Bichamp Cutting Technology Hunan Co Ltd (002843)

002843
🏛️ Chine →
23.00
Dernière Mise à Jour: 2025-09-26
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 10.28 10.35 10.13 10.20 1.2M
2021-12-30 10.20 10.36 10.20 10.31 0.8M
2021-12-29 10.13 10.55 10.13 10.27 2.2M
2021-12-28 10.06 10.15 9.99 10.11 0.9M
2021-12-27 9.81 10.15 9.81 10.05 1.8M
2021-12-24 10.02 10.18 9.83 9.95 2.2M
2021-12-23 10.37 10.47 9.95 9.98 3.4M
2021-12-22 10.60 10.70 10.35 10.37 1.4M
2021-12-21 10.44 10.68 10.26 10.63 1.8M
2021-12-20 10.31 10.48 10.19 10.33 2.0M
2021-12-17 10.61 10.73 10.38 10.38 1.7M
2021-12-16 10.70 10.85 10.59 10.64 1.6M
2021-12-15 10.58 10.90 10.52 10.70 1.9M
2021-12-14 10.45 10.65 10.37 10.58 1.7M
2021-12-13 10.55 10.59 10.28 10.54 2.1M
2021-12-10 10.32 10.57 10.30 10.51 1.7M
2021-12-09 10.72 10.72 10.28 10.32 2.3M
2021-12-08 10.80 10.80 10.50 10.62 1.5M
2021-12-07 11.02 11.17 10.55 10.64 2.7M
2021-12-06 11.13 11.55 10.92 10.95 3.8M
2021-12-03 10.98 11.20 10.88 11.07 2.2M
2021-12-02 11.27 11.31 10.94 11.01 3.7M
2021-12-01 11.06 11.35 11.05 11.27 3.5M
2021-11-30 11.02 11.38 10.91 11.02 3.9M
2021-11-29 11.26 11.89 10.95 11.07 8.2M
2021-11-26 10.58 11.68 10.54 11.33 7.5M
2021-11-25 10.76 10.84 10.45 10.63 2.6M
2021-11-24 10.66 10.85 10.50 10.76 3.0M
2021-11-23 10.61 11.05 10.48 10.64 5.2M
2021-11-22 9.96 10.70 9.83 10.55 5.7M
2021-11-19 10.04 10.05 9.70 9.96 3.3M
2021-11-18 10.12 10.20 9.91 9.94 2.6M
2021-11-17 9.82 10.16 9.76 10.11 3.4M
2021-11-16 10.13 10.24 9.77 9.82 3.6M
2021-11-15 10.25 10.64 10.06 10.17 4.1M
2021-11-12 10.00 10.14 9.95 10.06 2.8M
2021-11-11 9.91 10.23 9.85 9.97 3.5M
2021-11-10 9.69 9.95 9.00 9.91 3.3M
2021-11-09 9.68 9.74 9.50 9.70 2.0M
2021-11-08 9.63 9.76 9.47 9.58 2.2M
2021-11-05 9.50 9.55 9.35 9.48 2.2M
2021-11-04 9.14 9.50 9.01 9.50 4.3M
2021-11-03 9.04 9.12 8.85 8.99 1.7M
2021-11-02 8.91 9.19 8.90 9.03 3.3M
2021-11-01 8.84 9.10 8.81 8.93 2.5M
2021-10-29 8.69 8.96 8.65 8.88 2.5M
2021-10-28 8.51 8.77 8.38 8.70 2.7M
2021-10-27 8.48 8.64 8.20 8.64 2.9M
2021-10-26 8.73 8.85 8.40 8.50 3.6M
2021-10-25 8.72 8.72 8.37 8.54 1.5M
2021-10-22 8.62 8.70 8.42 8.50 1.9M
2021-10-21 8.94 8.96 8.68 8.72 1.3M
2021-10-20 8.86 8.96 8.82 8.88 1.1M
2021-10-19 9.05 9.12 8.83 8.86 1.3M
2021-10-18 9.02 9.15 8.85 9.05 1.8M
