Baotailong New Materials Co Ltd (601011)

601011
🏛️ China →
2.87
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.92 2.92 2.88 2.88 2,753.5K
09:35 2.89 2.90 2.87 2.88 2,430.0K
09:40 2.88 2.88 2.87 2.87 1,405.0K
09:45 2.87 2.88 2.86 2.87 2,949.9K
09:50 2.87 2.87 2.85 2.85 4,092.6K
09:55 2.86 2.86 2.84 2.84 2,569.2K
10:00 2.84 2.86 2.84 2.85 1,655.9K
10:05 2.86 2.86 2.85 2.85 721.3K
10:10 2.85 2.85 2.83 2.85 2,756.4K
10:15 2.85 2.85 2.82 2.82 1,495.0K
10:20 2.82 2.83 2.82 2.83 730.7K
10:25 2.82 2.82 2.80 2.80 2,678.9K
10:30 2.81 2.81 2.79 2.80 2,210.6K
10:35 2.80 2.82 2.80 2.81 1,536.8K
10:40 2.81 2.82 2.80 2.82 1,390.4K
10:45 2.82 2.84 2.81 2.83 1,970.5K
10:50 2.84 2.84 2.82 2.83 762.0K
10:55 2.83 2.84 2.82 2.83 945.4K
11:00 2.84 2.84 2.82 2.82 505.4K
11:05 2.82 2.84 2.82 2.82 685.9K
11:10 2.82 2.84 2.82 2.82 306.4K
11:15 2.82 2.84 2.82 2.83 842.3K
11:20 2.84 2.84 2.82 2.83 309.9K
11:25 2.83 2.83 2.81 2.81 224.1K
13:00 2.82 2.82 2.81 2.81 827.2K
13:05 2.81 2.83 2.80 2.82 831.5K
13:10 2.82 2.83 2.81 2.82 284.2K
13:15 2.83 2.83 2.81 2.82 446.5K
13:20 2.82 2.82 2.81 2.82 123.9K
13:25 2.82 2.83 2.82 2.82 650.7K
13:30 2.83 2.84 2.82 2.83 1,086.7K
13:35 2.83 2.83 2.82 2.82 612.4K
13:40 2.83 2.83 2.82 2.83 336.7K
13:45 2.82 2.83 2.81 2.83 1,159.9K
13:50 2.83 2.83 2.82 2.82 107.3K
13:55 2.83 2.84 2.82 2.83 652.1K
14:00 2.84 2.84 2.82 2.82 719.3K
14:05 2.82 2.82 2.81 2.82 119.7K
14:10 2.82 2.82 2.81 2.81 532.4K
14:15 2.82 2.83 2.81 2.83 312.8K
14:20 2.83 2.83 2.82 2.82 507.0K
14:25 2.83 2.85 2.83 2.85 893.7K
14:30 2.84 2.85 2.83 2.84 958.7K
14:35 2.84 2.85 2.83 2.84 668.3K
14:40 2.84 2.84 2.83 2.83 588.3K
14:45 2.83 2.85 2.83 2.85 1,127.9K
14:50 2.85 2.85 2.84 2.85 1,394.3K
14:55 2.84 2.86 2.84 2.86 579.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.88 2.97 2.86 2.87 58.8M
2025-09-25 2.88 2.90 2.82 2.84 35.6M
2025-09-24 2.84 2.90 2.83 2.87 36.0M
2025-09-23 2.92 2.92 2.79 2.85 54.2M
2025-09-22 2.97 3.00 2.90 2.93 40.9M
2025-09-19 3.02 3.03 2.95 2.98 47.1M
2025-09-18 3.08 3.10 2.97 3.00 64.0M
2025-09-17 3.08 3.11 3.03 3.08 62.8M
2025-09-16 3.06 3.10 3.03 3.10 68.3M
2025-09-15 3.04 3.08 2.98 3.03 38.9M
