 28.7M
2025-08-26 26.35 26.35 25.22 25.52 18.9M
2025-08-25 25.80 27.27 25.60 26.34 30.0M
2025-08-22 25.22 26.65 24.96 25.53 28.8M
2025-08-21 27.02 27.69 25.22 25.22 40.5M
2025-08-20 27.10 28.02 26.51 28.02 24.5M
2025-08-19 23.42 25.47 23.40 25.47 21.9M
2025-08-18 23.03 23.28 22.55 23.15 13.9M
2025-08-15 21.93 23.00 21.93 22.84 15.2M
2025-08-14 22.39 22.39 21.91 21.92 8.0M
2025-08-13 21.90 22.45 21.82 22.37 9.7M
2025-08-12 22.28 22.31 21.85 21.88 7.8M
2025-08-11 22.11 22.44 22.10 22.31 6.8M
2025-08-08 22.60 22.64 22.15 22.37 11.5M
2025-08-07 22.10 23.10 21.74 22.88 19.1M
2025-08-06 22.22 22.25 21.96 22.18 6.1M
2025-08-05 22.27 22.36 22.10 22.23 4.8M
2025-08-04 22.10 22.27 21.93 22.25 4.3M
2025-08-01 22.49 22.49 22.09 22.13 5.4M
2025-07-31 22.75 22.90 22.22 22.36 8.0M
2025-07-30 23.54 23.71 22.50 22.89 12.1M
2025-07-29 23.88 23.93 23.29 23.49 9.2M
2025-07-28 24.07 24.23 23.77 23.87 12.8M
2025-07-25 24.28 24.70 23.78 24.05 23.3M
2025-07-24 22.90 24.50 22.86 23.90 23.6M
2025-07-23 23.58 23.58 22.80 23.07 11.6M
2025-07-22 23.30 23.98 23.28 23.69 18.0M
2025-07-21 23.26 23.70 23.15 23.49 15.8M
2025-07-18 22.81 23.88 22.72 23.28 19.6M
2025-07-17 22.46 22.89 22.24 22.89 10.1M
2025-07-16 22.72 22.88 22.46 22.59 10.7M
2025-07-15 23.20 23.90 22.70 22.73 18.0M
2025-07-14 23.99 25.20 23.11 23.20 27.6M
2025-07-11 23.55 24.32 23.13 23.87 34.0M
2025-07-10 22.86 23.46 22.40 22.87 26.2M
2025-07-09 22.78 22.88 22.28 22.37 13.5M
2025-07-08 22.70 23.38 22.67 22.92 17.0M
2025-07-07 22.07 22.98 22.07 22.72 17.0M
2025-07-04 22.33 22.36 21.87 22.19 12.4M
2025-07-03 22.76 22.88 22.08 22.37 15.0M
2025-07-02 22.66 23.56 22.66 22.73 17.7M
2025-07-01 23.61 23.61 23.03 23.20 24.9M
2025-06-30 22.70 24.92 22.25 24.32 40.7M
2025-06-27 22.00 22.98 21.90 22.65 31.1M
2025-06-26 22.00 22.13 21.65 21.78 16.6M
2025-06-25 22.08 22.29 21.83 22.13 19.4M
2025-06-24 22.33 22.61 21.87 22.20 23.9M
2025-06-23 21.65 22.38 21.64 22.25 20.3M
2025-06-20 22.35 22.38 21.60 21.87 24.5M
2025-06-19 22.78 23.05 21.81 22.00 35.0M
2025-06-18 24.79 25.49 23.50 23.50 48.9M
2025-06-17 28.30 29.66 26.10 26.10 57.4M
2025-06-16 27.37 30.28 26.80 29.00 66.8M
2025-06-13 27.53 27.53 27.53 27.53 3.1M
2025-06-12 25.03 25.03 25.03 25.03 2.1M
2025-06-11 22.75 22.75 22.09 22.75 17.2M
2025-06-10 20.68 20.68 20.68 20.68 2.2M
2025-06-09 17.31 18.80 17.25 18.80 14.6M
2025-06-06 17.03 17.14 17.00 17.09 2.7M
2025-06-05 17.14 17.45 16.95 17.03 4.9M
2025-06-04 16.69 17.26 16.69 17.04 4.8M
2025-06-03 16.54 16.75 16.50 16.69 2.2M
2025-05-30 16.86 16.86 16.52 16.60 3.6M
2025-05-29 16.90 16.95 16.77 16.87 3.4M
2025-05-28 16.92 17.08 16.88 16.95 2.9M
2025-05-27 17.05 17.08 16.77 16.94 3.3M
2025-05-26 16.90 17.22 16.81 17.10 5.3M
2025-05-23 16.50 17.56 16.45 16.94 7.7M
2025-05-22 16.75 16.87 16.46 16.48 3.6M
2025-05-21 17.00 17.30 16.80 16.85 5.1M
2025-05-20 16.80 16.97 16.71 16.94 3.9M
2025-05-19 16.79 16.86 16.60 16.80 2.9M
2025-05-16 16.52 17.09 16.52 16.80 5.4M
2025-05-15 16.45 16.93 16.39 16.75 5.4M
2025-05-14 16.42 16.70 16.35 16.47 3.5M
2025-05-13 16.80 16.83 16.39 16.42 3.7M
2025-05-12 16.55 16.82 16.52 16.72 4.0M
2025-05-09 16.67 16.68 16.42 16.50 2.2M
2025-05-08 16.57 16.67 16.40 16.63 2.6M
