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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 18.08 18.27 17.97 18.09 4.2M
2021-12-30 18.49 18.65 18.06 18.07 4.9M
2021-12-29 18.30 18.35 17.89 17.92 5.6M
2021-12-28 18.17 18.43 18.16 18.30 3.4M
2021-12-27 18.73 18.74 18.12 18.28 5.2M
2021-12-24 19.11 19.30 18.20 18.25 8.7M
2021-12-23 20.00 20.26 19.10 19.11 14.8M
2021-12-22 21.00 22.02 19.88 20.00 27.3M
2021-12-21 19.25 20.02 19.20 20.02 14.2M
2021-12-20 18.09 18.38 17.76 18.20 5.0M
2021-12-17 18.44 18.48 17.85 17.91 4.1M
2021-12-16 18.38 18.68 18.28 18.45 3.5M
2021-12-15 19.02 19.10 18.32 18.38 6.5M
2021-12-14 18.68 18.68 18.19 18.58 3.5M
2021-12-13 18.60 18.80 18.26 18.56 4.1M
2021-12-10 18.59 19.17 18.50 18.85 4.9M
2021-12-09 19.86 20.08 18.47 18.83 7.0M
2021-12-08 18.62 18.93 18.52 18.67 4.0M
2021-12-07 18.88 19.09 18.31 18.58 5.7M
2021-12-06 19.19 19.40 18.79 18.80 5.3M
2021-12-03 19.30 19.45 18.66 19.10 5.7M
2021-12-02 19.56 19.77 19.08 19.35 7.0M
2021-12-01 19.55 19.85 19.09 19.68 8.7M
2021-11-30 20.30 20.60 19.41 19.72 13.9M
2021-11-29 19.00 20.91 18.81 20.70 19.7M
2021-11-26 18.46 19.92 18.31 19.45 15.5M
2021-11-25 18.41 18.84 18.06 18.56 8.3M
2021-11-24 18.85 19.24 18.38 18.69 12.5M
2021-11-23 18.50 18.92 18.05 18.46 9.5M
2021-11-22 17.72 18.11 17.58 18.02 7.6M
2021-11-19 17.35 18.29 17.15 17.90 10.0M
2021-11-18 17.50 18.50 17.28 17.75 15.2M
2021-11-17 17.28 17.28 17.28 17.28 1.8M
2021-11-02 15.47 15.85 15.26 15.71 3.4M
2021-11-01 15.36 15.68 15.31 15.47 2.0M
2021-10-29 14.82 15.33 14.82 15.32 2.2M
2021-10-28 15.46 15.59 14.82 14.85 3.5M
2021-10-27 15.93 15.93 15.29 15.46 3.0M
2021-10-26 16.11 16.11 15.80 15.89 2.4M
2021-10-25 15.50 15.95 15.50 15.89 2.2M
2021-10-22 16.02 16.20 15.53 15.58 3.1M
2021-10-21 16.10 16.44 16.04 16.12 3.6M
2021-10-20 16.07 16.29 15.88 16.04 2.3M
2021-10-19 16.00 16.25 15.88 16.15 2.2M
2021-10-18 15.80 16.14 15.77 16.03 2.1M
2021-10-15 15.85 16.06 15.74 15.86 2.1M
2021-10-14 15.70 15.95 15.64 15.85 2.0M
2021-10-13 15.57 15.86 15.35 15.72 2.1M
2021-10-12 15.80 16.04 15.31 15.60 2.9M
2021-10-11 15.90 16.05 15.61 15.95 2.5M
2021-10-08 15.82 16.13 15.67 15.92 2.6M
2021-09-30 15.34 15.71 15.32 15.60 2.8M
2021-09-29 15.84 16.00 15.28 15.30 4.3M
2021-09-28 16.09 16.10 15.53 15.93 6.4M
2021-09-27 17.51 17.75 16.43 16.43 6.7M
2021-09-24 18.38 19.63 18.25 18.25 8.2M
2021-09-23 18.79 18.96 18.22 18.33 4.8M
