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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 5.86 6.02 5.83 5.91 4.5M
2021-12-30 5.70 5.93 5.67 5.87 8.8M
2021-12-29 5.73 5.77 5.63 5.70 3.8M
2021-12-28 5.71 5.80 5.69 5.73 4.0M
2021-12-27 5.66 5.78 5.61 5.71 5.2M
2021-12-24 5.67 5.78 5.62 5.67 4.8M
2021-12-23 5.72 5.82 5.60 5.66 6.7M
2021-12-22 5.67 5.77 5.57 5.70 6.4M
2021-12-21 5.49 5.63 5.45 5.62 4.6M
2021-12-20 5.46 5.54 5.41 5.50 3.9M
2021-12-17 5.43 5.51 5.42 5.45 3.4M
2021-12-16 5.48 5.51 5.41 5.43 3.5M
2021-12-15 5.31 5.55 5.25 5.48 7.0M
2021-12-14 5.28 5.31 5.23 5.30 2.6M
2021-12-13 5.34 5.44 5.22 5.28 4.5M
2021-12-10 5.34 5.35 5.27 5.31 2.6M
2021-12-09 5.28 5.34 5.24 5.30 2.7M
2021-12-08 5.18 5.29 5.15 5.26 2.5M
2021-12-07 5.16 5.21 5.13 5.18 3.3M
2021-12-06 5.26 5.28 5.13 5.15 3.9M
2021-12-03 5.21 5.30 5.20 5.27 2.8M
2021-12-02 5.30 5.35 5.22 5.23 3.3M
2021-12-01 5.27 5.32 5.22 5.32 2.8M
2021-11-30 5.27 5.33 5.20 5.26 4.2M
2021-11-29 5.21 5.27 5.19 5.23 2.9M
2021-11-26 5.48 5.48 5.24 5.27 4.1M
2021-11-25 5.48 5.49 5.38 5.44 3.5M
2021-11-24 5.40 5.48 5.32 5.47 3.2M
2021-11-23 5.36 5.42 5.30 5.38 2.9M
2021-11-22 5.48 5.50 5.35 5.36 3.6M
2021-11-19 5.42 5.50 5.36 5.48 2.6M
2021-11-18 5.41 5.58 5.38 5.39 3.7M
2021-11-17 5.34 5.47 5.34 5.41 3.0M
2021-11-16 5.46 5.46 5.36 5.39 3.1M
2021-11-15 5.50 5.50 5.34 5.43 4.2M
2021-11-12 5.54 5.61 5.36 5.44 4.0M
2021-11-11 5.58 5.60 5.47 5.50 3.8M
2021-11-10 5.49 5.66 5.45 5.55 4.9M
2021-11-09 5.43 5.52 5.40 5.49 4.0M
2021-11-08 5.39 5.48 5.35 5.41 4.9M
2021-11-05 5.48 5.56 5.40 5.40 5.8M
2021-11-04 5.43 5.49 5.37 5.45 5.8M
2021-11-03 5.23 5.55 5.19 5.46 11.1M
2021-11-02 5.24 5.33 5.19 5.23 4.9M
2021-11-01 5.14 5.33 5.12 5.29 8.8M
2021-10-29 5.05 5.21 5.00 5.16 6.6M
2021-10-28 4.87 5.28 4.85 5.09 8.0M
2021-10-27 4.93 5.02 4.86 4.92 5.3M
2021-10-26 4.92 4.94 4.81 4.82 2.2M
2021-10-25 4.93 4.95 4.82 4.90 2.8M
2021-10-22 4.95 5.04 4.89 4.90 2.3M
2021-10-21 5.07 5.10 4.95 4.96 2.6M
2021-10-20 5.16 5.18 5.05 5.07 2.6M
2021-10-19 5.19 5.19 5.07 5.16 3.7M
2021-10-18 5.11 5.15 4.99 5.14 3.0M
2021-10-15 5.15 5.23 5.09 5.11 4.1M
2021-10-14 5.07 5.18 5.03 5.15 3.6M
2021-10-13 5.12 5.16 5.03 5.11 3.0M
2021-10-12 5.10 5.19 5.04 5.09 3.6M