2021-10-15 9.03 9.14 8.90 8.95 1.1M
2021-10-14 8.78 9.05 8.72 9.04 1.2M
2021-10-13 8.90 8.94 8.70 8.87 1.1M
2021-10-12 9.08 9.19 8.60 8.89 2.2M
2021-10-11 9.13 9.30 8.99 9.08 1.7M
2021-10-08 9.08 9.19 8.88 9.15 1.8M
2021-09-30 8.47 9.07 8.47 9.00 2.3M
2021-09-29 8.79 8.95 8.51 8.51 1.9M
2021-09-28 8.51 8.91 8.51 8.86 2.8M
2021-09-27 9.42 9.42 8.44 8.52 3.8M
2021-09-24 9.53 9.53 9.17 9.22 2.4M
2021-09-23 9.20 9.66 9.20 9.51 3.4M
2021-09-22 9.22 9.53 9.15 9.20 2.7M
2021-09-17 9.43 9.71 9.30 9.39 2.6M
2021-09-16 9.58 9.82 9.36 9.41 3.0M
2021-09-15 9.45 9.58 9.25 9.54 2.8M
2021-09-14 9.62 9.75 9.36 9.43 3.0M
2021-09-13 9.59 9.71 9.47 9.62 2.1M
2021-09-10 9.80 9.91 9.58 9.60 2.6M
2021-09-09 10.12 10.12 9.73 9.79 3.5M
2021-09-08 10.03 10.29 9.99 10.12 3.0M
2021-09-07 10.18 10.20 9.89 10.03 3.2M
2021-09-06 10.16 10.31 9.93 10.18 2.8M
2021-09-03 9.90 10.61 9.85 10.12 4.6M
2021-09-02 9.70 10.01 9.63 9.90 2.7M
2021-09-01 10.23 10.24 9.65 9.70 4.3M
2021-08-31 10.34 10.37 9.95 10.07 4.2M
2021-08-30 10.41 10.46 10.06 10.34 4.1M
2021-08-27 10.47 10.59 10.25 10.29 4.4M
2021-08-26 10.37 10.85 10.28 10.48 5.9M
2021-08-25 10.32 10.55 9.90 10.45 7.1M
2021-08-24 9.86 10.78 9.78 10.23 8.6M
2021-08-23 9.70 9.92 9.56 9.84 4.7M
2021-08-20 9.93 10.10 9.60 9.65 6.3M
2021-08-19 9.69 10.43 9.62 10.08 7.2M
2021-08-18 9.33 9.89 9.32 9.73 4.7M
2021-08-17 9.80 9.87 9.30 9.35 4.1M
2021-08-16 9.31 9.90 9.31 9.82 6.6M
2021-08-13 9.55 9.64 9.35 9.44 3.4M
2021-08-12 9.55 9.75 9.40 9.55 4.8M
2021-08-11 9.94 10.10 9.48 9.67 9.5M
2021-08-10 8.75 9.69 8.73 9.69 5.9M
2021-08-09 8.91 8.97 8.55 8.81 3.8M
2021-08-06 8.75 8.88 8.62 8.88 3.1M
2021-08-05 8.92 9.10 8.69 8.75 4.2M
2021-08-04 9.02 9.18 8.86 8.91 3.6M
2021-08-03 9.17 9.34 8.88 8.93 3.7M
2021-08-02 9.52 9.64 9.13 9.17 4.1M
2021-07-30 9.15 9.49 8.96 9.48 4.9M
2021-07-29 9.10 9.16 8.78 9.09 4.3M
2021-07-28 9.21 9.30 8.40 8.96 6.9M
2021-07-27 9.66 9.83 9.20 9.20 7.6M
2021-07-26 9.22 10.15 8.78 9.95 11.7M
2021-07-23 9.77 9.98 8.84 9.23 12.3M
2021-07-22 8.42 9.23 8.40 9.23 8.3M
2021-07-21 7.96 8.41 7.93 8.39 4.1M
2021-07-20 7.81 7.94 7.76 7.93 0.8M
2021-07-19 7.90 7.91 7.74 7.86 0.8M
2021-07-16 7.83 7.99 7.75 7.87 1.5M
2021-07-15 7.96 8.06 7.82 7.85 1.1M
2021-07-14 8.03 8.11 7.95 8.00 1.5M
2021-07-13 8.02 8.04 7.92 8.04 1.0M
