Beijing Dabeinong Technology Group Co Ltd (002385)

002385
🏛️ Chine →
4.07
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 10.33 10.71 10.17 10.49 107.4M
2021-12-30 10.25 10.56 10.12 10.35 106.5M
2021-12-29 10.43 10.48 9.99 10.17 149.3M
2021-12-28 10.56 10.86 10.40 10.50 142.8M
2021-12-27 11.03 11.15 10.30 10.31 194.3M
2021-12-24 10.88 11.04 10.76 10.98 126.3M
2021-12-23 10.45 11.01 10.38 10.91 185.2M
2021-12-22 10.14 10.74 10.06 10.46 182.9M
2021-12-21 9.99 10.25 9.79 10.24 134.1M
2021-12-20 10.04 10.44 9.90 10.11 183.1M
2021-12-17 9.76 10.00 9.68 9.89 124.8M
2021-12-16 9.47 9.92 9.43 9.80 123.2M
2021-12-15 9.65 9.70 9.43 9.47 67.5M
2021-12-14 9.70 9.71 9.50 9.60 97.2M
2021-12-13 10.05 10.36 9.70 9.73 166.0M
2021-12-10 9.62 9.90 9.48 9.80 143.7M
2021-12-09 9.37 9.71 9.34 9.61 150.6M
2021-12-08 9.10 9.34 9.06 9.29 115.9M
2021-12-07 9.24 9.34 9.08 9.11 99.3M
2021-12-06 9.19 9.20 9.00 9.08 95.8M
2021-12-03 8.95 9.41 8.92 9.24 122.8M
2021-12-02 9.08 9.15 8.95 8.97 72.3M
2021-12-01 9.00 9.13 9.00 9.07 58.0M
2021-11-30 9.06 9.17 8.98 9.07 88.1M
2021-11-29 8.81 9.18 8.75 9.07 120.1M
2021-11-26 8.85 9.00 8.71 8.91 96.5M
2021-11-25 9.00 9.02 8.82 8.85 106.3M
2021-11-24 9.60 9.63 8.95 9.00 239.0M
2021-11-23 9.99 10.10 9.55 9.63 139.1M
2021-11-22 9.89 10.04 9.73 9.96 115.4M
2021-11-19 9.61 10.07 9.52 9.89 129.3M
2021-11-18 9.80 9.91 9.58 9.65 110.5M
2021-11-17 9.87 9.87 9.44 9.74 150.4M
2021-11-16 10.04 10.35 9.75 9.80 200.9M
2021-11-15 10.30 11.30 9.58 9.84 406.3M
2021-11-12 10.32 10.81 10.22 10.40 176.5M
2021-11-11 10.20 10.48 10.14 10.20 109.4M
2021-11-10 10.40 10.63 10.11 10.18 150.6M
2021-11-09 9.73 10.66 9.73 10.46 253.6M
2021-11-08 9.65 9.84 9.55 9.72 150.4M
2021-11-05 9.70 9.88 9.57 9.62 149.8M
2021-11-04 9.63 9.93 9.41 9.75 214.7M
2021-11-03 9.10 10.00 9.05 9.58 364.6M
2021-11-02 9.34 9.47 8.97 9.10 232.8M
2021-11-01 8.57 9.33 8.50 9.18 291.4M
2021-10-29 8.38 8.65 8.25 8.58 146.3M
2021-10-28 8.42 8.60 8.27 8.41 114.3M
2021-10-27 8.08 8.62 7.99 8.51 227.8M
2021-10-26 7.99 8.20 7.97 8.02 86.1M
2021-10-25 8.34 8.35 7.98 8.03 123.3M
2021-10-22 8.41 8.44 8.09 8.10 111.0M
2021-10-21 8.61 8.61 8.26 8.37 166.8M
2021-10-20 8.48 8.74 8.40 8.62 186.8M
2021-10-19 8.24 8.69 8.21 8.63 298.8M
2021-10-18 7.50 8.38 7.30 8.38 251.7M
2021-10-15 8.49 8.61 7.53 7.62 313.8M
2021-10-14 7.93 8.65 7.90 8.37 199.9M
