Shenzhen BSC Technology Co Ltd (300951)

300951
🏛️ Chine →
38.68
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
09:30 40.16 40.16 39.85 40.00 304.8K
09:35 40.00 40.14 39.87 39.87 175.9K
09:40 39.91 39.91 39.69 39.71 295.5K
09:45 39.72 39.73 39.52 39.52 228.9K
09:50 39.50 39.50 39.25 39.25 242.9K
09:55 39.25 39.38 39.11 39.38 159.4K
10:00 39.33 39.36 39.18 39.27 90.3K
10:05 39.27 39.38 39.20 39.37 84.3K
10:10 39.32 39.36 39.27 39.35 36.9K
10:15 39.35 39.37 39.22 39.25 53.6K
10:20 39.25 39.33 39.18 39.31 150.2K
10:25 39.36 39.36 39.26 39.26 61.8K
10:30 39.27 39.32 39.26 39.27 50.4K
10:35 39.26 39.26 39.00 39.07 174.5K
10:40 39.07 39.17 38.93 39.17 110.0K
10:45 39.16 39.30 39.11 39.30 71.3K
10:50 39.36 39.48 39.31 39.40 85.7K
10:55 39.43 39.43 39.32 39.34 37.1K
11:00 39.34 39.46 39.34 39.41 33.3K
11:05 39.41 39.41 39.30 39.31 30.2K
11:10 39.31 39.38 39.25 39.38 44.1K
11:15 39.31 39.39 39.30 39.30 14.7K
11:20 39.30 39.30 39.21 39.21 30.5K
11:25 39.20 39.20 39.13 39.15 34.8K
11:30 39.14 39.14 39.14 39.14 0.2K
13:00 39.14 39.25 39.14 39.21 93.6K
13:05 39.23 39.33 39.21 39.29 29.6K
13:10 39.28 39.28 39.20 39.24 21.9K
13:15 39.24 39.29 39.21 39.22 13.8K
13:20 39.20 39.22 39.17 39.19 47.9K
13:25 39.17 39.19 39.07 39.10 105.2K
13:30 39.10 39.10 38.97 38.97 114.9K
13:35 38.98 39.03 38.93 38.98 61.5K
13:40 38.99 39.05 38.95 38.99 46.3K
13:45 38.98 39.21 38.98 39.21 33.9K
13:50 39.22 39.22 38.99 38.99 72.7K
13:55 38.99 39.06 38.88 38.89 93.6K
14:00 38.91 38.96 38.88 38.96 37.4K
14:05 38.96 39.01 38.95 38.97 41.5K
14:10 38.97 38.98 38.87 38.87 91.8K
14:15 38.87 38.97 38.86 38.94 53.1K
14:20 38.94 38.96 38.90 38.91 50.3K
14:25 38.91 38.92 38.86 38.89 147.5K
14:30 38.89 38.96 38.80 38.80 114.9K
14:35 38.79 38.87 38.71 38.80 87.8K
14:40 38.81 38.87 38.80 38.86 106.7K
14:45 38.86 38.93 38.78 38.82 66.9K
14:50 38.78 38.79 38.70 38.72 98.6K
14:55 38.72 38.72 38.68 38.71 74.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 40.28 40.28 38.68 38.68 4.3M
2025-09-25 40.80 41.63 40.36 40.43 4.4M
2025-09-24 40.01 41.50 39.47 41.01 4.8M
2025-09-23 42.20 42.30 39.58 40.46 7.0M
2025-09-22 40.02 44.98 40.02 42.48 7.9M
2025-09-19 40.35 41.38 39.24 39.45 3.5M
2025-09-18 42.02 42.30 39.56 40.40 6.6M
2025-09-17 40.61 42.11 40.23 41.85 6.1M
2025-09-16 39.25 40.98 39.00 40.73 5.1M
