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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 59.97 60.36 59.60 59.97 0.6M
2021-12-30 60.01 60.64 59.87 59.97 0.7M
2021-12-29 60.60 60.65 59.73 60.00 0.7M
2021-12-28 59.43 61.03 58.97 60.65 1.2M
2021-12-27 60.01 60.93 59.01 59.43 1.1M
2021-12-24 59.33 60.06 57.67 60.01 1.8M
2021-12-23 59.07 59.99 58.72 59.29 1.1M
2021-12-22 58.87 59.20 58.34 59.09 0.6M
2021-12-21 57.97 58.77 57.81 58.67 0.6M
2021-12-20 58.34 58.58 57.61 57.99 0.8M
2021-12-17 59.67 60.19 58.27 58.34 1.2M
2021-12-16 59.63 60.65 59.21 60.20 1.0M
2021-12-15 60.61 60.91 59.23 59.33 1.2M
2021-12-14 60.01 61.70 60.01 60.45 1.2M
2021-12-13 60.05 60.83 59.27 60.15 1.1M
2021-12-10 58.97 60.35 58.40 60.13 1.1M
2021-12-09 59.00 59.69 58.77 59.08 1.0M
2021-12-08 58.07 59.23 58.03 59.19 1.2M
2021-12-07 59.45 59.53 57.59 57.73 1.6M
2021-12-06 62.55 62.66 58.81 58.93 2.5M
2021-12-03 63.19 65.31 62.23 62.29 2.0M
2021-12-02 66.01 66.79 62.81 63.20 2.4M
2021-12-01 62.81 67.71 62.43 66.67 3.1M
2021-11-30 64.40 65.16 62.27 62.81 2.4M
2021-11-29 63.97 65.73 63.41 64.40 1.9M
2021-11-26 65.91 67.00 64.43 64.85 2.3M
2021-11-25 68.33 68.77 66.20 66.77 2.8M
2021-11-24 65.05 69.06 64.67 68.31 4.7M
2021-11-23 62.07 66.45 61.53 65.27 3.6M
2021-11-22 61.47 62.91 61.37 62.52 1.9M
2021-11-19 60.57 61.55 60.11 61.00 1.6M
2021-11-18 62.67 62.67 60.49 60.57 1.8M
2021-11-17 62.13 62.64 60.82 62.20 1.9M
2021-11-16 64.57 64.97 62.00 62.13 2.5M
2021-11-15 66.04 66.99 64.00 64.57 3.3M
2021-11-12 62.70 67.33 62.59 66.58 3.6M
2021-11-11 64.20 65.31 62.53 62.90 2.7M
2021-11-10 63.67 64.53 63.07 64.35 2.0M
2021-11-09 64.86 65.97 63.67 64.03 2.6M
2021-11-08 63.03 66.52 61.39 64.93 5.4M
2021-11-05 57.92 64.00 57.59 63.39 6.5M
2021-11-04 56.90 58.54 56.90 57.71 2.0M
2021-11-03 55.99 57.05 55.67 56.87 1.3M
2021-11-02 56.03 56.89 54.87 55.61 1.3M
2021-11-01 56.03 56.97 55.48 56.27 1.4M
2021-10-29 54.05 56.57 54.05 56.01 1.7M
2021-10-28 53.77 55.26 53.67 53.99 1.4M
2021-10-27 57.33 57.93 54.38 54.39 2.3M
2021-10-26 52.99 53.66 52.69 53.61 0.7M
2021-10-25 52.30 53.06 52.01 53.00 0.4M
2021-10-22 51.87 52.50 51.87 52.30 0.2M
2021-10-21 52.59 52.59 51.93 52.06 0.6M
2021-10-20 53.25 53.42 52.60 52.63 0.4M
2021-10-19 52.67 53.40 52.67 53.27 0.5M
2021-10-18 53.13 53.13 52.53 52.87 0.4M
2021-10-15 53.40 53.84 52.59 53.15 0.6M
2021-10-14 54.40 55.26 53.80 53.84 0.8M
2021-10-13 53.71 54.31 53.05 54.25 0.7M
2021-10-12 52.67 53.79 52.54 53.39 0.8M
2021-10-11 52.60 53.03 52.54 52.86 0.3M
2021-10-08 52.75 53.28 52.52 52.71 0.4M
2021-09-30 51.85 52.59 51.85 52.33 0.4M
2021-09-29 53.20 53.26 51.61 51.69 1.0M
2021-09-28 52.79 53.66 52.40 53.37 0.5M
2021-09-27 54.05 54.43 52.39 52.67 1.0M
2021-09-24 54.40 54.42 53.77 53.88 0.6M
2021-09-23 54.12 54.49 54.12 54.43 0.6M
2021-09-22 54.16 54.56 53.77 54.11 0.5M
