Bringspring Science and Tech (300290)

300290
🏛️ Chine →
27.46
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
2023-12-29 5.93 6.16 5.87 6.09 24.8M
2023-12-28 5.83 6.00 5.71 5.92 18.8M
2023-12-27 5.75 5.87 5.73 5.84 20.0M
2023-12-26 5.84 5.87 5.67 5.69 15.8M
2023-12-25 5.96 5.96 5.79 5.84 15.8M
2023-12-22 6.10 6.13 5.88 5.91 22.5M
2023-12-21 6.12 6.15 6.01 6.09 17.2M
2023-12-20 6.27 6.28 6.12 6.12 16.3M
2023-12-19 6.23 6.31 6.21 6.24 13.2M
2023-12-18 6.40 6.44 6.21 6.24 19.5M
2023-12-15 6.43 6.48 6.35 6.38 16.7M
2023-12-14 6.54 6.59 6.42 6.43 18.1M
2023-12-13 6.62 6.68 6.50 6.50 19.5M
2023-12-12 6.57 6.66 6.53 6.65 22.6M
2023-12-11 6.49 6.65 6.45 6.55 22.6M
2023-12-08 6.70 6.72 6.50 6.52 29.3M
2023-12-07 6.59 6.75 6.59 6.70 22.1M
2023-12-06 6.70 6.76 6.60 6.63 24.5M
2023-12-05 6.93 6.96 6.67 6.67 38.0M
2023-12-04 6.89 7.06 6.82 6.99 45.8M
2023-12-01 6.63 6.86 6.57 6.84 31.1M
2023-11-30 6.84 6.84 6.51 6.64 41.3M
2023-11-29 6.80 6.92 6.77 6.85 32.8M
2023-11-28 6.84 6.93 6.75 6.83 33.1M
2023-11-27 6.87 7.02 6.82 6.87 37.8M
2023-11-24 7.27 7.28 6.95 7.01 50.2M
2023-11-23 7.21 7.33 7.11 7.26 47.1M
2023-11-22 7.38 7.55 7.24 7.24 58.4M
2023-11-21 7.61 7.70 7.32 7.38 93.0M
2023-11-20 7.93 8.20 7.70 7.74 104.2M
2023-11-17 7.88 8.50 7.85 7.91 121.6M
2023-11-16 7.70 7.97 7.61 7.73 90.1M
2023-11-15 7.72 8.40 7.72 7.90 146.9M
2023-11-14 7.04 8.16 7.01 7.86 159.5M
2023-11-13 6.88 7.09 6.81 7.01 64.7M
2023-11-10 6.82 6.94 6.74 6.82 57.5M
2023-11-09 7.01 7.40 6.91 6.96 90.6M
2023-11-08 7.10 7.50 6.98 7.22 128.2M
2023-11-07 6.91 7.08 6.85 6.96 94.6M
2023-11-06 6.58 7.06 6.56 6.97 119.3M
2023-11-03 6.34 6.54 6.32 6.42 63.0M
2023-11-02 6.45 6.66 6.35 6.43 82.1M
2023-11-01 6.51 6.72 6.42 6.48 77.7M
2023-10-31 7.22 7.29 6.55 6.61 126.2M
2023-10-30 7.16 7.60 7.08 7.36 133.8M
2023-10-27 7.91 8.30 7.19 7.23 167.2M
2023-10-26 8.04 8.99 7.83 8.07 211.0M
2023-10-25 7.01 8.84 7.01 8.52 222.6M
2023-10-24 7.70 8.20 6.55 7.42 247.9M
2023-10-23 5.72 7.08 5.72 7.08 153.1M
2023-10-20 5.80 6.51 5.76 5.90 191.7M
2023-10-19 6.38 7.15 6.25 6.93 236.4M
2023-10-18 4.94 5.96 4.87 5.96 120.3M
2023-10-17 5.10 5.10 4.89 4.97 23.9M
2023-10-16 4.91 5.01 4.85 5.01 23.4M
2023-10-13 4.91 5.00 4.86 4.92 17.0M
2023-10-12 4.99 5.01 4.90 4.94 23.9M
2023-10-11 4.99 5.12 4.89 5.04 38.4M
