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
2022-12-30 8.78 8.98 8.49 8.90 108.3M
2022-12-29 8.74 8.90 8.58 8.71 101.9M
2022-12-28 8.80 8.89 8.54 8.59 194.2M
2022-12-27 7.98 8.68 7.98 8.68 226.5M
2022-12-26 8.15 8.20 7.65 7.89 118.7M
2022-12-23 8.03 8.13 7.90 7.98 48.4M
2022-12-22 8.04 8.22 7.94 8.03 69.3M
2022-12-21 7.93 8.13 7.80 8.01 85.1M
2022-12-20 8.41 8.58 7.89 7.96 173.6M
2022-12-19 9.30 9.30 8.47 8.57 206.6M
2022-12-16 9.42 9.45 9.03 9.41 115.3M
2022-12-15 9.24 9.50 9.05 9.45 86.7M
2022-12-14 9.44 9.45 9.08 9.25 67.5M
2022-12-13 9.16 9.63 9.15 9.44 114.2M
2022-12-12 8.92 9.30 8.91 9.21 82.6M
2022-12-09 9.17 9.18 8.90 8.97 71.7M
2022-12-08 9.60 9.62 9.10 9.17 81.8M
2022-12-07 9.53 9.64 9.40 9.61 54.8M
2022-12-06 9.50 9.72 9.45 9.53 59.7M
2022-12-05 9.58 9.76 9.41 9.50 93.2M
2022-12-02 9.58 9.74 9.50 9.60 85.8M
2022-12-01 9.25 9.63 9.23 9.58 96.5M
2022-11-30 9.07 9.38 9.01 9.32 90.8M
2022-11-29 9.08 9.35 9.03 9.06 68.1M
2022-11-28 8.90 9.19 8.86 9.10 36.6M
2022-11-25 9.02 9.19 9.01 9.14 24.3M
2022-11-24 9.15 9.35 9.02 9.05 47.8M
2022-11-23 8.99 9.19 8.96 9.11 40.6M
2022-11-22 9.15 9.23 8.98 9.01 46.8M
2022-11-21 9.00 9.28 8.83 9.21 65.5M
2022-11-18 9.14 9.20 8.98 9.03 55.3M
2022-11-17 9.25 9.25 9.01 9.13 61.5M
2022-11-16 9.45 9.47 9.19 9.25 56.1M
2022-11-15 9.45 9.72 9.42 9.49 55.8M
2022-11-14 9.50 9.54 9.27 9.47 43.1M
2022-11-11 9.61 9.70 9.41 9.50 60.2M
2022-11-10 9.42 9.62 9.36 9.56 66.8M
2022-11-09 9.69 9.90 9.37 9.40 61.4M
2022-11-08 9.76 9.88 9.48 9.64 77.5M
2022-11-07 9.40 9.91 9.37 9.79 119.0M
2022-11-04 9.33 9.53 9.25 9.45 70.4M
2022-11-03 9.35 9.44 9.22 9.35 49.3M
2022-11-02 9.37 9.50 9.24 9.41 73.1M
2022-11-01 9.19 9.45 9.09 9.39 100.5M
2022-10-31 8.60 9.33 8.59 9.16 103.7M
2022-10-28 8.91 9.04 8.60 8.66 97.5M
2022-10-27 8.89 9.18 8.86 9.14 79.2M
2022-10-26 8.85 9.10 8.81 8.89 68.0M
2022-10-25 9.16 9.21 8.77 8.85 82.0M
2022-10-24 8.96 9.40 8.90 9.17 137.4M
2022-10-21 8.83 9.08 8.82 8.90 52.6M
2022-10-20 8.75 8.99 8.70 8.87 56.3M
2022-10-19 9.06 9.28 8.73 8.84 75.2M
2022-10-18 9.15 9.30 8.99 9.07 80.3M
2022-10-17 8.99 9.30 8.91 9.23 117.3M
2022-10-14 8.77 9.03 8.70 8.95 134.6M
2022-10-13 8.11 9.00 8.07 8.91 183.5M
2022-10-12 8.06 8.19 7.81 8.18 51.7M
2022-10-11 8.03 8.08 7.85 8.06 44.0M
2022-10-10 8.07 8.30 7.94 8.00 55.4M
