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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 5.81 5.89 5.59 5.59 35.0M
2021-12-30 5.69 5.83 5.64 5.74 28.3M
2021-12-29 5.68 5.80 5.60 5.69 30.4M
2021-12-28 5.72 5.73 5.58 5.67 28.1M
2021-12-27 5.70 5.89 5.61 5.68 45.8M
2021-12-24 5.91 6.15 5.77 5.79 61.7M
2021-12-23 5.90 6.11 5.81 6.00 72.6M
2021-12-22 6.08 6.14 5.77 5.88 85.4M
2021-12-21 6.09 6.28 5.87 6.17 119.4M
2021-12-20 6.24 6.56 6.02 6.47 179.7M
2021-12-17 5.47 5.96 5.41 5.96 82.2M
2021-12-16 5.42 5.50 5.33 5.42 36.4M
2021-12-15 5.15 5.65 5.13 5.43 62.0M
2021-12-14 5.05 5.29 5.05 5.17 30.0M
2021-12-13 5.04 5.25 4.98 5.10 36.1M
2021-12-10 5.16 5.19 5.00 5.03 36.7M
2021-12-09 5.65 5.65 5.16 5.20 59.1M
2021-12-08 4.90 5.39 4.90 5.39 24.3M
2021-12-07 5.10 5.11 4.86 4.90 17.3M
2021-12-06 5.08 5.27 5.06 5.07 24.6M
2021-12-03 5.01 5.09 4.92 5.08 13.8M
2021-12-02 5.09 5.10 4.97 5.00 14.6M
2021-12-01 5.15 5.17 5.06 5.13 12.7M
2021-11-30 5.16 5.23 5.09 5.17 16.9M
2021-11-29 5.05 5.23 5.01 5.16 17.9M
2021-11-26 5.16 5.19 5.05 5.12 15.9M
2021-11-25 5.06 5.28 5.02 5.17 22.7M
2021-11-24 5.12 5.14 5.02 5.06 14.1M
2021-11-23 5.08 5.16 5.05 5.12 17.1M
2021-11-22 5.06 5.14 5.00 5.10 15.6M
2021-11-19 5.07 5.08 4.92 5.06 16.6M
2021-11-18 4.94 5.16 4.89 5.04 26.2M
2021-11-17 4.69 4.95 4.68 4.94 21.7M
2021-11-16 4.77 4.85 4.70 4.71 15.1M
2021-11-15 4.79 4.98 4.76 4.81 20.7M
2021-11-12 4.63 4.83 4.60 4.79 22.3M
2021-11-11 4.63 4.70 4.61 4.63 12.4M
2021-11-10 4.62 4.63 4.56 4.63 9.9M
2021-11-09 4.50 4.65 4.49 4.64 15.4M
2021-11-08 4.45 4.53 4.42 4.49 8.6M
2021-11-05 4.52 4.59 4.43 4.46 13.5M
2021-11-04 4.42 4.58 4.41 4.54 16.5M
2021-11-03 4.33 4.44 4.33 4.40 9.1M
2021-11-02 4.55 4.55 4.29 4.36 14.9M
2021-11-01 4.36 4.56 4.36 4.51 15.7M
2021-10-29 4.45 4.53 4.20 4.39 23.5M
2021-10-28 4.54 4.67 4.47 4.51 18.3M
2021-10-27 4.56 4.60 4.46 4.48 11.9M
2021-10-26 4.54 4.75 4.54 4.54 16.0M
2021-10-25 4.48 4.65 4.48 4.58 11.7M
2021-10-22 4.70 4.72 4.52 4.52 16.8M
2021-10-21 4.78 4.80 4.68 4.70 13.6M
2021-10-20 4.69 4.87 4.64 4.81 19.2M
2021-10-19 4.73 4.87 4.69 4.71 15.0M
2021-10-18 4.62 4.75 4.62 4.72 13.5M
2021-10-15 4.72 4.74 4.55 4.62 12.8M
2021-10-14 4.68 4.79 4.58 4.70 15.0M
2021-10-13 4.74 4.77 4.61 4.70 14.8M
