Baoding Tianwei Baobian Electric Co Ltd (600550)

600550
🏛️ China →
8.23
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.24 8.32 8.21 8.29 2,495.6K
09:35 8.29 8.36 8.28 8.36 2,911.0K
09:40 8.37 8.46 8.36 8.44 6,476.8K
09:45 8.44 8.44 8.39 8.40 2,362.6K
09:50 8.39 8.40 8.37 8.38 1,268.1K
09:55 8.38 8.42 8.38 8.40 1,048.1K
10:00 8.40 8.40 8.37 8.39 1,209.1K
10:05 8.39 8.39 8.37 8.39 483.7K
10:10 8.39 8.39 8.38 8.39 381.7K
10:15 8.38 8.39 8.37 8.37 276.4K
10:20 8.38 8.39 8.37 8.38 326.1K
10:25 8.38 8.39 8.38 8.39 235.3K
10:30 8.38 8.40 8.38 8.40 502.4K
10:35 8.40 8.40 8.38 8.39 473.5K
10:40 8.38 8.39 8.37 8.38 367.5K
10:45 8.37 8.39 8.37 8.39 241.7K
10:50 8.38 8.39 8.38 8.38 161.3K
10:55 8.38 8.39 8.37 8.38 149.9K
11:00 8.38 8.39 8.38 8.38 209.8K
11:05 8.39 8.39 8.38 8.39 147.0K
11:10 8.38 8.39 8.34 8.35 747.7K
11:15 8.35 8.36 8.34 8.35 140.4K
11:20 8.35 8.35 8.34 8.34 181.4K
11:25 8.34 8.35 8.33 8.34 172.9K
13:00 8.35 8.35 8.31 8.32 501.5K
13:05 8.31 8.32 8.31 8.32 257.3K
13:10 8.32 8.33 8.32 8.32 141.6K
13:15 8.32 8.33 8.31 8.33 589.3K
13:20 8.33 8.34 8.32 8.33 182.3K
13:25 8.33 8.33 8.32 8.32 122.7K
13:30 8.32 8.33 8.32 8.33 150.1K
13:35 8.33 8.33 8.32 8.33 145.1K
13:40 8.33 8.33 8.31 8.32 510.5K
13:45 8.32 8.33 8.31 8.33 182.4K
13:50 8.33 8.33 8.30 8.31 356.3K
13:55 8.31 8.32 8.30 8.30 304.2K
14:00 8.30 8.31 8.30 8.31 343.1K
14:05 8.31 8.31 8.30 8.30 95.1K
14:10 8.31 8.31 8.28 8.28 491.3K
14:15 8.28 8.30 8.28 8.29 276.6K
14:20 8.30 8.31 8.29 8.29 255.4K
14:25 8.29 8.30 8.28 8.29 232.8K
14:30 8.29 8.29 8.28 8.28 405.5K
14:35 8.28 8.29 8.26 8.27 834.2K
14:40 8.27 8.28 8.27 8.28 340.3K
14:45 8.27 8.29 8.27 8.29 700.9K
14:50 8.29 8.29 8.26 8.26 670.2K
14:55 8.26 8.28 8.26 8.28 343.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 8.14 8.33 8.13 8.23 19.5M
2025-09-29 8.25 8.25 8.03 8.17 22.9M
2025-09-26 8.25 8.47 8.21 8.28 31.7M
2025-09-25 8.18 8.28 8.15 8.22 19.1M
2025-09-24 8.10 8.20 8.06 8.18 14.5M
2025-09-23 8.18 8.22 7.98 8.14 21.5M
2025-09-22 8.25 8.28 8.11 8.18 16.4M
2025-09-19 8.31 8.34 8.20 8.25 18.9M
2025-09-18 8.46 8.47 8.25 8.30 32.5M
2025-09-17 8.41 8.52 8.36 8.51 32.3M