2021-10-11 5.08 5.16 4.99 5.10 5.0M
2021-10-08 4.85 5.14 4.83 5.05 10.3M
2021-09-30 4.69 4.81 4.69 4.79 2.0M
2021-09-29 4.78 4.79 4.66 4.66 2.2M
2021-09-28 4.76 4.80 4.73 4.77 1.6M
2021-09-27 4.86 4.89 4.72 4.78 3.6M
2021-09-24 4.94 4.98 4.85 4.86 2.8M
2021-09-23 4.90 4.97 4.88 4.95 3.1M
2021-09-22 4.85 4.91 4.83 4.91 2.3M
2021-09-17 4.93 4.96 4.87 4.91 4.2M
2021-09-16 4.99 5.10 4.95 4.95 6.2M
2021-09-15 4.86 5.00 4.84 4.96 4.2M
2021-09-14 4.99 4.99 4.86 4.87 3.5M
2021-09-13 4.93 4.95 4.88 4.95 3.0M
2021-09-10 4.89 4.95 4.89 4.93 4.1M
2021-09-09 4.94 4.97 4.88 4.90 3.3M
2021-09-08 4.86 4.94 4.85 4.91 3.5M
2021-09-07 4.84 4.87 4.83 4.85 2.6M
2021-09-06 4.79 4.85 4.77 4.84 2.8M
2021-09-03 4.72 4.80 4.69 4.78 2.5M
2021-09-02 4.68 4.75 4.66 4.73 2.7M
2021-09-01 4.71 4.72 4.67 4.69 3.1M
2021-08-31 4.75 4.76 4.67 4.70 1.7M
2021-08-30 4.69 4.73 4.64 4.67 2.3M
2021-08-27 4.70 4.74 4.62 4.66 3.7M
2021-08-26 4.76 4.77 4.67 4.74 4.9M
2021-08-25 4.73 4.99 4.73 4.83 7.7M
2021-08-24 4.73 4.77 4.70 4.73 1.6M
2021-08-23 4.68 4.74 4.68 4.73 1.6M
2021-08-20 4.72 4.72 4.64 4.68 1.9M
2021-08-19 4.70 4.82 4.69 4.74 2.5M
2021-08-18 4.63 4.72 4.62 4.72 1.7M
2021-08-17 4.78 4.78 4.64 4.64 2.1M
2021-08-16 4.78 4.80 4.76 4.78 1.6M
2021-08-13 4.80 4.80 4.73 4.77 1.5M
2021-08-12 4.80 4.83 4.75 4.76 1.5M
2021-08-11 4.80 4.83 4.75 4.80 2.0M
2021-08-10 4.84 4.84 4.75 4.80 2.1M
2021-08-09 4.64 4.75 4.62 4.74 1.8M
2021-08-06 4.69 4.69 4.62 4.64 1.7M
2021-08-05 4.72 4.73 4.65 4.70 1.4M
2021-08-04 4.74 4.76 4.70 4.72 1.4M
2021-08-03 4.71 4.78 4.67 4.74 2.0M
2021-08-02 4.60 4.75 4.59 4.72 2.4M
2021-07-30 4.59 4.63 4.57 4.61 1.6M
2021-07-29 4.60 4.67 4.60 4.63 2.3M
2021-07-28 4.64 4.65 4.51 4.60 2.2M
2021-07-27 4.69 4.73 4.64 4.65 2.3M
2021-07-26 4.79 4.79 4.67 4.67 2.3M
2021-07-23 4.89 4.89 4.78 4.79 1.9M
2021-07-22 4.81 4.91 4.81 4.87 1.4M
2021-07-21 4.87 4.91 4.86 4.87 1.5M
2021-07-20 4.82 4.88 4.80 4.87 1.4M
2021-07-19 4.82 4.92 4.75 4.85 2.8M
2021-07-16 4.82 4.85 4.78 4.84 2.6M
2021-07-15 5.02 5.03 4.74 4.82 6.7M
2021-07-14 5.07 5.08 5.01 5.02 2.8M
2021-07-13 5.08 5.09 5.04 5.07 2.4M
2021-07-12 5.12 5.14 5.06 5.08 4.5M
2021-07-09 5.09 5.15 5.09 5.15 1.8M
2021-07-08 5.14 5.15 5.10 5.11 2.1M