2023-10-10 4.77 5.01 4.75 4.94 35.3M
2023-10-09 4.77 4.78 4.70 4.72 11.9M
2023-09-28 4.72 4.79 4.68 4.78 12.6M
2023-09-27 4.68 4.78 4.63 4.69 13.0M
2023-09-26 4.65 4.78 4.64 4.73 20.4M
2023-09-25 4.60 4.82 4.53 4.71 23.1M
2023-09-22 4.50 4.61 4.47 4.61 9.0M
2023-09-21 4.48 4.60 4.47 4.53 7.8M
2023-09-20 4.50 4.60 4.50 4.51 7.2M
2023-09-19 4.61 4.62 4.51 4.53 8.2M
2023-09-18 4.58 4.66 4.52 4.60 8.9M
2023-09-15 4.72 4.73 4.56 4.57 11.2M
2023-09-14 4.68 4.83 4.65 4.69 14.6M
2023-09-13 4.80 4.81 4.63 4.69 11.9M
2023-09-12 4.87 4.88 4.77 4.81 14.8M
2023-09-11 4.81 4.95 4.72 4.89 24.3M
2023-09-08 4.73 4.84 4.63 4.81 13.8M
2023-09-07 4.74 4.83 4.72 4.74 11.0M
2023-09-06 4.62 4.78 4.56 4.76 12.8M
2023-09-05 4.64 4.69 4.61 4.63 9.2M
2023-09-04 4.56 4.64 4.54 4.63 9.3M
2023-09-01 4.66 4.68 4.53 4.55 8.4M
2023-08-31 4.61 4.65 4.55 4.64 11.4M
2023-08-30 4.52 4.65 4.48 4.63 17.2M
2023-08-29 4.32 4.51 4.32 4.50 14.5M
2023-08-28 4.62 4.63 4.33 4.34 16.4M
2023-08-25 4.59 4.59 4.33 4.36 20.1M
2023-08-24 4.78 4.80 4.61 4.61 17.2M
2023-08-23 4.89 4.90 4.73 4.74 17.1M
2023-08-22 4.77 4.92 4.76 4.91 24.8M
2023-08-21 4.71 4.93 4.70 4.70 19.8M
2023-08-18 5.00 5.02 4.77 4.77 18.4M
2023-08-17 4.90 5.01 4.78 4.95 21.0M
2023-08-16 4.98 5.03 4.85 4.92 32.5M
2023-08-15 4.88 5.18 4.82 5.01 56.7M
2023-08-14 4.72 4.89 4.70 4.86 11.0M
2023-08-11 4.87 4.89 4.74 4.76 9.9M
2023-08-10 4.85 4.90 4.81 4.87 6.4M
2023-08-09 4.87 4.91 4.81 4.86 8.2M
2023-08-08 4.91 4.91 4.81 4.83 8.1M
2023-08-07 4.90 4.94 4.83 4.85 10.8M
2023-08-04 4.80 4.94 4.78 4.89 17.7M
2023-08-03 4.76 4.84 4.73 4.77 11.5M
2023-08-02 4.69 4.77 4.65 4.77 11.9M
2023-08-01 4.68 4.72 4.62 4.69 9.0M
2023-07-31 4.63 4.70 4.60 4.69 9.9M
2023-07-28 4.53 4.63 4.47 4.63 10.0M
2023-07-27 4.62 4.63 4.52 4.54 9.2M
2023-07-26 4.66 4.69 4.58 4.61 9.9M
2023-07-25 4.63 4.68 4.60 4.67 11.8M
2023-07-24 4.56 4.66 4.52 4.59 8.7M
2023-07-21 4.57 4.65 4.55 4.59 10.8M
2023-07-20 4.72 4.72 4.58 4.59 14.1M
2023-07-19 4.81 4.85 4.68 4.71 16.7M
2023-07-18 5.00 5.01 4.76 4.80 24.0M
2023-07-17 4.85 5.05 4.75 5.02 27.5M
2023-07-14 4.67 4.80 4.63 4.75 11.7M
2023-07-13 4.59 4.68 4.56 4.63 8.4M
2023-07-12 4.72 4.73 4.57 4.58 8.5M
2023-07-11 4.69 4.74 4.65 4.71 7.1M
2023-07-10 4.68 4.75 4.66 4.67 6.9M