2025-09-16 8.36 8.39 8.26 8.39 18.3M
2025-09-15 8.38 8.46 8.31 8.34 18.1M
2025-09-12 8.44 8.46 8.37 8.40 18.1M
2025-09-11 8.33 8.44 8.23 8.44 22.1M
2025-09-10 8.37 8.38 8.29 8.32 16.6M
2025-09-09 8.48 8.49 8.35 8.37 19.1M
2025-09-08 8.40 8.57 8.39 8.49 19.7M
2025-09-05 8.33 8.43 8.26 8.43 20.1M
2025-09-04 8.34 8.45 8.22 8.33 24.8M
2025-09-03 8.61 8.65 8.32 8.35 30.3M
2025-09-02 8.74 8.81 8.55 8.63 28.1M
2025-09-01 8.72 8.78 8.67 8.78 27.1M
2025-08-29 8.78 8.85 8.71 8.72 26.0M
2025-08-28 8.76 8.84 8.47 8.78 46.6M
2025-08-27 9.03 9.04 8.75 8.76 47.5M
2025-08-26 8.97 9.12 8.89 9.04 46.3M
2025-08-25 9.06 9.06 8.92 8.99 49.4M
2025-08-22 8.95 9.00 8.83 8.99 52.6M
2025-08-21 9.05 9.21 8.91 8.95 82.0M
2025-08-20 8.88 8.94 8.81 8.93 42.6M
2025-08-19 8.84 9.02 8.79 8.93 69.5M
2025-08-18 8.74 8.79 8.70 8.77 44.1M
2025-08-15 8.58 8.74 8.54 8.71 25.6M
2025-08-14 8.76 8.76 8.58 8.58 33.0M
2025-08-13 8.72 8.75 8.69 8.73 23.9M
2025-08-12 8.79 8.79 8.68 8.72 23.9M
2025-08-11 8.74 8.83 8.72 8.78 23.8M
2025-08-08 8.76 8.79 8.72 8.73 19.4M
2025-08-07 8.83 8.85 8.72 8.79 28.3M
2025-08-06 8.76 8.84 8.71 8.82 30.4M
2025-08-05 8.67 8.77 8.66 8.76 25.7M
2025-08-04 8.55 8.67 8.52 8.67 18.9M
2025-08-01 8.67 8.70 8.55 8.60 25.1M
2025-07-31 8.78 8.86 8.66 8.67 34.0M
2025-07-30 8.90 8.90 8.72 8.79 33.4M
2025-07-29 8.89 8.91 8.74 8.91 39.9M
2025-07-28 8.95 8.97 8.86 8.90 41.0M
2025-07-25 9.02 9.03 8.92 8.93 44.2M
2025-07-24 8.89 9.09 8.84 9.05 72.6M
2025-07-23 9.64 9.68 9.12 9.14 118.0M
2025-07-22 9.31 9.93 9.18 9.64 176.5M
2025-07-21 8.91 9.58 8.91 9.31 161.6M
2025-07-18 8.77 8.78 8.66 8.74 35.5M
2025-07-17 8.73 8.77 8.62 8.77 34.9M
2025-07-16 8.73 8.83 8.66 8.72 32.7M
2025-07-15 8.80 8.89 8.66 8.73 46.5M
2025-07-14 8.91 9.14 8.85 8.86 77.5M
2025-07-11 8.79 8.82 8.66 8.80 40.6M
2025-07-10 8.81 8.89 8.72 8.79 43.1M
2025-07-09 8.85 9.01 8.78 8.82 68.5M
2025-07-08 9.00 9.00 8.76 8.92 98.9M
2025-07-07 8.50 9.24 8.50 9.14 152.2M
2025-07-04 8.50 8.53 8.40 8.41 31.9M
2025-07-03 8.60 8.64 8.43 8.52 47.8M
2025-07-02 8.56 8.82 8.46 8.69 80.9M
2025-07-01 8.62 8.62 8.48 8.57 45.2M
2025-06-30 8.49 8.61 8.43 8.60 57.9M
2025-06-27 8.35 8.51 8.32 8.44 49.5M