2025-09-12 2.98 3.05 2.96 3.02 45.6M
2025-09-11 2.97 3.01 2.94 3.01 43.2M
2025-09-10 3.05 3.05 2.96 3.00 52.7M
2025-09-09 3.06 3.10 3.01 3.04 101.9M
2025-09-08 2.87 3.10 2.86 3.02 122.1M
2025-09-05 2.80 2.85 2.75 2.85 40.3M
2025-09-04 2.79 2.82 2.75 2.80 34.9M
2025-09-03 2.85 2.88 2.76 2.78 41.6M
2025-09-02 2.88 2.88 2.82 2.85 41.6M
2025-09-01 2.82 2.90 2.80 2.87 49.5M
2025-08-29 2.85 2.86 2.81 2.81 34.2M
2025-08-28 2.88 2.92 2.77 2.85 58.2M
2025-08-27 2.96 2.99 2.86 2.86 68.8M
2025-08-26 2.96 3.04 2.93 2.98 95.1M
2025-08-25 2.85 2.92 2.84 2.90 60.4M
2025-08-22 2.84 2.85 2.80 2.84 30.6M
2025-08-21 2.88 2.88 2.82 2.85 37.9M
2025-08-20 2.81 2.89 2.79 2.86 57.2M
2025-08-19 2.73 2.82 2.72 2.82 57.7M
2025-08-18 2.74 2.77 2.72 2.74 32.1M
2025-08-15 2.68 2.75 2.67 2.74 29.7M
2025-08-14 2.77 2.78 2.68 2.69 38.7M
2025-08-13 2.79 2.80 2.76 2.77 25.9M
2025-08-12 2.80 2.81 2.76 2.80 26.1M
2025-08-11 2.75 2.81 2.75 2.79 29.0M
2025-08-08 2.74 2.77 2.73 2.76 22.9M
2025-08-07 2.78 2.79 2.72 2.76 25.4M
2025-08-06 2.78 2.81 2.75 2.78 30.4M
2025-08-05 2.73 2.79 2.72 2.79 30.2M
2025-08-04 2.71 2.74 2.68 2.73 21.7M
2025-08-01 2.73 2.74 2.70 2.72 23.2M
2025-07-31 2.78 2.79 2.70 2.72 39.8M
2025-07-30 2.83 2.85 2.78 2.80 36.4M
2025-07-29 2.82 2.83 2.77 2.82 40.7M
2025-07-28 2.87 2.88 2.80 2.83 61.8M
2025-07-25 2.96 3.00 2.91 2.92 43.5M
2025-07-24 2.92 2.97 2.88 2.97 59.3M
2025-07-23 3.02 3.05 2.91 2.92 97.3M
2025-07-22 2.85 2.97 2.80 2.95 107.6M
2025-07-21 2.77 2.83 2.77 2.83 44.1M
2025-07-18 2.75 2.85 2.75 2.79 52.0M
2025-07-17 2.70 2.75 2.70 2.75 34.9M
2025-07-16 2.72 2.74 2.68 2.70 29.4M
2025-07-15 2.76 2.79 2.68 2.73 59.5M
2025-07-14 2.75 2.77 2.70 2.73 45.4M
2025-07-11 2.73 2.76 2.70 2.75 43.7M
2025-07-10 2.69 2.76 2.68 2.74 46.5M
2025-07-09 2.70 2.75 2.68 2.70 39.7M
2025-07-08 2.65 2.69 2.64 2.68 31.7M
2025-07-07 2.63 2.66 2.61 2.65 24.7M
2025-07-04 2.67 2.69 2.63 2.64 40.0M
2025-07-03 2.68 2.69 2.64 2.67 30.7M
2025-07-02 2.67 2.70 2.63 2.69 39.5M
2025-07-01 2.68 2.70 2.64 2.67 34.5M
2025-06-30 2.69 2.73 2.67 2.69 52.1M
2025-06-27 2.60 2.75 2.60 2.66 53.9M
2025-06-26 2.61 2.68 2.58 2.59 37.6M
