Baiyang Aquatic Group Inc (002696)

002696
🏛️ China →
6.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.23 6.25 6.19 6.23 713.6K
09:35 6.22 6.25 6.19 6.20 338.0K
09:40 6.21 6.22 6.19 6.19 374.5K
09:45 6.20 6.20 6.16 6.17 242.6K
09:50 6.16 6.17 6.16 6.16 196.1K
09:55 6.16 6.17 6.13 6.14 226.7K
10:00 6.14 6.16 6.11 6.14 421.0K
10:05 6.14 6.16 6.14 6.15 53.3K
10:10 6.16 6.18 6.15 6.17 144.8K
10:15 6.16 6.16 6.14 6.15 72.6K
10:20 6.16 6.16 6.13 6.14 77.9K
10:25 6.14 6.17 6.13 6.17 97.7K
10:30 6.16 6.19 6.15 6.15 157.2K
10:35 6.15 6.17 6.15 6.16 156.7K
10:40 6.16 6.16 6.13 6.15 32.9K
10:45 6.15 6.16 6.14 6.15 40.9K
10:50 6.14 6.15 6.14 6.14 26.4K
10:55 6.15 6.15 6.14 6.14 84.2K
11:00 6.15 6.15 6.13 6.14 79.4K
11:05 6.13 6.14 6.12 6.12 75.1K
11:10 6.13 6.13 6.12 6.12 48.1K
11:15 6.12 6.14 6.12 6.13 71.9K
11:20 6.13 6.15 6.13 6.15 100.2K
11:25 6.15 6.15 6.14 6.15 37.4K
13:00 6.15 6.17 6.15 6.15 103.6K
13:05 6.14 6.16 6.13 6.15 53.6K
13:10 6.15 6.17 6.15 6.15 38.8K
13:15 6.16 6.16 6.14 6.14 57.4K
13:20 6.15 6.16 6.14 6.14 39.4K
13:25 6.14 6.16 6.13 6.13 47.2K
13:30 6.13 6.15 6.13 6.13 28.9K
13:35 6.13 6.14 6.12 6.13 73.9K
13:40 6.12 6.13 6.12 6.12 45.2K
13:45 6.12 6.14 6.12 6.13 73.9K
13:50 6.12 6.13 6.11 6.11 264.4K
13:55 6.11 6.12 6.10 6.11 181.4K
14:00 6.11 6.12 6.10 6.11 89.8K
14:05 6.10 6.11 6.09 6.10 352.0K
14:10 6.10 6.12 6.10 6.11 49.7K
14:15 6.11 6.11 6.10 6.10 82.8K
14:20 6.10 6.12 6.10 6.10 96.7K
14:25 6.10 6.10 6.08 6.08 191.9K
14:30 6.09 6.11 6.09 6.10 121.1K
14:35 6.11 6.12 6.10 6.11 60.5K
14:40 6.10 6.11 6.10 6.11 72.1K
14:45 6.11 6.11 6.10 6.10 74.5K
14:50 6.11 6.11 6.10 6.10 123.4K
14:55 6.11 6.11 6.09 6.11 122.5K
15:40 6.12 6.12 6.12 6.12 77.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6.08 6.25 6.01 6.19 5.9M
2025-09-25 6.17 6.22 6.06 6.08 4.3M
2025-09-24 6.03 6.18 5.95 6.16 6.9M
2025-09-23 6.11 6.15 5.83 6.03 10.1M
2025-09-22 6.23 6.26 6.08 6.12 6.4M
2025-09-19 6.35 6.35 6.13 6.21 6.7M
2025-09-18 6.52 6.53 6.26 6.32 7.3M
2025-09-17 6.61 6.62 6.48 6.50 5.3M
2025-09-16 6.58 6.63 6.51 6.62 6.0M
2025-09-15 6.53 6.61 6.47 6.56 5.3M