2023-07-07 4.75 4.75 4.62 4.69 10.2M
2023-07-06 4.79 4.85 4.76 4.78 8.6M
2023-07-05 4.87 4.97 4.79 4.80 12.2M
2023-07-04 4.80 4.92 4.77 4.87 10.6M
2023-07-03 4.82 4.87 4.72 4.80 12.4M
2023-06-30 4.74 4.85 4.72 4.80 9.4M
2023-06-29 4.66 4.80 4.66 4.77 8.8M
2023-06-28 4.72 4.75 4.52 4.69 14.2M
2023-06-27 4.78 4.82 4.70 4.74 13.1M
2023-06-26 4.95 4.99 4.72 4.75 14.0M
2023-06-21 5.14 5.16 5.01 5.02 10.7M
2023-06-20 5.13 5.18 5.05 5.15 12.2M
2023-06-19 5.15 5.20 5.07 5.14 12.1M
2023-06-16 5.02 5.18 4.98 5.14 11.8M
2023-06-15 5.12 5.13 5.00 5.02 12.0M
2023-06-14 5.14 5.21 5.09 5.11 13.3M
2023-06-13 5.16 5.19 5.08 5.17 10.8M
2023-06-12 5.11 5.15 5.07 5.13 10.8M
2023-06-09 5.03 5.15 5.01 5.13 11.9M
2023-06-08 5.09 5.10 4.99 5.07 12.3M
2023-06-07 4.94 5.13 4.91 5.10 19.7M
2023-06-06 5.06 5.09 4.93 4.95 13.9M
2023-06-05 5.03 5.10 5.00 5.06 10.5M
2023-06-02 5.07 5.10 4.99 5.01 13.7M
2023-06-01 4.90 5.07 4.87 5.03 17.1M
2023-05-31 4.87 4.96 4.85 4.96 14.7M
2023-05-30 4.77 4.89 4.65 4.88 15.7M
2023-05-29 4.79 4.83 4.74 4.77 11.7M
2023-05-26 4.63 4.85 4.62 4.80 14.1M
2023-05-25 4.68 4.74 4.52 4.63 12.5M
2023-05-24 4.69 4.78 4.64 4.73 8.0M
2023-05-23 4.82 4.83 4.68 4.68 10.9M
2023-05-22 4.77 4.83 4.74 4.82 12.2M
2023-05-19 4.79 4.84 4.73 4.80 13.3M
2023-05-18 4.64 4.81 4.61 4.77 16.1M
2023-05-17 4.54 4.69 4.42 4.64 21.4M
2023-05-16 4.59 4.80 4.50 4.72 23.8M
2023-05-15 4.70 4.72 4.51 4.61 13.1M
2023-05-12 4.70 4.80 4.68 4.73 10.4M
2023-05-11 4.79 4.84 4.71 4.74 9.7M
2023-05-10 4.75 4.89 4.71 4.76 13.3M
2023-05-09 4.88 4.94 4.78 4.79 16.1M
2023-05-08 4.71 4.94 4.71 4.88 14.8M
2023-05-05 4.76 4.84 4.65 4.79 12.8M
2023-05-04 4.70 4.79 4.61 4.75 16.4M
2023-04-28 4.41 4.73 4.41 4.69 20.7M
2023-04-27 4.39 4.54 4.34 4.39 16.0M
2023-04-26 4.60 4.65 4.39 4.43 22.6M
2023-04-25 4.74 4.82 4.56 4.60 21.6M
2023-04-24 4.80 4.94 4.71 4.78 27.3M
2023-04-21 5.35 5.55 4.81 4.81 53.1M
2023-04-20 5.43 5.59 5.38 5.43 34.9M
2023-04-19 5.55 5.98 5.45 5.46 48.6M
2023-04-18 5.70 5.72 5.29 5.50 61.5M
2023-04-17 5.56 6.12 5.53 5.90 80.5M
2023-04-14 5.61 5.70 5.46 5.55 23.2M
2023-04-13 5.62 5.77 5.58 5.61 33.8M
2023-04-12 5.57 5.69 5.52 5.65 31.6M
2023-04-11 5.36 5.64 5.32 5.59 43.5M
2023-04-10 5.86 5.91 5.40 5.43 61.3M
2023-04-07 5.46 5.85 5.33 5.79 68.2M
2023-04-06 5.38 5.50 5.28 5.40 18.8M