2025-06-25 2.60 2.61 2.57 2.61 28.1M
2025-06-24 2.59 2.62 2.55 2.61 33.6M
2025-06-23 2.48 2.64 2.47 2.62 52.7M
2025-06-20 2.57 2.60 2.51 2.51 28.5M
2025-06-19 2.61 2.62 2.54 2.57 39.9M
2025-06-18 2.62 2.68 2.58 2.64 71.4M
2025-06-17 2.59 2.61 2.56 2.58 23.3M
2025-06-16 2.58 2.62 2.57 2.60 37.8M
2025-06-13 2.60 2.60 2.54 2.55 37.3M
2025-06-12 2.60 2.62 2.57 2.60 33.4M
2025-06-11 2.58 2.61 2.56 2.60 39.2M
2025-06-10 2.57 2.69 2.54 2.58 57.2M
2025-06-09 2.54 2.57 2.54 2.57 27.4M
2025-06-06 2.53 2.57 2.53 2.55 26.9M
2025-06-05 2.58 2.60 2.50 2.53 34.7M
2025-06-04 2.44 2.60 2.43 2.57 71.2M
2025-06-03 2.41 2.45 2.41 2.44 18.3M
2025-05-30 2.51 2.51 2.42 2.43 29.2M
2025-05-29 2.44 2.54 2.43 2.49 47.2M
2025-05-28 2.45 2.47 2.41 2.41 21.5M
2025-05-27 2.45 2.46 2.42 2.45 20.9M
2025-05-26 2.43 2.46 2.42 2.46 19.9M
2025-05-23 2.48 2.51 2.43 2.44 25.6M
2025-05-22 2.55 2.57 2.48 2.49 30.4M
2025-05-21 2.54 2.59 2.53 2.56 33.8M
2025-05-20 2.55 2.56 2.52 2.55 21.5M
2025-05-19 2.50 2.56 2.48 2.55 35.9M
2025-05-16 2.48 2.51 2.46 2.48 22.4M
2025-05-15 2.52 2.55 2.49 2.50 27.8M
2025-05-14 2.50 2.54 2.48 2.52 21.2M
2025-05-13 2.54 2.54 2.50 2.51 16.8M
2025-05-12 2.50 2.52 2.47 2.51 17.4M
2025-05-09 2.54 2.54 2.47 2.48 21.7M
2025-05-08 2.51 2.56 2.48 2.54 31.3M
2025-05-07 2.51 2.53 2.47 2.51 31.0M
2025-05-06 2.40 2.49 2.40 2.48 29.9M
2025-04-30 2.37 2.43 2.36 2.40 18.8M
2025-04-29 2.40 2.42 2.37 2.39 18.1M
2025-04-28 2.44 2.46 2.39 2.40 27.9M
2025-04-25 2.53 2.54 2.45 2.47 42.1M
2025-04-24 2.55 2.67 2.51 2.53 85.0M
2025-04-23 2.40 2.55 2.39 2.44 67.7M
2025-04-22 2.36 2.40 2.35 2.37 18.1M
2025-04-21 2.34 2.37 2.33 2.36 13.6M
2025-04-18 2.34 2.36 2.31 2.35 15.7M
2025-04-17 2.34 2.38 2.32 2.34 14.4M
2025-04-16 2.40 2.41 2.32 2.35 24.3M
2025-04-15 2.46 2.46 2.39 2.42 22.4M
2025-04-14 2.40 2.47 2.39 2.45 35.0M
2025-04-11 2.33 2.43 2.32 2.38 39.8M
2025-04-10 2.38 2.40 2.34 2.35 35.6M
2025-04-09 2.21 2.35 2.03 2.32 50.9M
2025-04-08 2.21 2.28 2.20 2.24 37.6M
2025-04-07 2.45 2.45 2.29 2.29 42.8M
2025-04-03 2.51 2.54 2.50 2.54 20.4M
2025-04-02 2.55 2.57 2.53 2.54 16.0M
2025-04-01 2.55 2.59 2.54 2.56 20.3M