2022-09-30 8.11 8.21 7.99 8.00 41.1M
2022-09-29 8.13 8.23 8.06 8.08 40.1M
2022-09-28 8.28 8.33 8.05 8.06 48.2M
2022-09-27 7.98 8.35 7.98 8.32 77.2M
2022-09-26 8.12 8.17 7.93 7.95 65.2M
2022-09-23 8.54 8.57 8.12 8.23 97.6M
2022-09-22 8.47 8.74 8.38 8.59 85.0M
2022-09-21 8.39 8.62 8.36 8.53 85.6M
2022-09-20 8.45 8.58 8.25 8.39 63.5M
2022-09-19 8.38 8.49 8.23 8.41 53.0M
2022-09-16 8.51 8.60 8.34 8.38 53.7M
2022-09-15 8.59 8.67 8.37 8.50 63.6M
2022-09-14 8.70 8.74 8.53 8.60 59.7M
2022-09-13 8.80 8.93 8.74 8.82 84.2M
2022-09-09 8.64 8.76 8.57 8.68 61.1M
2022-09-08 8.84 8.88 8.61 8.67 97.4M
2022-09-07 8.80 9.21 8.76 8.93 122.6M
2022-09-06 8.74 8.90 8.65 8.86 97.2M
2022-09-05 8.76 8.78 8.55 8.75 76.8M
2022-09-02 8.42 8.87 8.37 8.67 105.7M
2022-09-01 8.60 8.82 8.46 8.52 118.5M
2022-08-31 8.88 9.05 8.55 8.65 183.4M
2022-08-30 8.87 9.05 8.77 8.85 151.3M
2022-08-29 8.68 9.02 8.65 8.91 252.5M
2022-08-26 8.23 8.88 8.09 8.78 285.2M
2022-08-25 7.79 8.43 7.75 8.23 262.8M
2022-08-24 7.67 8.06 7.67 7.83 216.5M
2022-08-23 7.42 7.68 7.40 7.60 85.7M
2022-08-22 7.49 7.62 7.46 7.48 64.0M
2022-08-19 7.43 7.55 7.40 7.46 58.0M
2022-08-18 7.49 7.51 7.38 7.39 45.7M
2022-08-17 7.50 7.56 7.44 7.48 56.8M
2022-08-16 7.34 7.54 7.31 7.50 98.0M
2022-08-15 7.32 7.39 7.27 7.34 56.7M
2022-08-12 7.25 7.33 7.21 7.27 34.1M
2022-08-11 7.20 7.26 7.15 7.26 39.9M
2022-08-10 7.24 7.28 7.08 7.16 41.5M
2022-08-09 7.18 7.29 7.17 7.24 46.8M
2022-08-08 7.17 7.25 7.13 7.19 31.5M
2022-08-05 7.10 7.18 7.03 7.18 41.5M
2022-08-04 7.10 7.14 7.01 7.05 33.3M
2022-08-03 7.11 7.21 7.05 7.08 46.6M
2022-08-02 7.07 7.25 6.94 7.16 79.9M
2022-08-01 7.25 7.26 7.11 7.16 40.2M
2022-07-29 7.21 7.31 7.15 7.25 50.0M
2022-07-28 7.23 7.27 7.18 7.19 36.1M
2022-07-27 7.17 7.25 7.16 7.21 42.3M
2022-07-26 7.17 7.19 7.12 7.17 27.3M
2022-07-25 7.13 7.19 7.11 7.14 25.9M
2022-07-22 7.24 7.28 7.13 7.18 41.6M
2022-07-21 7.25 7.33 7.24 7.24 40.0M
2022-07-20 7.36 7.39 7.28 7.31 44.8M
2022-07-19 7.25 7.34 7.21 7.30 42.6M
2022-07-18 7.10 7.23 7.09 7.23 40.9M
2022-07-15 7.30 7.33 7.10 7.11 68.0M
2022-07-14 7.40 7.42 7.30 7.32 76.9M
2022-07-13 7.68 7.70 7.43 7.54 80.1M
2022-07-12 7.86 7.88 7.63 7.70 66.2M
2022-07-11 7.83 7.96 7.77 7.84 69.2M
2022-07-08 7.79 7.88 7.76 7.81 52.4M
2022-07-07 7.77 7.93 7.75 7.83 71.1M