2025-06-26 8.36 8.46 8.30 8.31 43.1M
2025-06-25 8.32 8.37 8.25 8.37 41.0M
2025-06-24 8.17 8.31 8.11 8.29 31.7M
2025-06-23 8.01 8.18 7.96 8.15 27.4M
2025-06-20 8.20 8.22 8.04 8.05 30.3M
2025-06-19 8.43 8.43 8.13 8.15 46.7M
2025-06-18 8.50 8.54 8.40 8.43 31.2M
2025-06-17 8.48 8.60 8.43 8.55 38.0M
2025-06-16 8.34 8.52 8.33 8.48 33.7M
2025-06-13 8.66 8.67 8.41 8.43 65.2M
2025-06-12 8.70 8.83 8.62 8.75 53.8M
2025-06-11 8.82 8.90 8.68 8.72 74.6M
2025-06-10 9.10 9.29 8.81 8.92 89.6M
2025-06-09 8.98 9.09 8.85 9.09 77.0M
2025-06-06 9.00 9.11 8.82 8.91 69.2M
2025-06-05 9.12 9.13 8.89 8.94 82.8M
2025-06-04 9.38 9.38 9.06 9.09 119.6M
2025-06-03 8.75 9.46 8.73 9.39 148.9M
2025-05-30 9.30 9.33 8.67 8.85 147.7M
2025-05-29 9.47 9.59 9.25 9.26 158.5M
2025-05-28 9.69 10.28 9.43 9.47 223.9M
2025-05-27 9.59 10.30 9.25 9.74 290.6M
2025-05-26 8.89 9.43 8.70 9.43 136.4M
2025-05-23 8.73 9.06 8.55 8.57 151.0M
2025-05-22 9.00 9.60 8.79 8.97 236.3M
2025-05-21 10.34 10.35 9.51 9.70 365.6M
2025-05-20 8.93 9.41 8.83 9.41 168.3M
2025-05-19 8.00 8.55 7.98 8.55 153.1M
2025-05-16 7.62 8.12 7.59 7.77 52.1M
2025-05-15 7.77 7.77 7.60 7.60 19.4M
2025-05-14 7.73 7.82 7.71 7.78 19.9M
2025-05-13 7.90 7.92 7.74 7.78 19.9M
2025-05-12 7.80 7.85 7.76 7.82 20.5M
2025-05-09 8.00 8.00 7.71 7.75 29.9M
2025-05-08 7.87 8.01 7.82 7.99 33.6M
2025-05-07 7.90 7.98 7.78 7.87 34.7M
2025-05-06 7.54 7.86 7.53 7.86 44.9M
2025-04-30 7.48 7.53 7.45 7.50 21.9M
2025-04-29 7.48 7.54 7.42 7.45 24.2M
2025-04-28 7.80 7.95 7.50 7.52 44.4M
2025-04-25 7.55 7.62 7.51 7.59 21.8M
2025-04-24 7.75 7.76 7.54 7.56 31.8M
2025-04-23 7.77 7.83 7.71 7.75 26.4M
2025-04-22 7.85 7.90 7.68 7.69 35.2M
2025-04-21 7.75 7.85 7.71 7.85 27.3M
2025-04-18 7.77 7.87 7.65 7.77 34.4M
2025-04-17 7.90 8.08 7.82 7.82 40.3M
2025-04-16 8.35 8.38 7.90 7.95 60.6M
2025-04-15 8.40 8.56 8.31 8.35 63.8M
2025-04-14 8.38 8.78 8.32 8.39 115.1M
2025-04-11 8.14 8.24 7.93 8.24 50.5M
2025-04-10 7.50 7.68 7.39 7.49 56.9M
2025-04-09 7.04 7.52 6.49 7.37 73.3M
2025-04-08 7.51 7.88 7.07 7.21 87.8M
2025-04-07 8.19 8.32 7.86 7.86 46.6M
2025-04-03 8.66 8.93 8.61 8.73 61.2M
2025-04-02 8.93 8.99 8.71 8.77 78.0M