2021-09-17 54.99 55.01 53.89 54.16 0.9M
2021-09-16 54.82 55.35 54.78 55.00 0.7M
2021-09-15 55.58 55.92 54.81 54.93 1.1M
2021-09-14 56.67 57.60 55.99 56.07 1.1M
2021-09-13 57.26 58.41 56.82 56.99 1.1M
2021-09-10 56.60 57.85 56.42 57.21 1.7M
2021-09-09 57.69 61.33 57.69 58.50 2.9M
2021-09-08 56.43 57.31 56.43 56.67 1.2M
2021-09-07 56.61 56.80 56.13 56.54 1.0M
2021-09-06 55.33 56.90 55.06 56.53 1.3M
2021-09-03 55.13 55.37 54.73 55.23 0.8M
2021-09-02 55.65 55.70 54.73 55.22 0.8M
2021-09-01 55.07 55.79 54.47 55.57 1.0M
2021-08-31 55.34 55.50 54.01 55.07 1.1M
2021-08-30 55.99 56.45 55.11 55.51 1.0M
2021-08-27 55.37 56.09 54.81 55.53 1.1M
2021-08-26 57.99 58.33 55.34 55.49 2.9M
2021-08-25 58.33 59.21 57.73 57.91 1.8M
2021-08-24 58.00 58.41 57.25 58.13 1.7M
2021-08-23 53.75 58.57 53.75 58.07 3.7M
2021-08-20 54.33 54.33 53.21 53.56 0.9M
2021-08-19 54.67 55.09 54.01 54.33 0.9M
2021-08-18 53.92 56.10 53.92 54.89 1.3M
2021-08-17 55.33 56.04 53.87 53.92 1.4M
2021-08-16 53.93 56.47 53.81 55.57 1.9M
2021-08-13 54.76 54.83 53.45 53.85 1.2M
2021-08-12 54.43 55.32 54.37 54.76 0.9M
2021-08-11 54.75 55.12 54.44 54.67 0.9M
2021-08-10 54.79 55.55 54.40 54.81 1.0M
2021-08-09 54.85 54.93 53.97 54.92 0.8M
2021-08-06 53.20 55.13 53.19 54.87 1.7M
2021-08-05 53.85 53.85 52.54 53.18 1.1M
2021-08-04 53.27 53.89 53.11 53.75 0.8M
2021-08-03 53.47 54.26 53.09 53.28 1.0M
2021-08-02 52.26 53.75 51.75 53.50 1.3M
2021-07-30 52.79 53.09 51.41 52.32 1.3M
2021-07-29 53.03 53.66 52.65 53.01 0.9M
2021-07-28 55.88 55.88 52.03 52.36 1.7M
2021-07-27 55.94 57.00 55.16 55.87 1.2M
2021-07-26 56.47 57.11 55.13 55.95 0.9M
2021-07-23 57.31 57.79 56.37 56.39 1.1M
2021-07-22 55.99 57.33 55.68 57.31 1.2M
2021-07-21 55.56 56.65 55.56 56.07 0.9M
2021-07-20 54.93 55.73 54.84 55.55 0.5M
2021-07-19 55.75 55.77 55.06 55.37 0.8M
2021-07-16 55.83 56.29 55.78 55.80 0.8M
2021-07-15 57.04 57.04 55.73 56.07 1.3M
2021-07-14 57.03 57.71 56.67 57.33 1.1M
2021-07-13 57.93 57.93 56.84 57.07 1.3M
2021-07-12 57.41 58.27 57.01 58.09 1.2M
2021-07-09 58.01 58.01 56.53 57.35 1.8M
2021-07-08 59.69 59.85 58.20 58.21 1.7M
2021-07-07 59.09 59.93 58.80 59.38 1.2M
2021-07-06 60.15 60.29 58.54 59.32 1.6M
2021-07-05 59.47 60.83 58.73 60.63 2.0M
2021-07-02 62.00 62.00 59.53 59.56 2.7M
2021-07-01 64.33 64.37 62.03 62.33 2.9M
2021-06-30 60.60 64.19 60.17 63.99 4.5M
2021-06-29 61.59 62.82 60.07 60.11 3.1M
2021-06-28 59.53 64.23 58.93 62.11 4.5M
2021-06-25 57.47 59.93 56.89 59.36 2.8M
2021-06-24 58.34 58.37 57.34 57.36 1.4M
2021-06-23 57.19 58.37 56.81 58.37 1.9M
2021-06-22 57.53 57.60 56.66 57.28 1.1M
2021-06-21 57.00 57.83 56.79 57.33 1.3M
2021-06-18 56.45 57.43 56.01 57.23 1.4M
2021-06-17 56.10 56.53 55.52 56.47 1.3M
2021-06-16 56.11 56.84 56.01 56.07 1.0M
2021-06-15 55.87 56.75 55.52 56.10 1.1M
2021-06-11 56.93 56.93 55.58 55.60 1.3M
2021-06-10 56.14 56.92 56.01 56.68 1.1M