2022-07-06 7.90 7.91 7.74 7.79 75.9M
2022-07-05 8.13 8.13 7.86 7.98 136.6M
2022-07-04 7.80 8.24 7.80 8.17 216.2M
2022-07-01 7.85 7.88 7.75 7.78 60.5M
2022-06-30 7.80 7.88 7.70 7.81 79.4M
2022-06-29 7.87 8.05 7.86 7.88 135.6M
2022-06-28 7.80 7.89 7.76 7.81 79.9M
2022-06-27 7.86 7.96 7.80 7.83 75.7M
2022-06-24 7.80 7.88 7.76 7.83 57.2M
2022-06-23 7.81 7.85 7.67 7.83 74.0M
2022-06-22 7.84 8.01 7.71 7.85 85.3M
2022-06-21 7.99 8.03 7.79 7.87 79.0M
2022-06-20 8.02 8.09 7.91 8.00 76.8M
2022-06-17 8.03 8.09 7.86 8.00 98.8M
2022-06-16 8.05 8.23 7.94 8.14 154.2M
2022-06-15 7.96 8.16 7.92 8.00 117.4M
2022-06-14 7.90 8.13 7.80 8.01 120.9M
2022-06-13 8.00 8.20 7.95 8.01 131.6M
2022-06-10 8.15 8.23 7.98 8.05 241.9M
2022-06-09 7.88 8.15 7.87 8.15 201.0M
2022-06-08 7.45 7.51 7.34 7.41 83.9M
2022-06-07 7.50 7.61 7.44 7.50 84.8M
2022-06-06 7.58 7.70 7.48 7.65 72.5M
2022-06-02 7.67 7.73 7.52 7.64 71.9M
2022-06-01 7.72 7.79 7.63 7.68 80.7M
2022-05-31 7.46 7.85 7.42 7.79 148.1M
2022-05-30 7.49 7.62 7.46 7.50 81.6M
2022-05-27 7.38 7.45 7.30 7.38 49.6M
2022-05-26 7.44 7.48 7.29 7.40 45.7M
2022-05-25 7.23 7.52 7.20 7.50 84.0M
2022-05-24 7.52 7.60 7.25 7.27 84.8M
2022-05-23 7.39 7.70 7.38 7.59 118.8M
2022-05-20 7.34 7.42 7.29 7.38 65.7M
2022-05-19 7.28 7.45 7.23 7.34 67.7M
2022-05-18 7.36 7.47 7.30 7.35 57.5M
2022-05-17 7.59 7.59 7.34 7.41 88.4M
2022-05-16 7.37 7.62 7.32 7.58 154.6M
2022-05-13 7.18 7.29 7.10 7.22 58.2M
2022-05-12 7.20 7.31 7.06 7.17 60.5M
2022-05-11 7.33 7.44 7.24 7.24 85.8M
2022-05-10 7.10 7.35 7.03 7.34 70.0M
2022-05-09 7.09 7.24 7.00 7.23 59.3M
2022-05-06 7.20 7.33 7.03 7.08 67.7M
2022-05-05 7.24 7.49 7.20 7.35 70.1M
2022-04-29 6.91 7.20 6.90 7.18 93.3M
2022-04-28 7.15 7.18 6.77 6.91 89.5M
2022-04-27 6.85 7.19 6.68 7.16 96.9M
2022-04-26 7.34 7.39 6.80 6.87 108.8M
2022-04-25 7.60 7.75 7.22 7.25 109.1M
2022-04-22 7.88 8.01 7.60 7.70 116.7M
2022-04-21 8.70 8.96 8.02 8.03 220.5M
2022-04-20 9.00 9.37 8.63 8.79 232.3M
2022-04-19 8.85 9.25 8.67 9.15 214.7M
2022-04-18 8.63 8.85 8.55 8.77 118.0M
2022-04-15 8.61 8.83 8.51 8.64 118.9M
2022-04-14 8.22 8.85 8.02 8.61 175.6M
2022-04-13 8.22 8.49 8.22 8.22 117.8M
2022-04-12 8.38 8.51 7.88 8.30 161.6M
2022-04-11 8.36 8.99 8.21 8.53 237.7M
2022-04-08 8.53 8.55 8.15 8.33 100.7M
2022-04-07 8.76 8.89 8.50 8.56 99.3M