2025-09-15 39.70 39.90 38.92 39.21 3.4M
2025-09-12 39.89 40.56 39.16 40.09 4.9M
2025-09-11 39.21 40.08 38.86 39.86 5.5M
2025-09-10 38.10 40.48 37.96 39.51 6.6M
2025-09-09 39.70 39.88 37.57 38.00 4.8M
2025-09-08 39.51 40.25 39.00 40.15 4.7M
2025-09-05 37.86 40.25 37.20 39.78 5.5M
2025-09-04 38.93 39.69 36.80 37.53 5.0M
2025-09-03 39.49 40.10 38.41 38.67 4.8M
2025-09-02 42.99 43.00 39.42 39.88 8.1M
2025-09-01 40.01 44.00 39.65 43.15 13.7M
2025-08-29 38.94 39.96 38.30 39.70 4.5M
2025-08-28 38.92 39.63 37.40 38.91 5.9M
2025-08-27 40.70 41.28 38.74 38.92 7.1M
2025-08-26 39.55 41.32 39.38 40.53 8.6M
2025-08-25 40.30 40.39 39.01 39.55 7.1M
2025-08-22 40.20 41.35 39.80 40.27 7.9M
2025-08-21 40.88 43.26 39.57 40.50 10.9M
2025-08-20 39.85 43.98 38.64 41.52 11.0M
2025-08-19 39.20 42.58 38.90 39.87 14.8M
2025-08-18 36.90 40.80 36.70 40.00 16.0M
2025-08-15 35.53 39.00 34.88 37.21 14.9M
2025-08-14 34.56 34.65 33.35 33.45 2.6M
2025-08-13 34.50 34.58 34.04 34.48 2.0M
2025-08-12 34.67 34.75 34.23 34.42 2.0M
2025-08-11 33.80 34.65 33.80 34.47 2.5M
2025-08-08 33.95 34.19 33.65 33.84 2.0M
2025-08-07 35.04 35.88 33.91 34.11 5.4M
2025-08-06 34.91 35.06 34.55 34.87 1.5M
2025-08-05 34.60 35.15 34.35 34.93 2.2M
2025-08-04 33.40 34.66 33.18 34.47 2.1M
2025-08-01 33.25 33.77 33.09 33.64 1.8M
2025-07-31 33.87 34.17 33.13 33.27 2.4M
2025-07-30 34.39 34.70 33.60 33.89 2.7M
2025-07-29 33.99 35.20 33.70 34.52 4.4M
2025-07-28 33.36 33.86 33.21 33.82 2.3M
2025-07-25 32.72 33.39 32.65 33.26 1.8M
2025-07-24 32.55 32.85 32.46 32.75 1.1M
2025-07-23 32.90 32.95 32.39 32.67 2.0M
2025-07-22 33.20 33.48 32.81 32.93 1.6M
2025-07-21 33.17 33.27 32.82 33.20 1.7M
2025-07-18 33.52 33.55 32.85 33.04 1.9M
2025-07-17 32.60 33.60 32.44 33.41 3.7M
2025-07-16 32.28 33.20 32.13 32.50 1.9M
2025-07-15 32.55 32.75 31.93 32.32 1.7M
2025-07-14 32.25 32.53 32.13 32.52 1.3M
2025-07-11 32.25 32.40 31.94 32.25 1.6M
2025-07-10 32.86 32.94 32.09 32.25 2.1M
2025-07-09 32.92 33.26 32.67 32.82 2.2M
2025-07-08 32.97 33.44 32.74 32.91 2.8M
2025-07-07 32.70 33.15 32.51 32.93 1.3M
2025-07-04 33.83 33.95 32.70 32.85 3.0M
2025-07-03 32.80 33.99 32.80 33.99 3.1M
2025-07-02 33.80 33.90 32.70 32.90 3.5M
2025-07-01 34.40 34.62 33.34 33.94 4.5M
2025-06-30 34.51 34.98 33.83 34.30 4.3M
2025-06-27 34.29 34.88 33.77 34.50 5.7M
