Tianjin Benefo Tejing Electric Co Ltd (600468)

600468
🏛️ Chine →
6.94
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
2023-12-29 6.30 6.98 6.25 6.70 102.8M
2023-12-28 6.26 6.88 6.10 6.39 98.0M
2023-12-27 6.02 6.49 5.97 6.35 90.9M
2023-12-26 5.88 6.25 5.86 6.08 97.4M
2023-12-25 5.38 5.96 5.37 5.96 62.6M
2023-12-22 5.83 5.84 5.38 5.42 45.5M
2023-12-21 6.07 6.10 5.65 5.84 42.4M
2023-12-20 5.99 6.08 5.92 6.00 40.2M
2023-12-19 5.82 6.15 5.77 6.10 66.3M
2023-12-18 5.75 5.94 5.67 5.90 52.4M
2023-12-15 5.66 5.83 5.58 5.78 27.1M
2023-12-14 5.69 5.84 5.67 5.69 25.4M
2023-12-13 5.65 5.75 5.62 5.66 18.5M
2023-12-12 5.68 5.69 5.61 5.65 16.0M
2023-12-11 5.68 5.70 5.60 5.69 20.3M
2023-12-08 5.74 5.74 5.63 5.69 19.7M
2023-12-07 5.77 5.78 5.66 5.70 25.7M
2023-12-06 5.74 5.86 5.70 5.78 22.7M
2023-12-05 5.94 5.97 5.78 5.78 37.3M
2023-12-04 6.06 6.14 5.97 5.97 34.4M
2023-12-01 6.03 6.14 5.94 6.05 32.9M
2023-11-30 5.96 6.17 5.86 6.08 54.8M
2023-11-29 5.99 6.23 5.94 5.99 38.9M
2023-11-28 5.85 6.05 5.84 5.98 32.0M
2023-11-27 5.75 6.05 5.75 5.92 45.0M
2023-11-24 6.12 6.13 5.75 5.81 60.6M
2023-11-23 6.08 6.42 6.04 6.18 59.5M
2023-11-22 6.15 6.22 6.06 6.13 59.5M
2023-11-21 5.94 6.56 5.88 6.28 106.3M
2023-11-20 5.96 6.11 5.94 5.96 41.4M
2023-11-17 5.92 6.09 5.90 5.98 45.3M
2023-11-16 5.79 6.36 5.75 6.04 92.0M
2023-11-15 5.80 5.84 5.72 5.81 42.9M
2023-11-14 5.66 5.83 5.61 5.75 48.2M
2023-11-13 5.65 5.70 5.58 5.66 36.1M
2023-11-10 5.72 5.73 5.56 5.64 47.6M
2023-11-09 5.64 6.00 5.56 5.82 99.6M
2023-11-08 5.73 5.73 5.59 5.65 48.2M
2023-11-07 5.70 5.79 5.62 5.74 67.3M
2023-11-06 5.59 5.73 5.52 5.69 76.2M
2023-11-03 5.50 5.84 5.49 5.67 91.9M
2023-11-02 5.65 5.91 5.55 5.64 149.2M
2023-11-01 4.99 5.48 4.96 5.48 45.2M
2023-10-31 5.10 5.14 4.95 4.98 42.6M
2023-10-30 5.29 5.40 5.09 5.20 66.4M
2023-10-27 5.01 5.11 4.94 5.10 15.8M
2023-10-26 4.96 5.05 4.86 5.03 15.5M
2023-10-25 4.98 5.07 4.97 4.99 13.2M
2023-10-24 4.90 5.01 4.89 4.99 10.6M
2023-10-23 5.05 5.06 4.87 4.89 15.2M
2023-10-20 4.97 5.09 4.96 5.00 9.4M
2023-10-19 5.05 5.11 4.99 5.00 9.4M
2023-10-18 5.13 5.13 5.02 5.03 11.2M
2023-10-17 5.15 5.18 5.09 5.11 9.8M
2023-10-16 5.28 5.29 5.12 5.15 13.8M
2023-10-13 5.33 5.34 5.22 5.24 14.6M
2023-10-12 5.35 5.37 5.28 5.35 14.1M
2023-10-11 5.34 5.38 5.29 5.31 13.4M