2021-10-13 8.20 8.25 7.79 7.98 101.0M
2021-10-12 8.10 8.40 8.05 8.20 147.1M
2021-10-11 8.08 8.26 8.02 8.16 169.3M
2021-10-08 7.68 8.17 7.60 8.10 196.9M
2021-09-30 7.64 7.70 7.50 7.56 63.6M
2021-09-29 7.41 7.66 7.37 7.50 76.3M
2021-09-28 7.40 7.55 7.30 7.46 51.3M
2021-09-27 7.39 7.55 7.25 7.45 75.4M
2021-09-24 7.72 7.74 7.34 7.37 102.5M
2021-09-23 7.64 7.78 7.59 7.69 80.8M
2021-09-22 7.80 7.80 7.56 7.61 87.0M
2021-09-17 8.01 8.05 7.85 7.90 114.2M
2021-09-16 7.80 8.22 7.80 8.15 195.6M
2021-09-15 7.73 7.88 7.70 7.85 90.9M
2021-09-14 8.08 8.14 7.80 7.82 94.1M
2021-09-13 7.87 8.10 7.77 8.08 113.4M
2021-09-10 7.96 8.09 7.80 7.87 110.6M
2021-09-09 8.21 8.34 8.00 8.04 146.9M
2021-09-08 7.88 8.26 7.82 8.20 179.2M
2021-09-07 7.80 8.03 7.75 7.87 104.3M
2021-09-06 7.90 7.95 7.76 7.87 134.7M
2021-09-03 7.53 8.00 7.51 8.00 229.5M
2021-09-02 7.37 7.51 7.31 7.40 78.1M
2021-09-01 7.44 7.45 7.33 7.37 64.3M
2021-08-31 7.32 7.50 7.30 7.45 78.9M
2021-08-30 7.36 7.54 7.34 7.35 104.9M
2021-08-27 7.26 7.33 7.20 7.31 49.5M
2021-08-26 7.52 7.53 7.27 7.28 103.8M
2021-08-25 7.41 7.67 7.29 7.59 157.4M
2021-08-24 7.46 7.55 7.37 7.41 101.3M
2021-08-23 7.56 7.70 7.46 7.48 93.1M
2021-08-20 7.61 7.68 7.43 7.54 73.1M
2021-08-19 7.86 7.89 7.56 7.69 88.0M
2021-08-18 7.93 7.97 7.77 7.81 74.5M
2021-08-17 8.23 8.31 7.86 7.90 113.6M
2021-08-16 8.76 8.82 8.14 8.24 183.4M
2021-08-13 8.62 8.82 8.42 8.75 153.8M
2021-08-12 8.74 8.95 8.55 8.60 116.4M
2021-08-11 8.63 8.83 8.50 8.74 126.5M
2021-08-10 8.60 8.89 8.54 8.64 127.7M
2021-08-09 8.69 9.04 8.63 8.68 132.2M
2021-08-06 8.64 8.88 8.61 8.69 152.8M
2021-08-05 8.42 9.05 8.38 8.75 277.8M
2021-08-04 8.45 8.63 8.38 8.46 125.6M
2021-08-03 8.37 8.58 8.28 8.39 185.4M
2021-08-02 7.88 8.61 7.77 8.38 266.1M
2021-07-30 7.50 8.03 7.45 7.92 216.1M
2021-07-29 7.03 7.69 7.02 7.59 259.4M
2021-07-28 7.17 7.18 6.89 6.99 72.5M
2021-07-27 7.38 7.45 7.18 7.22 105.8M
2021-07-26 7.21 7.50 7.13 7.40 150.3M
2021-07-23 7.19 7.34 7.06 7.27 114.0M
2021-07-22 7.17 7.31 7.12 7.17 74.0M
2021-07-21 7.27 7.42 7.17 7.23 69.2M
2021-07-20 7.23 7.33 7.14 7.19 76.0M
2021-07-19 6.98 7.50 6.89 7.32 173.1M
2021-07-16 6.96 7.08 6.92 6.95 51.5M
2021-07-15 7.01 7.05 6.84 6.98 72.1M
2021-07-14 7.23 7.31 7.00 7.06 100.4M
2021-07-13 7.20 7.50 7.15 7.26 108.3M
2021-07-12 7.67 7.68 7.18 7.30 177.9M
2021-07-09 7.40 7.55 7.33 7.49 100.5M
2021-07-08 7.40 7.58 7.36 7.47 112.8M