2021-10-12 4.84 4.91 4.62 4.79 26.4M
2021-10-11 5.38 5.42 4.84 4.86 51.0M
2021-10-08 5.61 5.74 5.31 5.38 38.5M
2021-09-30 5.48 5.69 5.42 5.57 48.8M
2021-09-29 5.20 5.76 5.10 5.46 58.4M
2021-09-28 5.05 5.35 5.05 5.27 30.9M
2021-09-27 5.48 5.63 4.91 5.09 48.0M
2021-09-24 5.70 5.74 5.42 5.46 39.8M
2021-09-23 5.62 5.93 5.52 5.56 60.6M
2021-09-22 5.15 5.65 5.15 5.58 59.3M
2021-09-17 5.26 5.46 5.19 5.32 39.5M
2021-09-16 5.60 5.65 5.27 5.29 47.5M
2021-09-15 5.46 5.62 5.43 5.54 47.1M
2021-09-14 5.60 5.65 5.44 5.45 55.4M
2021-09-13 5.53 5.78 5.47 5.65 121.9M
2021-09-10 5.04 5.52 5.04 5.52 85.9M
2021-09-09 5.07 5.10 4.93 5.02 38.5M
2021-09-08 5.04 5.26 4.98 5.14 55.4M
2021-09-07 5.00 5.15 4.96 5.03 37.1M
2021-09-06 4.94 5.09 4.81 4.93 29.8M
2021-09-03 5.02 5.22 4.91 4.94 50.4M
2021-09-02 4.67 5.09 4.66 5.05 62.3M
2021-09-01 4.90 5.02 4.68 4.73 37.9M
2021-08-31 5.06 5.09 4.76 4.86 39.7M
2021-08-30 4.86 5.10 4.83 4.93 61.7M
2021-08-27 4.81 4.93 4.70 4.74 73.9M
2021-08-26 4.52 4.96 4.50 4.85 97.7M
2021-08-25 4.45 4.54 4.40 4.51 17.7M
2021-08-24 4.58 4.60 4.41 4.48 28.3M
2021-08-23 4.51 4.67 4.50 4.67 18.1M
2021-08-20 4.51 4.55 4.37 4.53 17.0M
2021-08-19 4.60 4.66 4.42 4.48 24.8M
2021-08-18 4.52 4.78 4.52 4.66 25.2M
2021-08-17 4.67 4.78 4.50 4.54 26.5M
2021-08-16 4.78 4.81 4.66 4.66 28.1M
2021-08-13 4.76 4.94 4.71 4.81 36.4M
2021-08-12 4.79 4.90 4.72 4.80 46.0M
2021-08-11 4.52 4.96 4.49 4.78 58.2M
2021-08-10 4.51 4.75 4.50 4.61 37.7M
2021-08-09 4.42 4.61 4.36 4.56 32.4M
2021-08-06 4.57 4.61 4.38 4.46 29.5M
2021-08-05 4.63 4.74 4.53 4.56 27.1M
2021-08-04 4.52 4.79 4.50 4.65 46.8M
2021-08-03 4.33 4.82 4.31 4.70 78.9M
2021-08-02 4.32 4.54 4.28 4.38 40.6M
2021-07-30 4.57 4.59 4.28 4.30 60.1M
2021-07-29 4.60 4.80 4.43 4.55 77.6M
2021-07-28 4.18 4.59 4.10 4.59 58.5M
2021-07-27 4.32 4.33 4.12 4.17 39.1M
2021-07-26 3.99 4.32 3.85 4.32 45.6M
2021-07-23 3.90 3.97 3.88 3.93 7.1M
2021-07-22 3.88 3.93 3.80 3.90 7.3M
2021-07-21 3.91 3.92 3.81 3.87 16.1M
2021-07-20 4.01 4.03 3.91 3.93 14.3M
2021-07-19 4.03 4.09 4.01 4.05 4.4M
2021-07-16 4.03 4.08 4.01 4.04 4.5M
2021-07-15 4.05 4.08 4.01 4.04 4.5M
2021-07-14 4.12 4.16 4.05 4.05 6.7M
2021-07-13 4.06 4.15 4.02 4.13 10.6M
2021-07-12 4.05 4.09 4.03 4.05 4.9M
2021-07-09 4.01 4.05 3.97 4.05 4.4M