2021-09-22 18.40 18.73 18.01 18.70 3.8M
2021-09-17 18.30 19.00 17.90 18.73 6.9M
2021-09-16 19.60 19.86 18.35 18.45 10.4M
2021-09-15 19.65 19.76 19.20 19.51 7.9M
2021-09-14 19.42 20.23 18.88 19.94 13.5M
2021-09-13 19.84 19.84 19.20 19.57 8.8M
2021-09-10 19.88 20.00 19.12 19.41 10.0M
2021-09-09 19.58 20.45 19.26 19.89 18.2M
2021-09-08 18.45 20.21 18.31 19.26 19.4M
2021-09-07 18.11 18.60 17.93 18.37 6.2M
2021-09-06 18.40 18.43 17.62 18.16 6.3M
2021-09-03 19.00 19.15 18.00 18.24 9.5M
2021-09-02 17.82 19.29 17.61 19.20 11.1M
2021-09-01 19.46 19.87 17.88 18.09 14.3M
2021-08-31 18.86 19.60 18.42 19.40 11.3M
2021-08-30 18.91 19.34 18.68 19.05 7.9M
2021-08-27 18.91 19.28 18.68 18.91 6.7M
2021-08-26 19.59 19.83 18.65 19.28 9.5M
2021-08-25 19.30 19.30 18.76 18.94 7.5M
2021-08-24 18.07 19.79 18.03 19.03 17.8M
2021-08-23 17.27 18.08 17.23 18.03 9.4M
2021-08-20 16.97 17.44 16.54 17.27 6.2M
2021-08-19 18.06 18.50 17.15 17.29 7.4M
2021-08-18 17.08 17.40 16.91 17.26 4.5M
2021-08-17 17.82 17.94 17.10 17.18 7.5M
2021-08-16 18.70 18.70 17.60 17.82 13.2M
2021-08-13 18.09 19.10 17.90 18.78 15.4M
2021-08-12 18.37 18.37 17.81 18.26 8.9M
2021-08-11 18.04 18.64 17.92 18.40 12.0M
2021-08-10 17.88 18.56 17.87 18.22 12.0M
2021-08-09 18.15 18.15 17.60 17.85 9.2M
2021-08-06 17.10 18.50 17.05 18.30 15.8M
2021-08-05 17.58 17.60 16.90 17.05 5.8M
2021-08-04 17.09 17.75 16.83 17.44 8.1M
2021-08-03 17.55 17.58 16.70 16.81 7.7M
2021-08-02 17.64 17.88 17.13 17.51 8.0M
2021-07-30 16.94 17.66 16.88 17.46 9.6M
2021-07-29 16.20 17.24 16.18 16.97 8.6M
2021-07-28 16.21 16.65 15.43 15.99 7.1M
2021-07-27 17.63 17.98 16.44 16.48 11.4M
2021-07-26 17.41 18.05 16.90 17.67 9.4M
2021-07-23 17.70 18.30 17.45 17.53 10.0M
2021-07-22 17.96 18.38 17.62 17.84 11.2M
2021-07-21 17.70 18.52 17.53 18.10 13.5M
2021-07-20 17.23 18.15 17.15 17.68 9.3M
2021-07-19 17.52 18.27 17.30 17.66 12.8M
2021-07-16 17.88 18.18 17.25 17.63 17.9M
2021-07-15 16.21 17.94 15.85 17.94 17.2M
2021-07-14 16.50 16.65 16.22 16.31 7.2M
2021-07-13 16.93 17.00 16.34 16.66 9.6M
2021-07-12 17.10 17.86 16.90 17.13 14.7M
2021-07-09 16.39 17.86 16.26 17.40 17.0M
2021-07-08 16.58 17.30 16.45 16.57 14.0M
2021-07-07 16.00 17.18 15.96 16.77 16.5M
2021-07-06 16.00 16.29 15.66 16.25 14.0M
2021-07-05 16.21 17.34 16.12 16.38 22.7M
2021-07-02 14.35 15.76 14.33 15.76 8.6M
2021-07-01 15.18 15.19 14.32 14.33 4.9M