2025-05-07 16.49 16.70 16.38 16.57 4.2M
2025-05-06 15.69 16.46 15.69 16.45 5.3M
2025-04-30 15.70 15.80 15.63 15.67 2.8M
2025-04-29 15.60 15.87 15.47 15.68 2.7M
2025-04-28 16.08 16.16 15.59 15.60 4.6M
2025-04-25 16.28 16.35 16.09 16.18 2.5M
2025-04-24 16.37 16.47 16.10 16.26 3.5M
2025-04-23 16.00 16.50 15.96 16.41 5.1M
2025-04-22 15.86 15.97 15.83 15.95 2.1M
2025-04-21 15.79 15.97 15.70 15.94 2.1M
2025-04-18 15.85 15.95 15.60 15.77 2.3M
2025-04-17 15.65 15.99 15.63 15.86 2.4M
2025-04-16 16.00 16.03 15.45 15.74 2.7M
2025-04-15 15.83 16.17 15.83 16.04 3.5M
2025-04-14 15.72 16.15 15.72 15.89 4.0M
2025-04-11 15.53 15.82 15.40 15.59 3.4M
2025-04-10 15.68 16.05 15.52 15.53 6.3M
2025-04-09 15.07 15.67 14.07 15.51 8.6M
2025-04-08 15.30 15.59 14.68 15.38 8.3M
2025-04-07 16.07 16.50 15.40 15.40 5.2M
2025-04-03 17.22 17.40 16.90 17.11 3.8M
2025-04-02 17.17 17.62 17.13 17.34 4.1M
2025-04-01 17.07 17.50 16.98 17.34 5.2M
2025-03-31 17.19 17.20 16.69 16.98 4.4M
2025-03-28 17.27 17.40 16.92 17.19 5.3M
2025-03-27 17.74 17.74 17.25 17.42 7.1M
2025-03-26 17.30 17.87 17.23 17.87 10.3M
2025-03-25 17.14 17.56 17.10 17.34 5.4M
2025-03-24 17.15 17.64 16.74 17.16 6.1M
2025-03-21 17.55 17.66 17.20 17.32 5.1M
2025-03-20 17.30 17.59 17.18 17.42 5.2M
2025-03-19 17.27 17.42 17.13 17.30 4.5M
2025-03-18 17.17 17.35 17.17 17.27 4.2M
2025-03-17 17.30 17.37 17.08 17.17 4.3M
2025-03-14 17.34 17.51 17.11 17.29 6.0M
2025-03-13 17.85 17.92 17.08 17.54 8.4M
2025-03-12 17.93 17.94 17.51 17.58 8.7M
2025-03-11 17.55 17.97 17.45 17.95 10.4M
2025-03-10 17.21 18.77 17.06 17.99 14.7M
2025-03-07 17.39 17.48 17.00 17.21 13.2M
2025-03-06 17.25 17.27 16.88 17.10 10.3M
2025-03-05 16.62 17.40 16.45 17.09 13.3M
2025-03-04 16.23 16.83 16.16 16.60 11.3M
2025-03-03 15.81 17.36 15.81 16.53 11.9M
2025-02-28 16.08 16.10 15.75 15.78 2.9M
2025-02-27 16.32 16.35 15.97 16.18 3.5M
2025-02-26 15.88 16.23 15.87 16.13 2.8M
2025-02-25 15.92 16.03 15.88 15.92 2.1M
2025-02-24 16.08 16.17 15.90 16.10 2.6M
2025-02-21 16.17 16.23 16.00 16.08 2.6M
2025-02-20 16.00 16.24 15.95 16.17 3.7M
2025-02-19 15.58 15.99 15.52 15.95 3.5M
2025-02-18 15.74 15.86 15.45 15.52 2.5M
2025-02-17 15.55 15.83 15.53 15.74 2.4M
2025-02-14 15.61 15.78 15.55 15.61 2.2M
2025-02-13 16.01 16.04 15.60 15.60 2.8M
2025-02-12 16.00 16.07 15.86 16.02 2.2M
2025-02-11 16.12 16.12 15.95 16.02 1.9M
2025-02-10 16.05 16.12 15.90 16.11 3.1M
2025-02-07 16.09 16.15 15.88 16.04 3.8M
2025-02-06 15.73 16.18 15.66 16.11 3.2M
2025-02-05 15.82 15.84 15.65 15.73 2.1M
2025-01-27 15.73 15.89 15.65 15.70 1.9M
2025-01-24 15.48 15.75 15.41 15.75 1.8M
2025-01-23 15.60 15.91 15.60 15.60 2.5M
2025-01-22 15.41 15.70 15.41 15.58 2.1M
2025-01-21 15.80 15.80 15.37 15.55 1.8M
2025-01-20 15.49 15.79 15.37 15.70 2.6M
2025-01-17 15.48 15.52 15.31 15.49 1.7M
2025-01-16 15.51 15.67 15.33 15.46 2.4M
2025-01-15 15.50 15.65 15.30 15.48 2.1M
2025-01-14 14.88 15.47 14.88 15.44 2.8M
2025-01-13 14.63 15.01 14.49 14.90 1.6M
2025-01-10 14.98 15.16 14.78 14.79 2.0M
2025-01-09 14.90 15.08 14.82 15.03 2.0M
2025-01-08 14.96 15.16 14.56 14.93 2.4M
2025-01-07 14.70 15.15 14.62 15.15 2.4M
2025-01-06 14.63 14.93 14.05 14.73 2.7M
2025-01-03 15.13 15.30 14.45 14.50 2.8M
2025-01-02 15.28 15.50 14.90 15.01 2.6M