2021-06-09 56.25 56.79 55.87 56.13 1.0M
2021-06-08 57.55 57.55 56.11 56.24 1.6M
2021-06-07 57.63 58.25 57.27 57.33 1.5M
2021-06-04 58.53 59.93 57.90 57.91 2.2M
2021-06-03 58.01 60.65 58.01 58.51 2.8M
2021-06-02 57.68 58.59 57.01 57.92 2.0M
2021-06-01 56.79 58.45 56.79 57.61 2.2M
2021-05-31 55.93 57.03 55.74 56.83 1.2M
2021-05-28 57.35 57.43 55.93 55.93 1.7M
2021-05-27 56.64 57.73 56.47 57.43 1.8M
2021-05-26 55.84 56.90 55.71 56.77 1.7M
2021-05-25 55.71 56.08 55.33 55.83 1.1M
2021-05-24 56.39 56.55 55.57 55.94 1.1M
2021-05-21 54.76 56.39 54.73 56.00 2.1M
2021-05-20 55.28 55.53 54.75 54.75 1.1M
2021-05-19 55.35 56.05 55.07 55.28 1.2M
2021-05-18 55.31 55.70 54.80 55.60 0.9M
2021-05-17 55.13 55.68 54.88 55.31 1.0M
2021-05-14 55.33 55.51 54.77 55.05 1.3M
2021-05-13 56.00 56.53 55.79 56.21 0.8M
2021-05-12 56.30 56.53 55.87 56.38 0.9M
2021-05-11 55.29 56.65 54.95 56.51 1.2M
2021-05-10 55.18 55.99 54.76 55.57 0.9M
2021-05-07 56.08 56.08 55.00 55.07 1.1M
2021-05-06 55.79 56.44 55.35 55.78 1.0M
2021-04-30 57.67 58.17 55.14 55.63 2.5M
2021-04-29 58.07 59.11 57.83 57.87 1.5M
2021-04-28 57.69 58.25 57.47 58.07 1.3M
2021-04-27 59.42 59.42 57.42 57.67 2.4M
2021-04-26 60.71 62.00 59.89 59.95 2.5M
2021-04-23 59.88 59.88 59.00 59.41 1.5M
2021-04-22 59.37 60.30 59.37 59.97 1.4M
2021-04-21 59.86 59.86 58.85 59.45 1.7M
2021-04-20 60.55 61.72 59.91 59.97 2.0M
2021-04-19 60.13 60.99 59.94 60.69 1.8M
2021-04-16 59.24 60.45 58.98 60.07 1.6M
2021-04-15 60.34 60.67 58.71 58.93 2.0M
2021-04-14 60.53 60.91 60.00 60.57 1.4M
2021-04-13 59.85 60.75 59.81 60.28 1.7M
2021-04-12 62.02 62.20 59.77 59.81 2.9M
2021-04-09 63.75 64.45 62.01 62.39 4.2M
2021-04-08 63.54 69.33 63.20 65.73 5.6M
2021-04-07 61.98 63.69 61.09 63.54 3.6M
2021-04-06 61.51 62.59 60.80 61.99 2.3M
2021-04-02 61.30 62.99 61.30 61.74 2.8M
2021-04-01 61.49 62.27 60.95 61.23 2.8M
2021-03-31 60.06 63.93 60.06 62.55 4.8M
2021-03-30 59.21 60.13 59.20 59.20 1.7M
2021-03-29 59.53 61.00 59.12 59.29 2.0M
2021-03-26 59.21 59.90 58.71 59.37 2.0M
2021-03-25 59.98 60.00 58.89 59.05 2.7M
2021-03-24 63.20 63.20 61.00 61.00 3.2M
2021-03-23 62.80 64.32 61.35 63.73 4.5M
2021-03-22 61.01 63.46 61.01 62.89 4.1M
2021-03-19 59.06 62.61 58.68 61.33 4.4M
2021-03-18 60.67 60.98 59.21 59.56 3.2M
2021-03-17 58.87 60.87 58.47 60.51 3.2M
2021-03-16 58.83 59.66 58.21 59.14 2.4M
2021-03-15 61.33 61.33 58.59 58.62 3.9M
2021-03-12 61.63 63.69 60.85 62.18 4.0M
2021-03-11 61.67 63.19 59.25 62.27 3.5M
2021-03-10 61.99 63.41 60.67 61.75 3.5M
2021-03-09 66.58 66.58 60.94 61.07 5.3M
2021-03-08 66.66 69.87 66.00 67.00 5.7M
2021-03-05 67.27 67.94 65.35 65.87 6.5M
2021-03-04 74.67 78.00 69.89 69.89 7.4M
2021-03-03 81.33 81.33 75.92 76.01 8.0M
2021-03-02 89.73 92.00 81.53 84.01 8.2M
2021-03-01 82.86 97.93 80.95 87.33 8.7M
2021-02-26 113.33 113.33 90.07 90.13 15.2M