2021-06-30 14.88 15.23 14.84 15.20 3.9M
2021-06-29 14.92 15.17 14.85 14.97 3.8M
2021-06-28 15.14 15.24 14.80 14.94 3.5M
2021-06-25 15.11 15.17 14.91 15.14 2.9M
2021-06-24 15.09 15.27 14.86 15.10 4.3M
2021-06-23 14.84 15.06 14.78 15.00 3.3M
2021-06-22 14.55 15.08 14.41 14.95 4.1M
2021-06-21 14.52 14.62 14.39 14.49 1.7M
2021-06-18 14.59 14.59 14.31 14.55 1.8M
2021-06-17 14.24 14.56 14.17 14.53 1.7M
2021-06-16 14.40 14.52 14.18 14.25 1.9M
2021-06-15 14.88 14.94 14.35 14.38 2.9M
2021-06-11 14.74 15.05 14.69 14.87 2.9M
2021-06-10 14.69 14.86 14.55 14.82 2.6M
2021-06-09 14.52 14.75 14.52 14.70 1.9M
2021-06-08 14.94 14.98 14.47 14.58 3.3M
2021-06-07 14.93 15.10 14.81 14.95 2.5M
2021-06-04 15.05 15.11 14.88 14.97 2.7M
2021-06-03 14.80 15.44 14.71 15.16 5.1M
2021-06-02 15.00 15.16 14.79 14.83 2.9M
2021-06-01 15.10 15.11 14.84 15.09 2.7M
2021-05-31 14.59 15.15 14.57 15.12 5.2M
2021-05-28 14.87 14.99 14.56 14.58 2.4M
2021-05-27 14.71 14.93 14.70 14.86 2.2M
2021-05-26 14.72 14.99 14.61 14.86 3.1M
2021-05-25 14.60 14.74 14.50 14.62 2.0M
2021-05-24 14.24 14.65 14.22 14.63 2.5M
2021-05-21 14.09 14.35 14.05 14.25 1.6M
2021-05-20 14.58 14.68 14.16 14.16 4.0M
2021-05-19 14.90 14.92 14.68 14.78 2.4M
2021-05-18 14.85 15.05 14.82 14.98 2.0M
2021-05-17 14.97 15.07 14.83 14.99 2.0M
2021-05-14 14.81 14.99 14.65 14.96 2.1M
2021-05-13 15.00 15.08 14.72 14.73 3.0M
2021-05-12 14.88 15.29 14.83 15.16 3.3M
2021-05-11 15.26 15.26 14.61 14.97 4.1M
2021-05-10 15.21 15.47 14.80 15.41 5.5M
2021-05-07 14.71 15.25 14.71 14.94 4.9M
2021-05-06 14.56 14.86 14.52 14.71 2.5M
2021-04-30 14.83 15.02 14.32 14.54 3.8M
2021-04-29 15.01 15.18 14.71 14.83 4.0M
2021-04-28 14.97 15.18 14.62 15.18 3.1M
2021-04-27 15.38 15.38 14.69 14.90 4.9M
2021-04-26 15.41 15.78 15.26 15.28 4.5M
2021-04-23 15.50 15.69 15.20 15.33 5.9M
2021-04-22 16.03 16.61 15.69 15.77 6.7M
2021-04-21 16.36 16.40 15.72 15.88 6.0M
2021-04-20 16.35 16.95 16.25 16.54 6.7M
2021-04-19 15.80 16.97 15.41 16.53 7.6M
2021-04-16 16.24 16.49 15.71 15.83 6.3M
2021-04-15 16.41 16.49 15.98 16.23 4.6M
2021-04-14 16.26 16.62 16.18 16.53 4.3M
2021-04-13 16.69 16.87 16.11 16.31 6.5M
2021-04-12 17.36 17.45 16.73 16.93 7.6M
2021-04-09 17.20 17.67 17.04 17.43 8.5M
2021-04-08 17.20 17.69 16.99 17.34 9.3M
2021-04-07 17.16 17.49 16.81 17.31 10.1M
2021-04-06 16.05 17.25 16.05 16.95 9.2M
2021-04-02 16.35 16.41 15.94 16.10 4.8M