2022-04-06 8.80 8.98 8.61 8.82 119.3M
2022-04-01 8.76 8.96 8.70 8.85 138.8M
2022-03-31 8.68 8.90 8.62 8.70 143.0M
2022-03-30 8.45 8.82 8.31 8.69 163.4M
2022-03-29 8.37 8.90 8.21 8.71 202.1M
2022-03-28 8.20 8.45 7.97 8.43 198.3M
2022-03-25 7.81 8.25 7.75 8.09 152.3M
2022-03-24 7.84 7.98 7.79 7.82 61.7M
2022-03-23 7.85 7.99 7.80 7.85 65.6M
2022-03-22 7.90 7.99 7.82 7.88 87.8M
2022-03-21 7.68 8.06 7.64 8.00 139.3M
2022-03-18 7.57 7.76 7.49 7.70 78.9M
2022-03-17 7.52 7.75 7.48 7.60 84.3M
2022-03-16 7.40 7.57 7.16 7.47 87.6M
2022-03-15 7.89 7.92 7.31 7.31 101.1M
2022-03-14 8.09 8.35 7.86 7.88 82.2M
2022-03-11 7.80 8.25 7.50 8.22 131.7M
2022-03-10 8.06 8.09 7.83 7.89 75.1M
2022-03-09 8.02 8.10 7.40 7.92 115.1M
2022-03-08 8.60 8.60 7.99 8.02 129.2M
2022-03-07 8.98 9.04 8.52 8.64 115.4M
2022-03-04 8.45 9.17 8.34 8.79 176.4M
2022-03-03 8.57 8.69 8.39 8.49 93.0M
2022-03-02 8.45 8.72 8.41 8.56 117.9M
2022-03-01 8.38 8.47 8.27 8.46 97.0M
2022-02-28 8.36 8.38 8.18 8.28 63.1M
2022-02-25 8.41 8.45 8.30 8.35 71.4M
2022-02-24 8.45 8.62 8.26 8.36 144.8M
2022-02-23 8.90 8.90 8.23 8.50 157.8M
2022-02-22 8.79 8.87 8.60 8.76 89.9M
2022-02-21 8.37 8.96 8.32 8.78 141.0M
2022-02-18 8.30 8.47 8.22 8.37 72.0M
2022-02-17 8.21 8.41 8.13 8.37 96.2M
2022-02-16 8.10 8.19 8.01 8.19 85.6M
2022-02-15 8.10 8.10 7.81 8.09 151.0M
2022-02-14 9.00 9.18 8.23 8.23 217.1M
2022-02-11 9.74 9.74 9.12 9.14 158.2M
2022-02-10 9.55 9.95 9.52 9.84 132.6M
2022-02-09 9.40 9.72 9.30 9.61 115.9M
2022-02-08 9.44 9.56 9.27 9.45 71.8M
2022-02-07 9.30 9.52 9.02 9.45 93.2M
2022-01-28 9.10 9.28 8.93 9.15 63.9M
2022-01-27 9.19 9.37 8.99 8.99 61.1M
2022-01-26 8.99 9.30 8.97 9.28 65.7M
2022-01-25 9.51 9.61 8.96 9.01 80.8M
2022-01-24 9.00 9.59 8.96 9.42 94.0M
2022-01-21 9.39 9.39 8.99 9.04 83.5M
2022-01-20 9.34 9.59 9.29 9.37 87.4M
2022-01-19 9.49 9.50 9.24 9.36 52.5M
2022-01-18 9.50 9.59 9.39 9.49 72.6M
2022-01-17 9.56 9.77 9.34 9.51 94.9M
2022-01-14 9.38 9.52 9.29 9.44 74.7M
2022-01-13 9.45 9.67 9.35 9.42 90.1M
2022-01-12 9.69 9.72 9.26 9.52 147.1M
2022-01-11 10.14 10.23 9.66 9.71 107.4M
2022-01-10 9.80 10.11 9.62 10.08 103.6M
2022-01-07 10.56 10.65 9.88 9.90 180.4M
2022-01-06 10.58 10.73 10.37 10.59 93.7M
2022-01-05 10.88 11.10 10.61 10.68 136.7M
2022-01-04 10.50 11.08 10.48 10.94 187.8M