2023-10-10 5.33 5.38 5.30 5.33 12.2M
2023-10-09 5.37 5.38 5.28 5.33 12.9M
2023-09-28 5.32 5.39 5.30 5.35 14.4M
2023-09-27 5.26 5.34 5.20 5.30 17.7M
2023-09-26 5.24 5.27 5.20 5.24 9.7M
2023-09-25 5.29 5.29 5.22 5.24 12.4M
2023-09-22 5.19 5.30 5.18 5.29 16.3M
2023-09-21 5.22 5.25 5.17 5.20 11.7M
2023-09-20 5.22 5.26 5.18 5.20 16.3M
2023-09-19 5.31 5.35 5.23 5.24 24.1M
2023-09-18 5.43 5.43 5.31 5.34 38.5M
2023-09-15 5.38 5.67 5.36 5.51 59.0M
2023-09-14 5.37 5.44 5.33 5.36 18.5M
2023-09-13 5.49 5.49 5.37 5.39 21.7M
2023-09-12 5.57 5.57 5.46 5.49 19.4M
2023-09-11 5.54 5.58 5.49 5.57 17.0M
2023-09-08 5.52 5.56 5.48 5.54 15.6M
2023-09-07 5.68 5.69 5.53 5.53 22.8M
2023-09-06 5.69 5.71 5.61 5.68 20.1M
2023-09-05 5.73 5.76 5.65 5.70 23.8M
2023-09-04 5.74 5.75 5.65 5.75 33.2M
2023-09-01 5.71 5.81 5.69 5.74 28.4M
2023-08-31 5.73 5.82 5.63 5.76 45.9M
2023-08-30 5.69 6.03 5.63 5.83 78.6M
2023-08-29 5.54 5.75 5.52 5.74 47.0M
2023-08-28 5.70 5.76 5.53 5.55 48.0M
2023-08-25 5.53 5.60 5.45 5.46 38.5M
2023-08-24 5.58 5.70 5.54 5.59 43.8M
2023-08-23 5.73 5.84 5.61 5.68 55.0M
2023-08-22 5.86 5.90 5.55 5.73 68.4M
2023-08-21 5.90 5.95 5.80 5.81 48.4M
2023-08-18 6.20 6.29 5.77 5.88 83.8M
2023-08-17 6.30 6.45 6.17 6.30 81.3M
2023-08-16 6.21 6.56 6.04 6.54 106.8M
2023-08-15 6.30 6.64 6.26 6.38 103.1M
2023-08-14 6.20 6.45 6.13 6.25 78.7M
2023-08-11 6.68 6.78 6.41 6.49 107.9M
2023-08-10 6.75 6.91 6.32 6.49 132.3M
2023-08-09 6.54 7.24 6.51 6.98 159.8M
2023-08-08 7.35 7.65 6.89 6.89 174.2M
2023-08-07 6.85 7.66 6.70 7.66 225.5M
2023-08-04 6.00 6.96 5.92 6.96 210.1M
2023-08-03 6.19 6.80 5.94 6.33 229.8M
2023-08-02 6.30 6.30 6.30 6.30 15.6M
2023-08-01 5.17 5.73 5.09 5.73 51.7M
2023-07-31 5.16 5.35 5.09 5.21 40.9M
2023-07-28 5.13 5.24 5.05 5.22 46.4M
2023-07-27 5.10 5.30 5.00 5.10 43.4M
2023-07-26 4.86 5.16 4.75 5.15 36.7M
2023-07-25 4.84 4.89 4.82 4.88 8.5M
2023-07-24 4.81 4.85 4.78 4.82 5.4M
2023-07-21 4.86 4.90 4.82 4.82 10.7M
2023-07-20 4.95 4.99 4.86 4.87 12.6M
2023-07-19 4.99 5.02 4.92 4.96 10.2M
2023-07-18 5.03 5.06 4.97 4.99 10.2M
2023-07-17 4.96 5.09 4.92 5.06 13.8M
2023-07-14 5.11 5.11 4.98 4.99 20.5M
2023-07-13 5.15 5.15 5.07 5.12 21.6M
2023-07-12 5.03 5.19 5.00 5.16 33.4M
2023-07-11 5.00 5.03 4.95 5.03 10.8M
2023-07-10 5.06 5.10 5.00 5.01 12.9M