2025-06-26 34.50 35.47 33.90 33.91 7.0M
2025-06-25 33.43 35.39 32.75 35.10 12.1M
2025-06-24 31.16 35.68 31.08 34.35 11.7M
2025-06-23 30.41 31.15 30.20 31.11 2.1M
2025-06-20 31.06 31.80 30.78 30.82 2.3M
2025-06-19 32.15 32.75 30.99 31.21 4.1M
2025-06-18 30.94 33.44 30.50 32.35 5.3M
2025-06-17 30.39 31.20 30.23 31.15 2.9M
2025-06-16 29.99 30.68 29.90 30.39 2.1M
2025-06-13 30.01 31.03 29.90 30.26 3.3M
2025-06-12 29.41 30.66 29.34 30.29 4.4M
2025-06-11 28.80 29.36 28.78 29.29 1.0M
2025-06-10 29.28 29.37 28.55 28.87 1.2M
2025-06-09 29.28 29.38 29.01 29.27 0.9M
2025-06-06 29.14 29.33 28.94 29.18 1.1M
2025-06-05 28.62 29.22 28.55 29.16 1.5M
2025-06-04 28.34 28.68 28.20 28.57 1.0M
2025-06-03 28.13 28.38 27.72 28.30 0.7M
2025-05-30 28.68 28.68 28.06 28.13 0.9M
2025-05-29 28.18 28.72 28.08 28.72 1.1M
2025-05-28 27.86 28.31 27.86 28.09 0.7M
2025-05-27 28.20 28.22 27.72 27.95 0.8M
2025-05-26 27.98 28.15 27.76 28.08 0.9M
2025-05-23 28.63 28.64 27.84 27.98 1.5M
2025-05-22 29.01 29.88 28.81 29.30 2.0M
2025-05-21 29.49 29.49 28.80 29.07 1.3M
2025-05-20 29.07 29.40 28.77 29.34 0.9M
2025-05-19 29.10 29.28 28.70 29.10 0.9M
2025-05-16 28.82 29.28 28.64 29.10 0.9M
2025-05-15 29.10 29.36 28.82 28.82 0.9M
2025-05-14 29.19 29.50 28.90 29.23 1.2M
2025-05-13 29.89 29.99 29.21 29.25 1.5M
2025-05-12 29.03 29.60 29.03 29.35 1.3M
2025-05-09 29.19 29.19 28.54 28.81 1.1M
2025-05-08 28.70 29.32 28.59 29.21 1.4M
2025-05-07 29.23 29.56 28.46 28.78 1.5M
2025-05-06 28.06 28.71 28.05 28.70 1.2M
2025-04-30 27.57 28.16 27.55 27.99 1.2M
2025-04-29 27.31 27.80 27.06 27.55 1.0M
2025-04-28 27.69 27.75 27.15 27.32 1.1M
2025-04-25 27.56 27.90 27.45 27.66 1.1M
2025-04-24 28.37 28.37 27.44 27.56 1.4M
2025-04-23 27.45 28.09 27.45 28.00 2.2M
2025-04-22 27.19 27.45 27.01 27.29 1.6M
2025-04-21 26.92 27.45 26.70 27.37 1.9M
2025-04-18 26.56 27.86 26.38 27.23 2.7M
2025-04-17 26.12 26.79 26.09 26.54 1.1M
2025-04-16 26.66 26.82 25.74 26.38 1.5M
2025-04-15 26.88 27.25 26.55 26.84 1.1M
2025-04-14 27.73 27.74 26.94 27.04 2.2M
2025-04-11 25.90 26.74 25.84 26.47 2.0M
2025-04-10 26.80 27.56 26.13 26.22 3.1M
2025-04-09 25.00 25.94 23.50 25.73 2.5M
2025-04-08 25.57 26.76 24.85 25.52 2.5M
2025-04-07 28.70 28.70 24.58 25.12 3.4M
2025-04-03 31.10 31.50 30.20 30.48 1.7M
2025-04-02 30.68 31.77 30.68 31.43 1.7M
2025-04-01 30.86 31.30 30.66 30.79 1.3M