2021-07-07 5.19 5.19 5.14 5.14 2.4M
2021-07-06 5.19 5.21 5.15 5.20 3.0M
2021-07-05 5.12 5.18 5.09 5.17 2.5M
2021-07-02 5.13 5.20 5.10 5.13 3.0M
2021-07-01 5.18 5.20 5.13 5.14 2.7M
2021-06-30 5.16 5.18 5.14 5.17 2.0M
2021-06-29 5.25 5.26 5.16 5.17 2.6M
2021-06-28 5.20 5.27 5.19 5.24 3.3M
2021-06-25 5.20 5.21 5.17 5.20 2.8M
2021-06-24 5.21 5.24 5.16 5.20 2.7M
2021-06-23 5.24 5.26 5.20 5.21 2.7M
2021-06-22 5.17 5.29 5.17 5.26 3.2M
2021-06-21 5.17 5.22 5.16 5.18 2.0M
2021-06-18 5.17 5.20 5.13 5.20 2.4M
2021-06-17 5.18 5.23 5.15 5.16 2.1M
2021-06-16 5.19 5.22 5.16 5.19 2.0M
2021-06-15 5.26 5.26 5.15 5.18 3.9M
2021-06-11 5.37 5.38 5.26 5.26 4.7M
2021-06-10 5.39 5.40 5.35 5.35 3.6M
2021-06-09 5.35 5.43 5.34 5.40 3.7M
2021-06-08 5.39 5.40 5.34 5.38 2.7M
2021-06-07 5.39 5.44 5.37 5.39 3.9M
2021-06-04 5.34 5.48 5.32 5.41 6.2M
2021-06-03 5.31 5.41 5.31 5.35 3.6M
2021-06-02 5.41 5.43 5.33 5.33 4.7M
2021-06-01 5.39 5.45 5.36 5.42 5.3M
2021-05-31 5.39 5.43 5.35 5.41 4.7M
2021-05-28 5.33 5.44 5.33 5.37 5.0M
2021-05-27 5.36 5.39 5.32 5.36 4.7M
2021-05-26 5.28 5.49 5.26 5.41 8.6M
2021-05-25 5.27 5.30 5.24 5.30 2.7M
2021-05-24 5.27 5.36 5.24 5.29 4.4M
2021-05-21 5.26 5.29 5.24 5.25 3.1M
2021-05-20 5.28 5.32 5.25 5.27 3.1M
2021-05-19 5.28 5.35 5.25 5.32 3.5M
2021-05-18 5.32 5.45 5.29 5.32 4.5M
2021-05-17 5.38 5.38 5.25 5.26 5.5M
2021-05-14 5.39 5.43 5.36 5.38 4.7M
2021-05-13 5.39 5.43 5.35 5.37 6.0M
2021-05-12 5.30 5.53 5.27 5.45 8.9M
2021-05-11 5.35 5.41 5.21 5.32 7.2M
2021-05-10 5.24 5.49 5.18 5.35 7.5M
2021-05-07 5.28 5.29 5.18 5.23 3.7M
2021-05-06 5.22 5.32 5.22 5.24 3.9M
2021-04-30 5.20 5.31 5.16 5.20 3.7M
2021-04-29 5.23 5.31 5.21 5.22 3.7M
2021-04-28 5.24 5.30 5.19 5.23 3.1M
2021-04-27 5.31 5.32 5.15 5.24 5.6M
2021-04-26 5.39 5.39 5.31 5.33 4.3M
2021-04-23 5.56 5.56 5.35 5.38 8.5M
2021-04-22 5.52 5.60 5.51 5.55 5.8M
2021-04-21 5.56 5.62 5.45 5.52 8.6M
2021-04-20 5.67 5.74 5.57 5.60 12.8M
2021-04-19 5.62 5.77 5.55 5.74 15.2M
2021-04-16 5.65 5.86 5.61 5.74 15.2M
2021-04-15 6.01 6.07 5.67 5.71 24.3M
2021-04-14 6.64 6.64 6.04 6.20 41.0M
2021-04-13 6.32 6.64 6.10 6.64 28.3M
2021-04-12 6.28 6.28 6.03 6.04 35.6M
2021-04-09 5.53 5.79 5.46 5.71 10.6M
2021-04-08 5.55 5.55 5.42 5.47 4.0M
2021-04-07 5.53 5.56 5.49 5.54 2.1M