2025-04-01 8.86 9.23 8.67 9.09 124.0M
2025-03-31 8.46 9.10 8.35 8.85 99.1M
2025-03-28 8.62 8.96 8.54 8.62 76.3M
2025-03-27 8.91 9.00 8.60 8.70 114.5M
2025-03-26 8.48 9.24 8.36 9.22 165.2M
2025-03-25 8.00 8.58 7.95 8.55 147.7M
2025-03-24 8.19 8.34 7.85 8.03 80.2M
2025-03-21 8.55 8.61 8.15 8.20 144.3M
2025-03-20 7.75 8.55 7.64 8.55 143.1M
2025-03-19 7.55 8.24 7.47 7.77 109.0M
2025-03-18 7.51 7.66 7.46 7.56 26.1M
2025-03-17 7.56 7.60 7.49 7.51 16.6M
2025-03-14 7.40 7.52 7.36 7.52 21.1M
2025-03-13 7.55 7.57 7.33 7.40 26.6M
2025-03-12 7.51 7.68 7.50 7.58 28.2M
2025-03-11 7.47 7.52 7.43 7.50 16.2M
2025-03-10 7.52 7.62 7.47 7.54 19.1M
2025-03-07 7.70 7.71 7.47 7.52 29.2M
2025-03-06 7.64 7.77 7.63 7.74 24.3M
2025-03-05 7.74 7.78 7.58 7.65 20.1M
2025-03-04 7.50 7.74 7.47 7.72 26.1M
2025-03-03 7.56 7.68 7.51 7.52 21.8M
2025-02-28 7.73 7.76 7.53 7.55 23.6M
2025-02-27 7.90 7.99 7.67 7.78 29.1M
2025-02-26 7.91 7.95 7.80 7.90 24.6M
2025-02-25 7.90 8.03 7.85 7.90 20.8M
2025-02-24 7.98 8.01 7.87 7.97 25.3M
2025-02-21 7.88 8.05 7.85 8.01 28.4M
2025-02-20 8.04 8.09 7.87 7.91 20.7M
2025-02-19 7.83 7.94 7.81 7.94 18.9M
2025-02-18 8.06 8.16 7.83 7.87 28.6M
2025-02-17 7.96 8.07 7.92 8.05 26.7M
2025-02-14 8.09 8.15 7.96 7.98 34.7M
2025-02-13 8.14 8.42 8.07 8.15 51.6M
2025-02-12 7.91 8.34 7.90 8.16 56.0M
2025-02-11 7.99 8.04 7.86 7.96 35.4M
2025-02-10 8.06 8.15 7.85 8.01 49.2M
2025-02-07 7.64 7.88 7.64 7.79 34.2M
2025-02-06 7.46 7.68 7.40 7.68 27.4M
2025-02-05 7.50 7.55 7.43 7.50 15.7M
2025-01-27 7.65 7.70 7.43 7.43 17.7M
2025-01-24 7.54 7.64 7.51 7.60 18.4M
2025-01-23 7.66 7.81 7.54 7.54 32.3M
2025-01-22 7.62 7.71 7.55 7.60 17.6M
2025-01-21 7.78 7.78 7.52 7.64 21.4M
2025-01-20 7.77 7.85 7.62 7.68 35.0M
2025-01-17 7.57 7.64 7.47 7.58 21.4M
2025-01-16 7.53 7.88 7.49 7.60 37.5M
2025-01-15 7.48 7.74 7.36 7.54 42.0M
2025-01-14 7.28 7.52 7.22 7.51 28.7M
2025-01-13 7.17 7.27 7.00 7.23 18.6M
2025-01-10 7.46 7.52 7.22 7.22 17.7M
2025-01-09 7.41 7.55 7.40 7.47 17.5M
2025-01-08 7.50 7.51 7.24 7.47 22.2M
2025-01-07 7.35 7.52 7.30 7.50 20.3M
2025-01-06 7.26 7.39 7.13 7.35 27.8M
2025-01-03 7.74 7.75 7.25 7.28 32.1M
2025-01-02 7.83 7.92 7.59 7.66 27.5M