2025-03-31 2.58 2.58 2.50 2.53 29.2M
2025-03-28 2.65 2.66 2.59 2.60 31.0M
2025-03-27 2.68 2.69 2.64 2.65 27.7M
2025-03-26 2.68 2.71 2.67 2.69 29.1M
2025-03-25 2.69 2.72 2.66 2.69 34.0M
2025-03-24 2.74 2.75 2.63 2.68 48.0M
2025-03-21 2.78 2.80 2.72 2.73 58.6M
2025-03-20 2.77 2.88 2.76 2.81 78.8M
2025-03-19 2.79 2.82 2.76 2.78 37.8M
2025-03-18 2.83 2.84 2.78 2.80 48.1M
2025-03-17 2.84 2.90 2.82 2.84 61.0M
2025-03-14 2.88 2.89 2.79 2.85 75.9M
2025-03-13 2.80 2.89 2.80 2.87 103.3M
2025-03-12 2.76 2.90 2.76 2.82 76.4M
2025-03-11 2.73 2.79 2.70 2.78 41.1M
2025-03-10 2.74 2.80 2.72 2.75 38.4M
2025-03-07 2.79 2.82 2.72 2.74 55.6M
2025-03-06 2.73 2.79 2.71 2.77 56.8M
2025-03-05 2.78 2.78 2.68 2.73 50.9M
2025-03-04 2.72 2.78 2.69 2.78 46.1M
2025-03-03 2.74 2.82 2.72 2.76 59.0M
2025-02-28 2.85 2.85 2.74 2.74 60.8M
2025-02-27 2.86 2.93 2.78 2.84 65.6M
2025-02-26 2.82 2.95 2.82 2.88 79.2M
2025-02-25 2.81 2.89 2.79 2.83 81.4M
2025-02-24 2.85 2.89 2.80 2.83 81.8M
2025-02-21 2.91 2.97 2.83 2.85 193.7M
2025-02-20 2.69 2.90 2.67 2.90 136.2M
2025-02-19 2.59 2.64 2.58 2.64 42.1M
2025-02-18 2.73 2.74 2.60 2.61 62.6M
2025-02-17 2.67 2.77 2.65 2.72 62.8M
2025-02-14 2.83 2.83 2.70 2.71 81.4M
2025-02-13 2.75 2.82 2.75 2.77 69.5M
2025-02-12 2.67 2.90 2.66 2.83 136.9M
2025-02-11 2.73 2.74 2.66 2.69 51.5M
2025-02-10 2.75 2.78 2.69 2.73 78.9M
2025-02-07 2.63 2.77 2.61 2.76 101.5M
2025-02-06 2.54 2.64 2.52 2.64 55.2M
2025-02-05 2.55 2.57 2.51 2.56 36.6M
2025-01-27 2.61 2.64 2.53 2.53 38.0M
2025-01-24 2.60 2.63 2.54 2.60 42.4M
2025-01-23 2.69 2.72 2.60 2.61 53.1M
2025-01-22 2.63 2.69 2.57 2.65 51.1M
2025-01-21 2.75 2.77 2.60 2.62 80.0M
2025-01-20 2.71 2.82 2.65 2.73 89.9M
2025-01-17 2.85 2.86 2.77 2.77 124.1M
2025-01-16 2.78 3.04 2.77 2.91 169.1M
2025-01-15 2.88 2.95 2.76 2.82 138.5M
2025-01-14 2.82 2.94 2.75 2.91 149.6M
2025-01-13 2.93 3.12 2.77 2.80 196.6M
2025-01-10 3.39 3.45 3.03 3.06 318.0M
2025-01-09 2.94 3.26 2.90 3.26 237.0M
2025-01-08 2.95 3.09 2.86 2.96 156.3M
2025-01-07 2.94 3.13 2.82 3.04 224.5M
2025-01-06 3.00 3.23 2.85 3.13 312.0M
2025-01-03 2.66 3.00 2.55 3.00 253.7M
2025-01-02 3.06 3.06 2.71 2.73 211.6M