2021-07-07 7.50 7.68 7.32 7.39 124.4M
2021-07-06 7.35 7.66 7.19 7.55 195.0M
2021-07-05 6.90 7.43 6.71 7.26 169.2M
2021-07-02 6.77 7.25 6.73 6.98 129.7M
2021-07-01 6.83 6.94 6.76 6.77 52.8M
2021-06-30 6.90 6.95 6.76 6.80 57.8M
2021-06-29 7.13 7.13 6.88 6.89 91.1M
2021-06-28 6.84 7.17 6.81 7.12 162.3M
2021-06-25 6.67 6.72 6.64 6.71 57.4M
2021-06-24 6.69 6.73 6.62 6.66 59.0M
2021-06-23 6.68 6.79 6.44 6.75 124.0M
2021-06-22 6.65 6.94 6.61 6.68 141.7M
2021-06-21 7.13 7.17 6.55 6.65 181.9M
2021-06-18 7.16 7.18 7.02 7.16 67.3M
2021-06-17 7.71 7.71 7.01 7.23 146.7M
2021-06-16 7.83 7.87 7.70 7.71 53.1M
2021-06-15 7.84 7.94 7.79 7.84 42.3M
2021-06-11 7.90 8.01 7.89 7.90 51.4M
2021-06-10 8.02 8.02 7.90 7.91 66.0M
2021-06-09 8.10 8.13 8.01 8.02 52.2M
2021-06-08 8.08 8.13 8.00 8.11 54.2M
2021-06-07 8.23 8.27 8.02 8.07 101.8M
2021-06-04 8.26 8.47 8.26 8.32 85.0M
2021-06-03 8.40 8.47 8.20 8.25 83.8M
2021-06-02 8.34 8.64 8.30 8.46 125.7M
2021-06-01 8.15 8.48 8.11 8.41 128.8M
2021-05-31 8.21 8.22 8.10 8.18 56.9M
2021-05-28 8.16 8.23 8.12 8.18 59.2M
2021-05-27 8.16 8.22 8.11 8.16 60.4M
2021-05-26 8.18 8.28 8.12 8.22 55.1M
2021-05-25 8.10 8.22 8.05 8.19 68.9M
2021-05-24 8.48 8.48 8.14 8.16 101.7M
2021-05-21 8.40 8.58 8.34 8.36 81.9M
2021-05-20 8.39 8.54 8.34 8.37 85.7M
2021-05-19 8.52 8.62 8.43 8.48 85.8M
2021-05-18 8.51 8.67 8.42 8.64 92.2M
2021-05-17 8.71 8.73 8.45 8.53 101.4M
2021-05-14 8.56 8.78 8.52 8.64 124.2M
2021-05-13 8.90 9.06 8.56 8.60 223.5M
2021-05-12 8.27 9.13 8.21 9.05 336.3M
2021-05-11 7.95 8.43 7.91 8.30 144.6M
2021-05-10 8.16 8.21 7.97 8.00 77.7M
2021-05-07 8.12 8.33 8.00 8.15 92.7M
2021-05-06 8.09 8.38 8.07 8.30 121.8M
2021-04-30 7.83 8.21 7.80 8.15 120.5M
2021-04-29 7.82 7.88 7.73 7.84 38.6M
2021-04-28 8.00 8.01 7.80 7.82 66.1M
2021-04-27 8.01 8.14 7.96 8.00 47.5M
2021-04-26 8.13 8.22 8.05 8.06 60.7M
2021-04-23 8.11 8.20 8.05 8.16 55.7M
2021-04-22 8.09 8.16 8.05 8.09 56.3M
2021-04-21 8.20 8.23 8.06 8.14 57.9M
2021-04-20 8.17 8.44 8.15 8.31 91.3M
2021-04-19 8.04 8.23 8.01 8.17 59.9M
2021-04-16 8.01 8.10 8.00 8.07 38.2M
2021-04-15 8.06 8.10 7.98 8.03 45.7M
2021-04-14 8.26 8.30 8.05 8.13 75.1M
2021-04-13 8.01 8.40 7.97 8.38 132.9M
2021-04-12 8.09 8.17 7.91 7.96 58.0M
2021-04-09 8.19 8.21 8.07 8.09 55.0M
2021-04-08 8.28 8.35 8.19 8.19 54.1M
2021-04-07 8.39 8.41 8.16 8.31 65.4M
2021-04-06 8.35 8.43 8.32 8.38 42.9M