2025-09-12 6.57 6.60 6.50 6.54 5.1M
2025-09-11 6.55 6.57 6.41 6.55 6.4M
2025-09-10 6.51 6.55 6.45 6.55 5.1M
2025-09-09 6.52 6.57 6.45 6.50 7.3M
2025-09-08 6.35 6.52 6.30 6.52 10.1M
2025-09-05 6.31 6.33 6.15 6.31 7.7M
2025-09-04 6.16 6.36 6.10 6.26 11.1M
2025-09-03 6.39 6.41 6.09 6.15 9.8M
2025-09-02 6.38 6.41 6.24 6.39 10.5M
2025-09-01 6.35 6.49 6.30 6.38 9.0M
2025-08-29 6.43 6.49 6.32 6.36 8.9M
2025-08-28 6.52 6.68 6.20 6.45 14.5M
2025-08-27 6.72 6.75 6.50 6.51 10.3M
2025-08-26 6.69 6.79 6.68 6.74 7.1M
2025-08-25 6.68 6.73 6.60 6.72 9.9M
2025-08-22 6.84 6.84 6.60 6.68 12.2M
2025-08-21 6.72 6.85 6.68 6.83 10.6M
2025-08-20 6.67 6.72 6.62 6.70 7.3M
2025-08-19 6.49 6.68 6.45 6.67 12.3M
2025-08-18 6.51 6.58 6.48 6.49 8.1M
2025-08-15 6.42 6.52 6.41 6.48 8.1M
2025-08-14 6.62 6.63 6.41 6.42 10.5M
2025-08-13 6.58 6.70 6.57 6.62 10.7M
2025-08-12 6.57 6.64 6.54 6.57 8.0M
2025-08-11 6.51 6.59 6.47 6.57 8.7M
2025-08-08 6.49 6.53 6.43 6.51 9.4M
2025-08-07 6.53 6.55 6.44 6.49 7.8M
2025-08-06 6.49 6.59 6.42 6.53 10.7M
2025-08-05 6.39 6.52 6.38 6.49 11.0M
2025-08-04 6.33 6.39 6.23 6.39 8.9M
2025-08-01 6.22 6.35 6.21 6.33 9.8M
2025-07-31 6.37 6.37 6.08 6.22 12.4M
2025-07-30 6.33 6.45 6.26 6.40 13.0M
2025-07-29 6.34 6.38 6.26 6.33 7.7M
2025-07-28 6.35 6.39 6.33 6.35 6.8M
2025-07-25 6.38 6.38 6.29 6.35 11.8M
2025-07-24 6.28 6.40 6.25 6.38 18.0M
2025-07-23 6.29 6.31 6.24 6.26 9.9M
2025-07-22 6.36 6.38 6.26 6.29 12.3M
2025-07-21 6.28 6.38 6.28 6.37 11.0M
2025-07-18 6.36 6.37 6.28 6.30 9.1M
2025-07-17 6.32 6.39 6.29 6.32 9.2M
2025-07-16 6.25 6.33 6.25 6.30 9.8M
2025-07-15 6.39 6.41 6.23 6.26 15.8M
2025-07-14 6.35 6.45 6.31 6.41 23.6M
2025-07-11 6.24 6.35 6.23 6.32 22.8M
2025-07-10 6.21 6.26 6.19 6.23 13.9M
2025-07-09 6.22 6.29 6.21 6.21 24.2M
2025-07-08 6.24 6.27 6.17 6.26 31.1M
2025-07-07 6.36 6.42 6.21 6.24 51.7M
2025-07-04 7.01 7.21 6.66 6.66 71.7M
2025-07-03 7.14 7.40 7.07 7.40 60.7M
2025-07-02 6.35 6.73 6.33 6.73 19.0M
2025-07-01 6.08 6.23 6.04 6.12 10.0M
2025-06-30 6.06 6.09 5.96 6.07 6.7M
2025-06-27 5.98 6.05 5.92 6.03 6.9M
2025-06-26 5.98 5.98 5.88 5.92 5.6M