2021-07-08 4.01 4.05 4.01 4.02 4.4M
2021-07-07 4.03 4.05 4.00 4.04 4.1M
2021-07-06 4.03 4.06 4.02 4.04 3.4M
2021-07-05 4.04 4.07 4.00 4.04 4.4M
2021-07-02 4.05 4.08 4.03 4.03 4.1M
2021-07-01 4.14 4.15 4.06 4.07 6.0M
2021-06-30 4.18 4.23 4.13 4.16 6.1M
2021-06-29 4.14 4.24 4.10 4.18 9.1M
2021-06-28 4.12 4.19 4.12 4.14 5.9M
2021-06-25 4.12 4.16 4.08 4.12 8.1M
2021-06-24 4.06 4.27 3.99 4.16 16.6M
2021-06-23 4.07 4.07 4.03 4.04 3.5M
2021-06-22 4.06 4.09 4.03 4.07 5.0M
2021-06-21 4.01 4.04 3.98 4.04 3.5M
2021-06-18 4.02 4.02 3.97 4.01 4.7M
2021-06-17 4.02 4.05 4.00 4.01 4.3M
2021-06-16 4.05 4.07 4.00 4.03 3.5M
2021-06-15 4.11 4.12 4.04 4.04 4.7M
2021-06-11 4.09 4.13 4.08 4.12 4.9M
2021-06-10 4.09 4.10 4.07 4.10 3.6M
2021-06-09 4.11 4.11 4.07 4.10 3.2M
2021-06-08 4.07 4.12 4.06 4.11 4.3M
2021-06-07 4.08 4.10 4.04 4.09 3.0M
2021-06-04 4.11 4.11 4.07 4.08 3.7M
2021-06-03 4.09 4.12 4.08 4.10 3.0M
2021-06-02 4.11 4.13 4.07 4.09 4.4M
2021-06-01 4.13 4.13 4.10 4.12 4.8M
2021-05-31 4.15 4.16 4.12 4.12 4.2M
2021-05-28 4.17 4.19 4.15 4.16 4.6M
2021-05-27 4.17 4.18 4.14 4.16 5.4M
2021-05-26 4.15 4.23 4.14 4.18 6.6M
2021-05-25 4.13 4.15 4.11 4.15 4.5M
2021-05-24 4.15 4.15 4.11 4.12 3.1M
2021-05-21 4.16 4.17 4.12 4.13 3.6M
2021-05-20 4.13 4.19 4.11 4.16 4.8M
2021-05-19 4.18 4.18 4.12 4.13 3.2M
2021-05-18 4.17 4.18 4.15 4.18 2.8M
2021-05-17 4.15 4.20 4.11 4.17 4.8M
2021-05-14 4.12 4.16 4.11 4.15 3.1M
2021-05-13 4.18 4.19 4.11 4.12 5.1M
2021-05-12 4.15 4.25 4.11 4.20 6.2M
2021-05-11 4.12 4.17 4.11 4.15 3.6M
2021-05-10 4.08 4.14 4.07 4.12 3.5M
2021-05-07 4.12 4.14 4.07 4.11 4.3M
2021-05-06 4.03 4.11 4.00 4.11 4.1M
2021-04-30 4.07 4.07 4.00 4.02 3.0M
2021-04-29 4.07 4.09 4.03 4.04 3.4M
2021-04-28 4.04 4.13 4.01 4.07 2.5M
2021-04-27 4.11 4.14 4.04 4.05 4.4M
2021-04-26 4.18 4.19 4.10 4.11 4.9M
2021-04-23 4.20 4.25 4.16 4.18 4.2M
2021-04-22 4.20 4.24 4.17 4.19 3.7M
2021-04-21 4.26 4.26 4.16 4.18 7.1M
2021-04-20 4.27 4.33 4.25 4.27 4.9M
2021-04-19 4.24 4.29 4.22 4.27 4.2M
2021-04-16 4.14 4.24 4.14 4.22 4.6M
2021-04-15 4.20 4.23 4.13 4.14 4.4M
2021-04-14 4.20 4.24 4.18 4.22 3.1M
2021-04-13 4.33 4.36 4.20 4.20 5.7M
2021-04-12 4.28 4.37 4.25 4.30 5.8M
2021-04-09 4.28 4.33 4.26 4.27 4.6M
2021-04-08 4.38 4.39 4.27 4.30 7.6M