2023-07-07 5.05 5.09 5.02 5.04 8.9M
2023-07-06 5.11 5.13 5.06 5.08 11.0M
2023-07-05 5.12 5.18 5.08 5.13 16.0M
2023-07-04 5.21 5.22 5.12 5.14 19.3M
2023-07-03 5.20 5.26 5.15 5.21 23.2M
2023-06-30 5.10 5.25 5.06 5.23 33.6M
2023-06-29 5.12 5.18 5.09 5.11 22.3M
2023-06-28 5.01 5.24 4.83 5.14 36.8M
2023-06-27 4.83 5.03 4.83 5.03 22.8M
2023-06-26 4.90 5.02 4.82 4.83 16.7M
2023-06-21 5.05 5.08 4.96 4.97 16.4M
2023-06-20 5.03 5.12 5.01 5.03 16.5M
2023-06-19 5.10 5.13 5.03 5.06 22.7M
2023-06-16 5.06 5.14 5.02 5.11 29.1M
2023-06-15 5.01 5.12 4.99 5.08 33.8M
2023-06-14 4.90 5.08 4.86 5.03 39.4M
2023-06-13 4.87 4.97 4.84 4.89 20.6M
2023-06-12 4.84 4.89 4.77 4.88 18.6M
2023-06-09 4.76 4.85 4.76 4.83 16.2M
2023-06-08 4.93 4.93 4.78 4.79 21.1M
2023-06-07 4.90 4.94 4.77 4.94 20.4M
2023-06-06 4.99 5.04 4.87 4.90 27.3M
2023-06-05 5.10 5.11 4.95 4.98 32.9M
2023-06-02 4.83 5.04 4.81 5.04 47.9M
2023-06-01 4.85 4.92 4.79 4.82 27.7M
2023-05-31 4.93 4.97 4.81 4.87 24.8M
2023-05-30 4.93 5.01 4.86 4.95 34.5M
2023-05-29 4.82 5.11 4.77 5.00 57.8M
2023-05-26 4.90 4.93 4.76 4.84 29.5M
2023-05-25 4.84 4.96 4.80 4.89 43.1M
2023-05-24 4.81 4.88 4.72 4.83 49.8M
2023-05-23 5.06 5.23 4.87 4.88 73.1M
2023-05-22 5.08 5.25 5.02 5.09 73.4M
2023-05-19 5.29 5.34 5.06 5.13 85.9M
2023-05-18 5.56 5.57 5.21 5.29 131.2M
2023-05-17 5.01 5.57 4.96 5.57 158.4M
2023-05-16 4.60 5.06 4.59 5.06 85.7M
2023-05-15 4.48 4.61 4.46 4.60 16.0M
2023-05-12 4.64 4.68 4.48 4.48 21.9M
2023-05-11 4.80 4.82 4.62 4.65 27.3M
2023-05-10 4.77 4.86 4.76 4.79 20.6M
2023-05-09 4.84 4.85 4.76 4.83 28.6M
2023-05-08 4.69 4.92 4.68 4.88 45.4M
2023-05-05 4.76 4.77 4.65 4.69 19.3M
2023-05-04 4.64 4.78 4.60 4.75 29.3M
2023-04-28 4.65 4.68 4.60 4.68 23.9M
2023-04-27 4.70 4.70 4.60 4.66 24.5M
2023-04-26 4.56 4.75 4.53 4.72 33.6M
2023-04-25 4.69 4.70 4.51 4.63 32.0M
2023-04-24 4.58 4.78 4.54 4.72 42.3M
2023-04-21 4.46 4.74 4.42 4.59 45.1M
2023-04-20 4.46 4.60 4.46 4.51 24.3M
2023-04-19 4.40 4.45 4.35 4.40 12.7M
2023-04-18 4.47 4.48 4.40 4.42 9.9M
2023-04-17 4.47 4.47 4.44 4.46 11.1M
2023-04-14 4.44 4.47 4.42 4.47 11.1M
2023-04-13 4.54 4.54 4.43 4.43 17.4M
2023-04-12 4.53 4.55 4.48 4.54 18.2M
2023-04-11 4.63 4.65 4.51 4.55 20.5M
2023-04-10 4.53 4.70 4.50 4.63 36.7M
2023-04-07 4.55 4.57 4.49 4.56 16.6M