2025-03-31 30.37 30.84 29.99 30.62 1.7M
2025-03-28 30.96 31.18 30.61 30.61 1.1M
2025-03-27 31.05 31.39 30.30 30.95 1.5M
2025-03-26 30.84 31.45 30.73 31.12 1.3M
2025-03-25 31.10 31.27 30.56 30.84 1.4M
2025-03-24 31.69 31.95 30.29 31.06 2.3M
2025-03-21 32.62 32.72 31.62 31.70 2.4M
2025-03-20 32.59 33.20 32.50 32.73 1.8M
2025-03-19 33.03 33.20 32.50 32.71 2.2M
2025-03-18 33.33 33.40 32.88 33.19 2.8M
2025-03-17 33.28 33.65 33.10 33.34 2.9M
2025-03-14 33.84 34.07 32.66 33.30 3.9M
2025-03-13 33.44 34.10 32.53 33.25 3.7M
2025-03-12 32.86 33.89 32.81 33.60 5.1M
2025-03-11 32.36 32.97 32.32 32.72 2.6M
2025-03-10 32.83 33.58 32.64 32.95 3.7M
2025-03-07 32.65 33.77 32.30 33.10 6.2M
2025-03-06 32.73 33.14 32.55 32.65 5.2M
2025-03-05 32.47 32.76 31.93 32.71 6.4M
2025-03-04 30.40 34.27 30.30 33.15 8.9M
2025-03-03 30.75 31.16 30.23 30.46 2.2M
2025-02-28 31.50 31.63 30.39 30.53 2.4M
2025-02-27 32.00 32.14 30.93 31.70 2.9M
2025-02-26 31.59 32.18 31.38 31.90 3.2M
2025-02-25 31.00 31.88 30.75 31.62 3.2M
2025-02-24 31.30 31.66 30.92 31.22 2.9M
2025-02-21 30.82 32.13 30.60 31.48 4.6M
2025-02-20 30.03 31.09 29.83 30.84 3.9M
2025-02-19 29.28 29.96 29.28 29.96 1.8M
2025-02-18 29.98 30.24 29.21 29.28 1.6M
2025-02-17 29.98 30.33 29.69 30.07 1.6M
2025-02-14 30.15 30.15 29.69 29.91 1.6M
2025-02-13 30.77 30.77 29.85 29.96 1.8M
2025-02-12 30.44 30.70 30.20 30.68 1.9M
2025-02-11 30.40 30.54 30.11 30.40 1.7M
2025-02-10 30.25 30.56 29.78 30.54 2.3M
2025-02-07 30.10 30.80 29.86 30.10 2.3M
2025-02-06 29.07 30.05 28.92 30.05 2.0M
2025-02-05 28.99 29.42 28.72 29.09 1.8M
2025-01-27 29.33 29.59 28.62 28.69 1.3M
2025-01-24 28.68 29.37 28.61 29.30 1.3M
2025-01-23 29.40 29.68 28.83 28.83 1.7M
2025-01-22 28.98 29.45 28.98 29.13 1.4M
2025-01-21 29.15 29.26 28.65 29.20 1.4M
2025-01-20 28.73 29.28 28.62 29.09 1.7M
2025-01-17 27.92 28.74 27.92 28.60 2.1M
2025-01-16 27.95 28.29 27.57 28.12 1.9M
2025-01-15 28.05 28.22 27.69 27.80 1.5M
2025-01-14 27.00 28.07 26.85 28.05 2.1M
2025-01-13 26.85 27.13 26.31 26.88 1.5M
2025-01-10 28.00 28.27 26.97 26.97 1.6M
2025-01-09 27.65 28.50 27.64 28.03 1.9M
2025-01-08 28.01 28.14 26.73 27.71 2.4M
2025-01-07 27.12 28.34 26.99 28.24 2.1M
2025-01-06 27.22 27.85 26.50 27.16 2.2M
2025-01-03 28.71 29.00 27.10 27.44 2.9M
2025-01-02 29.67 29.87 28.22 28.54 2.6M