2021-04-02 8.32 8.40 8.23 8.35 53.5M
2021-04-01 8.48 8.54 8.30 8.34 47.4M
2021-03-31 8.67 8.67 8.28 8.42 83.8M
2021-03-30 8.69 8.73 8.64 8.67 35.1M
2021-03-29 8.72 8.79 8.63 8.73 53.9M
2021-03-26 8.63 8.75 8.56 8.72 51.8M
2021-03-25 8.69 8.90 8.67 8.70 57.1M
2021-03-24 8.63 8.71 8.54 8.63 57.8M
2021-03-23 8.89 8.90 8.65 8.71 78.0M
2021-03-22 8.80 8.93 8.70 8.89 66.9M
2021-03-19 8.90 9.06 8.82 8.84 57.8M
2021-03-18 9.17 9.19 8.95 9.01 74.6M
2021-03-17 8.88 9.28 8.87 9.23 113.0M
2021-03-16 8.82 8.89 8.77 8.87 42.6M
2021-03-15 8.80 8.91 8.72 8.83 51.2M
2021-03-12 8.92 9.07 8.60 8.94 86.6M
2021-03-11 8.85 8.98 8.69 8.95 67.7M
2021-03-10 9.00 9.04 8.80 8.84 64.6M
2021-03-09 9.20 9.20 8.80 8.90 104.7M
2021-03-08 9.90 9.98 9.29 9.30 158.3M
2021-03-05 9.84 10.08 9.75 9.96 95.6M
2021-03-04 10.06 10.08 9.87 9.89 103.3M
2021-03-03 10.06 10.31 10.00 10.17 112.8M
2021-03-02 10.22 10.22 9.94 10.03 106.2M
2021-03-01 10.02 10.27 9.85 10.22 155.7M
2021-02-26 9.65 10.12 9.60 9.99 145.4M
2021-02-25 10.00 10.15 9.85 9.94 157.0M
2021-02-24 10.22 10.46 10.02 10.12 169.1M
2021-02-23 10.66 10.67 10.01 10.10 291.0M
2021-02-22 10.88 11.22 10.56 10.64 428.0M
2021-02-19 10.15 10.73 10.12 10.63 327.2M
2021-02-18 9.28 9.87 9.11 9.79 176.4M
2021-02-10 8.99 9.16 8.91 9.06 97.4M
2021-02-09 8.65 9.02 8.55 8.98 109.7M
2021-02-08 8.60 8.77 8.45 8.67 81.9M
2021-02-05 8.66 9.12 8.51 8.58 129.3M
2021-02-04 8.82 8.88 8.32 8.48 121.4M
2021-02-03 8.80 9.03 8.66 8.90 114.5M
2021-02-02 8.96 9.11 8.68 8.78 162.8M
2021-02-01 9.08 9.35 8.72 9.25 108.8M
2021-01-29 9.95 10.04 9.15 9.27 209.8M
2021-01-28 10.12 10.59 10.06 10.08 188.0M
2021-01-27 10.07 10.32 9.82 10.26 157.7M
2021-01-26 10.15 10.48 10.05 10.19 186.6M
2021-01-25 9.93 10.30 9.76 10.30 192.8M
2021-01-22 9.98 10.08 9.73 10.03 121.9M
2021-01-21 9.79 10.12 9.69 9.98 139.8M
2021-01-20 9.69 9.91 9.46 9.89 134.0M
2021-01-19 10.13 10.15 9.67 9.78 191.5M
2021-01-18 10.15 10.32 10.09 10.19 132.4M
2021-01-15 10.41 10.54 9.92 10.13 184.7M
2021-01-14 11.30 11.43 10.36 10.36 323.9M
2021-01-13 11.23 11.97 11.07 11.51 308.2M
2021-01-12 11.30 11.45 10.88 11.25 283.9M
2021-01-11 10.90 11.24 10.58 11.07 267.1M
2021-01-08 11.18 11.18 10.62 10.90 256.3M
2021-01-07 10.56 11.49 10.48 11.28 366.1M
2021-01-06 10.39 10.98 10.15 10.68 289.8M
2021-01-05 10.28 10.54 10.12 10.36 272.1M
2021-01-04 9.69 10.44 9.65 10.30 297.3M