2023-04-06 4.45 4.60 4.44 4.56 27.1M
2023-04-04 4.52 4.52 4.43 4.44 16.4M
2023-04-03 4.50 4.54 4.47 4.53 17.2M
2023-03-31 4.43 4.49 4.43 4.49 15.1M
2023-03-30 4.48 4.49 4.40 4.45 16.7M
2023-03-29 4.61 4.63 4.45 4.46 31.4M
2023-03-28 4.68 4.72 4.59 4.64 30.2M
2023-03-27 4.59 4.69 4.58 4.69 40.9M
2023-03-24 4.59 4.62 4.54 4.60 28.7M
2023-03-23 4.61 4.62 4.53 4.61 37.7M
2023-03-22 4.61 4.65 4.57 4.64 34.7M
2023-03-21 4.66 4.67 4.56 4.62 39.7M
2023-03-20 4.66 4.72 4.59 4.65 46.4M
2023-03-17 4.76 4.82 4.66 4.67 54.8M
2023-03-16 4.91 4.93 4.71 4.72 62.3M
2023-03-15 4.81 5.13 4.81 4.97 100.2M
2023-03-14 4.98 5.24 4.68 5.05 125.9M
2023-03-13 5.11 5.48 4.95 5.02 151.5M
2023-03-10 4.65 5.21 4.48 5.21 120.2M
2023-03-09 4.74 4.74 4.61 4.74 78.7M
2023-03-08 4.27 4.32 4.27 4.31 6.6M
2023-03-07 4.45 4.45 4.29 4.31 9.5M
2023-03-06 4.35 4.44 4.34 4.43 12.5M
2023-03-03 4.35 4.36 4.30 4.35 5.6M
2023-03-02 4.36 4.39 4.32 4.34 6.6M
2023-03-01 4.38 4.39 4.35 4.38 6.7M
2023-02-28 4.34 4.38 4.31 4.37 4.7M
2023-02-27 4.35 4.39 4.31 4.33 4.7M
2023-02-24 4.37 4.39 4.33 4.35 4.0M
2023-02-23 4.37 4.38 4.34 4.36 4.6M
2023-02-22 4.36 4.40 4.35 4.37 3.9M
2023-02-21 4.37 4.40 4.33 4.38 5.2M
2023-02-20 4.33 4.38 4.30 4.37 6.0M
2023-02-17 4.35 4.41 4.31 4.32 7.3M
2023-02-16 4.47 4.47 4.30 4.34 10.9M
2023-02-15 4.46 4.49 4.42 4.47 10.1M
2023-02-14 4.46 4.48 4.44 4.46 4.6M
2023-02-13 4.45 4.46 4.43 4.46 5.3M
2023-02-10 4.48 4.48 4.41 4.44 6.9M
2023-02-09 4.43 4.47 4.39 4.46 7.7M
2023-02-08 4.45 4.47 4.40 4.44 7.5M
2023-02-07 4.40 4.47 4.37 4.44 9.5M
2023-02-06 4.39 4.45 4.37 4.39 7.9M
2023-02-03 4.42 4.42 4.32 4.38 8.4M
2023-02-02 4.40 4.43 4.36 4.41 6.8M
2023-02-01 4.36 4.41 4.34 4.41 8.5M
2023-01-31 4.32 4.36 4.30 4.36 5.6M
2023-01-30 4.32 4.35 4.31 4.32 6.4M
2023-01-20 4.24 4.29 4.24 4.28 4.5M
2023-01-19 4.23 4.26 4.22 4.25 4.2M
2023-01-18 4.24 4.25 4.22 4.23 3.0M
2023-01-17 4.21 4.30 4.20 4.24 5.0M
2023-01-16 4.19 4.23 4.18 4.21 4.3M
2023-01-13 4.23 4.23 4.16 4.20 3.7M
2023-01-12 4.17 4.23 4.16 4.20 3.7M
2023-01-11 4.18 4.22 4.14 4.17 4.3M
2023-01-10 4.18 4.22 4.18 4.19 3.6M
2023-01-09 4.14 4.22 4.13 4.20 6.3M
2023-01-06 4.12 4.19 4.10 4.14 5.6M
2023-01-05 4.12 4.14 4.08 4.12 3.1M
2023-01-04 4.10 4.14 4.07 4.11 5.1M
2023-01-03 4.03 4.11 4.03 4.10 4.6M