2021-04-01 16.50 16.78 16.17 16.45 5.1M
2021-03-31 16.80 16.95 16.33 16.50 7.2M
2021-03-30 16.42 17.45 16.24 17.13 11.5M
2021-03-29 16.45 16.94 16.24 16.60 7.4M
2021-03-26 15.70 16.75 15.70 16.49 9.7M
2021-03-25 15.51 16.35 15.51 15.84 7.5M
2021-03-24 15.82 15.82 15.23 15.68 7.4M
2021-03-23 17.19 17.20 15.60 15.74 13.6M
2021-03-22 16.86 17.46 16.71 17.23 9.6M
2021-03-19 17.20 17.80 17.09 17.10 11.1M
2021-03-18 17.68 17.89 17.08 17.34 12.1M
2021-03-17 17.42 18.44 17.12 17.95 15.5M
2021-03-16 18.01 18.65 17.35 17.61 21.2M
2021-03-15 16.18 17.80 16.11 17.80 6.6M
2021-03-12 16.18 16.65 15.89 16.18 9.4M
2021-03-11 15.81 16.54 15.35 16.38 11.6M
2021-03-10 15.54 16.08 15.11 15.80 10.5M
2021-03-09 16.47 16.50 14.98 15.48 11.9M
2021-03-08 17.17 17.70 16.25 16.39 14.3M
2021-03-05 17.70 17.94 16.91 17.06 15.9M
2021-03-04 18.02 19.15 17.51 17.70 25.8M
2021-03-03 16.80 19.00 16.80 18.61 30.5M
2021-03-02 19.00 20.11 18.20 18.27 40.3M
2021-03-01 16.50 18.28 16.30 18.28 20.2M
2021-02-26 14.81 16.62 14.70 16.62 7.5M
2021-02-25 15.70 15.95 15.01 15.11 5.7M
2021-02-24 15.85 15.89 15.28 15.59 7.7M
2021-02-23 15.40 16.10 15.35 16.09 9.4M
2021-02-22 15.29 16.30 15.25 15.73 11.8M
2021-02-19 14.45 15.20 14.40 15.13 8.4M
2021-02-18 14.55 14.83 14.30 14.53 6.5M
2021-02-10 13.96 14.36 13.67 14.05 6.6M
2021-02-09 13.14 14.13 13.14 13.96 6.4M
2021-02-08 13.03 13.60 12.66 13.25 5.5M
2021-02-05 14.32 14.60 13.00 13.07 9.3M
2021-02-04 15.14 15.28 14.00 14.27 10.2M
2021-02-03 14.46 16.00 14.38 15.31 15.1M
2021-02-02 14.26 15.29 13.63 14.85 13.0M
2021-02-01 14.80 15.09 13.98 14.26 11.2M
2021-01-29 15.93 16.26 14.59 15.18 13.8M
2021-01-28 16.32 16.68 15.61 15.73 15.1M
2021-01-27 17.41 17.82 15.92 16.58 24.6M
2021-01-26 14.97 16.45 14.63 16.45 9.6M
2021-01-25 14.99 15.91 14.82 14.95 13.0M
2021-01-22 16.44 16.50 15.00 15.20 19.2M
2021-01-21 15.06 15.98 14.83 15.98 19.7M
2021-01-20 13.29 14.53 13.20 14.53 8.7M
2021-01-19 13.81 13.98 13.21 13.21 5.3M
2021-01-18 13.00 14.28 13.00 14.05 8.9M
2021-01-15 14.38 15.84 13.87 14.13 14.3M
2021-01-14 13.46 14.65 13.38 14.40 9.3M
2021-01-13 12.55 13.75 12.38 13.63 5.8M
2021-01-12 12.99 13.04 12.50 12.53 3.2M
2021-01-11 13.50 13.50 12.98 13.01 4.0M
2021-01-08 13.79 13.86 13.42 13.52 2.8M
2021-01-07 13.61 13.98 13.55 13.84 3.2M
2021-01-06 13.90 14.00 13.57 13.68 2.5M
2021-01-05 13.83 14.08 13.80 13.99 2.5M
2021-01-04 13.73 13.99 13.70 13.95 2.1M