2021-04-07 4.36 4.44 4.33 4.40 6.4M
2021-04-06 4.33 4.41 4.30 4.36 5.9M
2021-04-02 4.38 4.41 4.32 4.35 7.2M
2021-04-01 4.44 4.53 4.36 4.39 11.4M
2021-03-31 4.38 4.56 4.33 4.47 12.0M
2021-03-30 4.57 4.57 4.36 4.38 14.8M
2021-03-29 4.66 4.67 4.55 4.57 10.8M
2021-03-26 4.61 4.73 4.55 4.66 14.4M
2021-03-25 4.60 4.76 4.48 4.58 17.2M
2021-03-24 4.51 4.90 4.47 4.65 26.4M
2021-03-23 4.84 4.85 4.47 4.53 23.6M
2021-03-22 4.57 4.77 4.57 4.77 22.7M
2021-03-19 4.42 4.69 4.41 4.56 17.9M
2021-03-18 4.53 4.69 4.46 4.57 17.8M
2021-03-17 4.63 4.65 4.53 4.56 20.0M
2021-03-16 4.45 4.89 4.41 4.72 31.7M
2021-03-15 4.38 4.53 4.34 4.47 15.1M
2021-03-12 4.23 4.56 4.21 4.44 20.2M
2021-03-11 4.16 4.26 4.16 4.25 5.3M
2021-03-10 4.25 4.34 4.18 4.19 5.9M
2021-03-09 4.29 4.40 4.11 4.27 10.7M
2021-03-08 4.42 4.42 4.30 4.31 8.1M
2021-03-05 4.26 4.42 4.22 4.35 12.1M
2021-03-04 4.37 4.37 4.25 4.26 9.3M
2021-03-03 4.31 4.43 4.23 4.38 17.8M
2021-03-02 4.18 4.49 4.18 4.35 25.0M
2021-03-01 4.02 4.14 4.00 4.14 6.1M
2021-02-26 4.09 4.09 4.00 4.02 9.2M
2021-02-25 4.13 4.16 4.09 4.11 4.2M
2021-02-24 4.12 4.15 4.06 4.12 5.9M
2021-02-23 4.16 4.20 4.07 4.08 7.6M
2021-02-22 4.15 4.28 4.12 4.19 9.4M
2021-02-19 4.07 4.16 4.03 4.16 5.4M
2021-02-18 3.94 4.05 3.94 4.05 5.2M
2021-02-10 3.90 3.95 3.90 3.93 3.2M
2021-02-09 3.82 3.91 3.82 3.89 4.0M
2021-02-08 3.81 3.87 3.75 3.82 3.9M
2021-02-05 3.84 3.89 3.80 3.81 3.7M
2021-02-04 3.97 4.00 3.71 3.85 11.3M
2021-02-03 4.13 4.13 4.00 4.00 5.4M
2021-02-02 4.08 4.14 4.03 4.13 5.2M
2021-02-01 4.00 4.09 3.98 4.04 5.5M
2021-01-29 4.16 4.21 4.00 4.06 8.8M
2021-01-28 4.29 4.29 4.15 4.16 7.7M
2021-01-27 4.32 4.40 4.25 4.32 7.5M
2021-01-26 4.56 4.56 4.31 4.31 17.4M
2021-01-25 4.60 4.67 4.54 4.59 12.8M
2021-01-22 4.58 5.00 4.52 4.69 20.6M
2021-01-21 4.52 4.60 4.50 4.59 9.6M
2021-01-20 4.55 4.58 4.52 4.54 7.6M
2021-01-19 4.63 4.63 4.54 4.56 12.4M
2021-01-18 4.64 4.72 4.62 4.68 8.9M
2021-01-15 4.60 4.68 4.56 4.63 6.8M
2021-01-14 4.69 4.69 4.56 4.60 7.7M
2021-01-13 4.53 4.73 4.51 4.65 14.3M
2021-01-12 4.56 4.63 4.52 4.59 8.5M
2021-01-11 4.70 4.73 4.50 4.53 18.4M
2021-01-08 4.97 5.00 4.64 4.76 24.8M
2021-01-07 5.03 5.28 4.93 5.05 25.2M
2021-01-06 4.91 5.03 4.88 4.96 16.2M
2021-01-05 5.04 5.07 4.90 4.92 28.0M
2021-01-04 5.07 5.22 5.01 5.09 24.7M