2023-04-04 5.43 5.49 5.31 5.42 20.7M
2023-04-03 5.28 5.47 5.22 5.44 24.7M
2023-03-31 5.17 5.36 5.11 5.33 22.7M
2023-03-30 5.38 5.38 5.17 5.19 22.0M
2023-03-29 5.41 5.48 5.31 5.36 19.4M
2023-03-28 5.56 5.56 5.39 5.40 28.9M
2023-03-27 5.46 5.63 5.40 5.61 50.7M
2023-03-24 5.54 5.72 5.33 5.47 50.9M
2023-03-23 5.30 5.37 5.27 5.37 21.7M
2023-03-22 5.22 5.37 5.16 5.33 28.7M
2023-03-21 5.04 5.23 4.99 5.23 25.6M
2023-03-20 5.21 5.29 5.05 5.07 21.6M
2023-03-17 5.13 5.23 5.08 5.18 23.2M
2023-03-16 5.09 5.15 4.98 5.05 18.8M
2023-03-15 5.25 5.25 5.09 5.10 22.5M
2023-03-14 5.28 5.32 5.15 5.23 26.7M
2023-03-13 5.23 5.37 5.14 5.37 39.9M
2023-03-10 5.13 5.33 5.11 5.28 28.7M
2023-03-09 5.10 5.23 4.97 5.18 17.4M
2023-03-08 4.96 5.08 4.92 5.08 12.4M
2023-03-07 5.12 5.14 4.93 4.94 15.8M
2023-03-06 5.14 5.22 5.09 5.12 12.8M
2023-03-03 5.23 5.23 5.05 5.11 14.0M
2023-03-02 5.22 5.28 5.15 5.18 14.1M
2023-03-01 4.98 5.25 4.98 5.21 26.5M
2023-02-28 4.93 5.10 4.91 5.01 15.1M
2023-02-27 5.04 5.04 4.88 4.88 11.1M
2023-02-24 5.02 5.12 4.99 5.04 12.2M
2023-02-23 5.17 5.17 4.96 4.99 15.4M
2023-02-22 5.06 5.19 4.93 5.16 19.8M
2023-02-21 4.99 5.21 4.96 5.10 21.4M
2023-02-20 4.95 4.99 4.87 4.98 10.8M
2023-02-17 5.11 5.20 4.93 4.95 15.2M
2023-02-16 5.21 5.29 5.03 5.08 17.5M
2023-02-15 5.07 5.24 5.04 5.21 17.1M
2023-02-14 5.13 5.18 5.04 5.07 9.8M
2023-02-13 5.10 5.20 5.03 5.15 13.4M
2023-02-10 5.14 5.19 5.07 5.10 11.9M
2023-02-09 5.04 5.14 4.96 5.11 12.6M
2023-02-08 5.15 5.15 5.01 5.05 12.5M
2023-02-07 5.14 5.16 5.03 5.12 16.9M
2023-02-06 5.10 5.20 5.03 5.14 16.2M
2023-02-03 4.99 5.17 4.93 5.15 23.8M
2023-02-02 5.00 5.08 4.95 4.98 14.8M
2023-02-01 4.81 5.08 4.75 5.02 19.2M
2023-01-31 4.89 4.89 4.77 4.79 12.5M
2023-01-30 4.78 4.91 4.75 4.89 19.0M
2023-01-20 4.75 4.94 4.70 4.83 16.7M
2023-01-19 4.53 4.82 4.53 4.78 19.8M
2023-01-18 4.40 4.58 4.37 4.58 13.4M
2023-01-17 4.52 4.53 4.40 4.41 9.1M
2023-01-16 4.45 4.55 4.41 4.51 11.0M
2023-01-13 4.54 4.55 4.39 4.45 11.0M
2023-01-12 4.57 4.60 4.45 4.49 14.4M
2023-01-11 4.72 4.74 4.51 4.56 21.5M
2023-01-10 4.89 4.89 4.74 4.80 9.1M
2023-01-09 4.93 4.95 4.80 4.84 11.1M
2023-01-06 5.03 5.11 4.88 4.90 14.1M
2023-01-05 5.09 5.13 5.03 5.08 15.5M
2023-01-04 4.86 5.14 4.83 5.09 24.0M
2023-01-03 4.50 4.88 4.48 4.86 20.4M