2021-04-06 5.45 5.54 5.39 5.53 3.3M
2021-04-02 5.37 5.52 5.34 5.45 3.1M
2021-04-01 5.41 5.43 5.36 5.40 1.4M
2021-03-31 5.35 5.41 5.32 5.41 1.8M
2021-03-30 5.44 5.47 5.33 5.35 2.4M
2021-03-29 5.50 5.56 5.46 5.46 2.4M
2021-03-26 5.51 5.60 5.45 5.53 2.8M
2021-03-25 5.56 5.61 5.50 5.53 2.8M
2021-03-24 5.47 5.57 5.43 5.53 2.9M
2021-03-23 5.52 5.55 5.44 5.48 2.5M
2021-03-22 5.52 5.54 5.46 5.51 2.4M
2021-03-19 5.46 5.57 5.46 5.50 2.6M
2021-03-18 5.56 5.60 5.49 5.55 3.4M
2021-03-17 5.48 5.64 5.46 5.58 4.8M
2021-03-16 5.32 5.47 5.32 5.47 2.4M
2021-03-15 5.34 5.41 5.29 5.36 1.8M
2021-03-12 5.31 5.43 5.24 5.37 2.1M
2021-03-11 5.30 5.32 5.19 5.31 2.4M
2021-03-10 5.35 5.36 5.24 5.26 1.5M
2021-03-09 5.50 5.50 5.27 5.31 3.2M
2021-03-08 5.56 5.61 5.45 5.49 3.4M
2021-03-05 5.45 5.63 5.44 5.56 4.3M
2021-03-04 5.48 5.52 5.43 5.44 2.9M
2021-03-03 5.45 5.50 5.40 5.50 2.5M
2021-03-02 5.48 5.55 5.41 5.44 2.6M
2021-03-01 5.52 5.55 5.40 5.50 4.0M
2021-02-26 5.28 5.60 5.20 5.47 5.0M
2021-02-25 5.39 5.39 5.26 5.29 2.8M
2021-02-24 5.31 5.42 5.31 5.37 2.5M
2021-02-23 5.49 5.50 5.34 5.37 3.4M
2021-02-22 5.54 5.65 5.46 5.52 5.3M
2021-02-19 5.27 5.48 5.20 5.46 2.7M
2021-02-18 5.16 5.28 5.16 5.27 2.2M
2021-02-10 5.05 5.15 5.05 5.15 1.7M
2021-02-09 5.03 5.08 4.97 5.05 2.7M
2021-02-08 5.08 5.11 4.98 5.03 2.4M
2021-02-05 5.18 5.25 5.03 5.09 2.9M
2021-02-04 5.36 5.40 5.01 5.16 5.6M
2021-02-03 5.36 5.63 5.33 5.43 5.0M
2021-02-02 5.36 5.40 5.30 5.34 2.7M
2021-02-01 5.30 5.58 5.30 5.36 3.6M
2021-01-29 5.59 5.61 5.39 5.44 4.1M
2021-01-28 5.55 5.67 5.52 5.54 2.9M
2021-01-27 5.65 5.73 5.58 5.60 4.0M
2021-01-26 5.61 5.77 5.61 5.69 3.7M
2021-01-25 5.89 5.89 5.68 5.71 6.2M
2021-01-22 6.04 6.04 5.84 5.90 6.5M
2021-01-21 6.06 6.13 5.96 6.05 5.9M
2021-01-20 6.10 6.11 5.97 6.05 6.6M
2021-01-19 6.25 6.44 6.12 6.16 8.6M
2021-01-18 5.98 6.35 5.92 6.29 12.1M
2021-01-15 5.92 6.04 5.84 5.98 8.4M
2021-01-14 6.03 6.09 5.87 5.90 11.5M
2021-01-13 6.45 6.46 6.10 6.13 16.9M
2021-01-12 6.29 6.91 6.28 6.54 20.2M
2021-01-11 6.64 6.74 6.22 6.28 13.9M
2021-01-08 6.81 6.90 6.50 6.63 18.7M
2021-01-07 6.82 7.39 6.82 6.88 26.8M
2021-01-06 7.03 7.15 6.65 6.82 30.1M
2021-01-05 6.28 6.91 6.21 6.91 24.8M
2021-01-04 5.93 6.32 5.93 6.28 12.9M