2021-07-12 7.92 8.03 7.89 7.97 1.1M
2021-07-09 7.72 7.94 7.68 7.89 1.0M
2021-07-08 7.98 7.98 7.77 7.84 1.1M
2021-07-07 7.87 8.03 7.87 7.97 0.9M
2021-07-06 7.92 8.03 7.85 7.90 0.8M
2021-07-05 7.73 7.93 7.68 7.92 1.1M
2021-07-02 7.83 7.89 7.68 7.73 1.2M
2021-07-01 8.02 8.02 7.73 7.84 0.9M
2021-06-30 7.93 8.00 7.87 7.95 1.0M
2021-06-29 8.01 8.08 7.91 7.92 1.0M
2021-06-28 8.09 8.13 7.96 8.01 1.2M
2021-06-25 8.12 8.14 8.06 8.09 1.1M
2021-06-24 8.19 8.25 8.13 8.15 1.3M
2021-06-23 8.29 8.45 8.18 8.23 1.7M
2021-06-22 7.96 8.33 7.95 8.26 2.9M
2021-06-21 8.06 8.19 7.91 7.95 1.6M
2021-06-18 8.08 8.12 7.96 8.04 1.2M
2021-06-17 8.04 8.19 8.01 8.08 1.1M
2021-06-16 8.12 8.19 8.01 8.04 1.4M
2021-06-15 8.09 8.15 7.91 8.12 2.0M
2021-06-11 8.36 8.36 8.00 8.09 2.9M
2021-06-10 8.49 8.57 8.22 8.32 4.4M
2021-06-09 8.16 8.33 8.07 8.32 2.2M
2021-06-08 8.11 8.30 8.10 8.18 2.2M
2021-06-07 8.07 8.20 8.01 8.10 2.1M
2021-06-04 7.81 8.17 7.81 8.07 3.1M
2021-06-03 7.82 7.92 7.74 7.87 1.9M
2021-06-02 7.56 7.88 7.56 7.82 2.8M
2021-06-01 7.64 7.65 7.57 7.61 0.8M
2021-05-31 7.73 7.73 7.57 7.64 0.9M
2021-05-28 7.68 7.74 7.58 7.59 1.3M
2021-05-27 7.50 7.75 7.50 7.69 1.7M
2021-05-26 7.49 7.57 7.45 7.53 1.3M
2021-05-25 7.47 7.52 7.05 7.51 1.2M
2021-05-24 7.40 7.56 7.34 7.51 1.2M
2021-05-21 7.38 7.45 7.37 7.41 0.5M
2021-05-20 7.30 7.55 7.30 7.45 1.0M
2021-05-19 7.31 7.40 7.29 7.37 0.7M
2021-05-18 7.30 7.42 7.28 7.37 0.7M
2021-05-17 7.54 7.55 7.34 7.37 1.4M
2021-05-14 7.42 7.58 7.42 7.55 0.9M
2021-05-13 7.45 7.52 7.43 7.47 0.8M
2021-05-12 7.40 7.53 7.36 7.51 0.6M
2021-05-11 7.49 7.50 7.40 7.45 0.8M
2021-05-10 7.50 7.54 7.42 7.49 0.7M
2021-05-07 7.42 7.51 7.42 7.51 0.6M
2021-05-06 7.36 7.51 7.36 7.46 1.1M
2021-04-30 7.50 7.55 7.35 7.43 0.8M
2021-04-29 7.45 7.55 7.40 7.50 0.6M
2021-04-28 7.46 7.47 7.35 7.43 0.6M
2021-04-27 7.53 7.53 7.35 7.40 1.2M
2021-04-26 7.55 7.62 7.51 7.57 1.0M
2021-04-23 7.76 7.76 7.52 7.58 1.7M
2021-04-22 7.80 7.86 7.73 7.74 1.8M
2021-04-21 7.79 7.87 7.76 7.81 1.0M
2021-04-20 8.09 8.09 7.81 7.81 1.5M
2021-04-19 7.90 7.98 7.80 7.96 1.6M
2021-04-16 7.81 7.96 7.67 7.85 2.6M
2021-04-15 8.06 8.20 7.74 7.77 3.6M
2021-04-14 7.82 8.40 7.75 8.25 2.2M
2021-04-13 7.97 7.99 7.73 7.91 3.7M
2021-04-12 7.79 8.02 7.71 7.98 2.9M
2021-04-09 7.84 7.85 7.72 7.79 1.1M