2025-06-25 5.92 5.98 5.87 5.96 9.2M
2025-06-24 5.76 5.95 5.73 5.89 9.2M
2025-06-23 5.60 5.74 5.56 5.73 8.3M
2025-06-20 5.64 5.74 5.58 5.62 7.1M
2025-06-19 5.81 5.83 5.61 5.66 6.4M
2025-06-18 5.90 5.91 5.76 5.81 7.8M
2025-06-17 5.92 6.01 5.88 5.90 5.7M
2025-06-16 5.81 5.99 5.81 5.92 7.6M
2025-06-13 6.02 6.05 5.82 5.84 10.3M
2025-06-12 6.14 6.15 5.98 6.04 9.2M
2025-06-11 6.05 6.18 6.04 6.13 10.7M
2025-06-10 6.07 6.18 5.95 6.04 10.8M
2025-06-09 6.04 6.11 5.94 6.09 8.2M
2025-06-06 5.95 6.05 5.86 6.04 9.3M
2025-06-05 6.10 6.12 5.92 5.96 13.3M
2025-06-04 5.94 6.18 5.92 6.12 18.5M
2025-06-03 5.75 5.95 5.69 5.92 12.7M
2025-05-30 5.81 5.90 5.75 5.83 9.6M
2025-05-29 5.80 5.84 5.73 5.80 8.9M
2025-05-28 5.76 5.81 5.73 5.79 7.9M
2025-05-27 5.74 5.80 5.69 5.78 9.9M
2025-05-26 5.63 5.77 5.63 5.71 7.9M
2025-05-23 5.73 5.78 5.60 5.60 10.1M
2025-05-22 5.81 5.88 5.72 5.73 10.8M
2025-05-21 5.92 5.95 5.78 5.82 14.6M
2025-05-20 5.90 5.95 5.81 5.91 24.1M
2025-05-19 5.74 6.05 5.70 5.90 36.3M
2025-05-16 6.00 6.04 5.70 5.80 52.9M
2025-05-15 5.54 6.06 5.52 6.06 42.5M
2025-05-14 5.53 5.56 5.47 5.51 5.2M
2025-05-13 5.54 5.58 5.48 5.53 7.4M
2025-05-12 5.51 5.55 5.44 5.48 7.7M
2025-05-09 5.54 5.59 5.46 5.51 8.3M
2025-05-08 5.44 5.55 5.43 5.55 9.6M
2025-05-07 5.43 5.51 5.42 5.48 12.6M
2025-05-06 5.33 5.40 5.27 5.40 10.7M
2025-04-30 5.20 5.31 5.18 5.24 9.7M
2025-04-29 5.01 5.21 5.01 5.18 10.8M
2025-04-28 5.04 5.08 4.96 5.06 9.9M
2025-04-25 5.04 5.09 5.00 5.00 7.2M
2025-04-24 5.05 5.15 5.04 5.07 7.6M
2025-04-23 5.10 5.17 5.06 5.08 7.8M
2025-04-22 5.12 5.18 5.04 5.12 9.3M
2025-04-21 5.04 5.16 4.94 5.12 14.6M
2025-04-18 5.41 5.41 4.98 5.02 22.3M
2025-04-17 5.36 5.46 5.28 5.30 23.3M
2025-04-16 5.40 5.48 5.23 5.46 25.6M
2025-04-15 5.58 5.58 5.31 5.40 31.3M
2025-04-14 5.55 5.83 5.40 5.68 50.0M
2025-04-11 5.13 5.68 5.08 5.68 24.1M
2025-04-10 5.09 5.28 5.03 5.16 12.3M
2025-04-09 4.84 5.12 4.57 5.09 13.9M
2025-04-08 4.60 4.95 4.60 4.91 13.4M
2025-04-07 5.02 5.10 4.73 4.73 12.4M
2025-04-03 5.19 5.29 5.12 5.26 6.7M
2025-04-02 5.28 5.28 5.14 5.16 6.6M
2025-04-01 5.18 5.32 5.17 5.18 9.6M
2025-03-31 5.18 5.26 5.01 5.13 9.1M
2025-03-28 5.40 5.42 5.22 5.23 11.5M
2025-03-27 5.45 5.68 5.31 5.47 15.5M
2025-03-26 5.25 5.65 5.20 5.45 18.2M
2025-03-25 5.49 5.49 5.20 5.29 23.7M
2025-03-24 5.71 5.78 5.38 5.51 33.8M
2025-03-21 5.67 6.05 5.65 5.96 51.3M
2025-03-20 5.44 5.98 5.41 5.73 35.7M
2025-03-19 5.51 5.55 5.41 5.44 6.7M
2025-03-18 5.68 5.70 5.51 5.52 11.0M
2025-03-17 5.64 5.85 5.64 5.66 12.8M
2025-03-14 5.42 5.65 5.42 5.64 17.3M
2025-03-13 5.38 5.56 5.27 5.49 13.0M
2025-03-12 5.35 5.38 5.31 5.37 3.1M
2025-03-11 5.27 5.36 5.22 5.36 4.3M
2025-03-10 5.22 5.32 5.22 5.27 4.3M
2025-03-07 5.30 5.34 5.23 5.25 3.6M
2025-03-06 5.31 5.34 5.24 5.30 5.3M
2025-03-05 5.32 5.37 5.23 5.31 4.7M
2025-03-04 5.25 5.33 5.19 5.32 3.9M
2025-03-03 5.25 5.32 5.20 5.22 5.3M
2025-02-28 5.28 5.32 5.24 5.25 5.2M
2025-02-27 5.24 5.33 5.17 5.32 5.6M
2025-02-26 5.19 5.28 5.17 5.25 3.4M
2025-02-25 5.23 5.25 5.14 5.16 3.6M
2025-02-24 5.19 5.28 5.14 5.24 6.0M
2025-02-21 5.24 5.25 5.08 5.11 4.7M
2025-02-20 5.22 5.25 5.18 5.23 3.3M
2025-02-19 5.14 5.22 5.13 5.21 4.0M
2025-02-18 5.22 5.26 5.13 5.15 5.4M
2025-02-17 5.18 5.30 5.11 5.27 5.1M
2025-02-14 5.13 5.19 5.08 5.11 4.0M
2025-02-13 5.18 5.21 5.10 5.13 3.2M
2025-02-12 5.16 5.22 5.13 5.18 5.3M
2025-02-11 5.22 5.28 5.14 5.18 3.5M
2025-02-10 5.12 5.25 5.12 5.25 5.0M
2025-02-07 5.10 5.18 5.08 5.12 4.8M
2025-02-06 5.07 5.10 4.97 5.10 6.1M
2025-02-05 5.06 5.11 4.98 5.05 6.2M
2025-01-27 5.00 5.18 4.96 5.02 7.4M
2025-01-24 4.90 5.03 4.87 5.01 6.9M
2025-01-23 4.93 4.99 4.87 4.91 4.1M
2025-01-22 4.95 4.95 4.78 4.85 4.2M
2025-01-21 5.06 5.09 4.85 4.92 4.8M
2025-01-20 4.97 5.08 4.85 5.05 6.4M
2025-01-17 4.91 4.98 4.85 4.96 4.8M
2025-01-16 4.90 4.98 4.87 4.95 4.5M
2025-01-15 4.92 4.96 4.84 4.89 5.0M
2025-01-14 4.66 4.92 4.66 4.92 7.4M
2025-01-13 4.60 4.85 4.49 4.68 8.7M
2025-01-10 4.62 4.72 4.57 4.58 6.9M
2025-01-09 4.58 4.71 4.51 4.65 4.9M
2025-01-08 4.58 4.70 4.45 4.60 6.6M
2025-01-07 4.42 4.59 4.39 4.58 5.4M
2025-01-06 4.45 4.51 4.23 4.42 6.8M
2025-01-03 4.81 4.88 4.44 4.48 11.6M
2025-01-02 4.73 5.03 4.72 4.81 13.4M