2021-04-08 7.92 7.92 7.73 7.82 2.0M
2021-04-07 7.79 7.93 7.71 7.93 2.0M
2021-04-06 7.71 7.79 7.68 7.73 1.2M
2021-04-02 7.88 7.89 7.75 7.76 1.9M
2021-04-01 7.79 7.92 7.77 7.89 2.3M
2021-03-31 7.70 7.83 7.68 7.83 1.9M
2021-03-30 7.71 7.76 7.59 7.74 2.2M
2021-03-29 7.58 7.85 7.57 7.77 2.5M
2021-03-26 7.48 7.65 7.41 7.65 1.7M
2021-03-25 7.48 7.58 7.40 7.52 0.9M
2021-03-24 7.40 7.59 7.39 7.49 1.3M
2021-03-23 7.49 7.50 7.40 7.41 0.8M
2021-03-22 7.44 7.49 7.43 7.48 1.1M
2021-03-19 7.35 7.48 7.26 7.40 1.2M
2021-03-18 7.43 7.47 7.38 7.41 1.1M
2021-03-17 7.43 7.49 7.40 7.43 1.1M
2021-03-16 7.39 7.45 7.35 7.43 1.1M
2021-03-15 7.20 7.44 7.20 7.41 1.4M
2021-03-12 7.24 7.38 7.13 7.25 1.4M
2021-03-11 7.17 7.25 7.12 7.22 1.1M
2021-03-10 7.31 7.31 7.16 7.18 1.2M
2021-03-09 7.43 7.44 7.20 7.32 1.4M
2021-03-08 7.63 7.63 7.43 7.44 1.4M
2021-03-05 7.43 7.56 7.42 7.55 1.1M
2021-03-04 7.38 7.63 7.34 7.45 1.9M
2021-03-03 7.30 7.44 7.30 7.40 1.1M
2021-03-02 7.43 7.47 7.31 7.35 0.9M
2021-03-01 7.39 7.48 7.38 7.43 1.4M
2021-02-26 7.32 7.40 7.25 7.32 0.8M
2021-02-25 7.43 7.49 7.33 7.38 1.4M
2021-02-24 7.25 7.47 7.25 7.43 2.1M
2021-02-23 7.33 7.37 7.16 7.29 1.9M
2021-02-22 7.35 7.48 7.29 7.30 2.7M
2021-02-19 7.19 7.35 7.19 7.32 1.6M
2021-02-18 7.09 7.26 7.09 7.19 1.8M
2021-02-10 6.93 7.06 6.90 7.06 1.2M
2021-02-09 6.88 7.01 6.79 6.94 2.1M
2021-02-08 7.02 7.07 6.82 6.88 2.7M
2021-02-05 7.56 7.62 7.00 7.00 6.3M
2021-02-04 8.30 8.49 7.67 7.67 9.7M
2021-02-03 8.39 9.15 8.26 8.47 12.9M
2021-02-02 8.67 8.96 7.90 8.52 11.0M
2021-02-01 8.06 8.87 7.49 8.68 11.0M
2021-01-29 8.98 9.06 8.13 8.13 10.4M
2021-01-28 9.09 9.28 8.90 9.03 9.0M
2021-01-27 8.96 9.39 8.83 9.16 10.8M
2021-01-26 8.73 9.42 8.60 9.04 12.2M
2021-01-25 8.75 9.12 8.38 8.89 10.5M
2021-01-22 8.91 8.91 8.66 8.77 6.3M
2021-01-21 8.72 8.98 8.65 8.84 7.1M
2021-01-20 8.50 8.81 8.45 8.80 5.9M
2021-01-19 8.38 8.57 8.32 8.54 5.0M
2021-01-18 8.24 8.50 8.16 8.44 3.6M
2021-01-15 8.24 8.32 8.14 8.28 3.0M
2021-01-14 8.05 8.32 8.05 8.28 3.5M
2021-01-13 8.05 8.17 7.97 8.16 4.3M
2021-01-12 7.92 8.15 7.81 8.15 3.2M
2021-01-11 7.68 7.98 7.59 7.92 2.3M
2021-01-08 7.81 7.81 7.62 7.72 1.0M
2021-01-07 7.80 7.85 7.60 7.82 1.3M
2021-01-06 7.89 7.94 7.69 7.85 1.7M
2021-01-05 7.85 7.93 7.80 7.86 1.0M
2021-01-04 7.80 7.92 7.80 7.88 0.8M