Beijing Vantone Real Estate Co Ltd (600246)

600246
🏛️ China →
11.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.65 13.94 13.62 13.82 19,371.8K
09:35 13.82 13.82 13.47 13.47 11,612.1K
09:40 13.50 13.54 13.17 13.18 15,910.6K
09:45 13.19 13.26 13.11 13.12 17,662.9K
09:50 13.11 13.32 13.10 13.27 11,510.5K
09:55 13.26 13.27 13.15 13.20 4,417.1K
10:00 13.21 13.26 13.14 13.24 4,450.4K
10:05 13.24 13.27 13.16 13.19 3,702.8K
10:10 13.20 13.38 13.19 13.38 3,468.6K
10:15 13.36 13.36 13.23 13.29 2,172.3K
10:20 13.28 13.31 13.23 13.25 2,465.4K
10:25 13.23 13.25 13.14 13.16 4,887.8K
10:30 13.15 13.16 13.07 13.12 6,999.6K
10:35 13.13 13.23 13.11 13.12 2,999.8K
10:40 13.12 13.16 13.08 13.16 2,886.4K
10:45 13.15 13.19 13.11 13.14 1,980.6K
10:50 13.14 13.15 13.09 13.13 2,678.5K
10:55 13.13 13.18 13.13 13.13 2,133.4K
11:00 13.14 13.15 13.10 13.12 2,735.8K
11:05 13.13 13.15 13.10 13.12 1,483.4K
11:10 13.12 13.17 13.11 13.15 1,118.4K
11:15 13.14 13.17 13.12 13.17 961.1K
11:20 13.18 13.18 13.11 13.12 1,427.5K
11:25 13.11 13.12 12.93 13.02 7,754.9K
13:00 13.00 13.02 12.70 12.74 8,295.4K
13:05 12.75 12.89 12.75 12.80 3,630.9K
13:10 12.80 12.92 12.80 12.85 2,932.8K
13:15 12.85 12.86 12.75 12.75 2,866.2K
13:20 12.75 12.75 12.62 12.62 5,470.9K
13:25 12.61 12.88 12.61 12.80 3,710.9K
13:30 12.81 12.93 12.79 12.80 3,494.7K
13:35 12.80 12.86 12.79 12.82 1,730.6K
13:40 12.82 12.90 12.80 12.81 2,406.8K
13:45 12.80 12.87 12.76 12.85 1,186.1K
13:50 12.82 12.87 12.80 12.84 1,024.1K
13:55 12.85 12.88 12.82 12.83 1,018.0K
14:00 12.84 12.96 12.83 12.95 2,282.1K
14:05 12.95 12.97 12.86 12.87 1,486.9K
14:10 12.88 12.90 12.86 12.88 1,589.0K
14:15 12.88 13.01 12.88 12.99 2,151.8K
14:20 13.00 13.04 12.99 13.02 1,485.4K
14:25 13.02 13.04 12.95 13.04 1,734.6K
14:30 13.04 13.09 13.00 13.01 2,276.8K
14:35 13.01 13.08 13.01 13.02 1,195.2K
14:40 13.01 13.02 12.95 12.96 3,045.3K
14:45 12.96 13.12 12.96 13.07 2,724.7K
14:50 13.06 13.08 13.01 13.01 3,900.4K
14:55 13.01 13.02 12.96 12.96 2,831.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12.03 12.18 11.40 11.40 165.5M
2025-09-25 12.79 13.08 12.14 12.22 173.1M
2025-09-24 12.74 13.55 12.38 12.98 157.0M
2025-09-23 13.66 13.94 12.61 12.95 203.9M
2025-09-22 13.30 13.93 13.02 13.68 181.2M
2025-09-19 14.86 15.08 13.33 13.60 341.8M
2025-09-18 15.10 16.12 14.66 14.73 455.1M
2025-09-17 13.80 15.30 13.52 14.65 344.3M
2025-09-16 13.41 14.59 13.18 14.02 288.9M
2025-09-15 14.00 14.25 13.07 13.68 292.5M
2025-09-12 14.50 14.50 13.48 13.59 391.5M
2025-09-11 13.27 14.45 13.05 14.45 324.7M
2025-09-10 12.73 14.30 12.73 13.14 355.2M
2025-09-09 12.90 13.53 11.97 13.07 421.4M
2025-09-08 12.70 12.88 11.66 12.30 323.1M
2025-09-05 12.60 12.79 12.14 12.50 392.0M
2025-09-04 14.40 14.45 13.49 13.49 278.1M
2025-09-03 14.77 15.45 14.08 14.99 494.7M
2025-09-02 13.52 14.73 13.12 14.25 557.8M
2025-09-01 12.60 13.39 12.60 13.39 382.5M
2025-08-29 14.21 14.30 12.17 12.17 499.8M
2025-08-28 12.90 13.52 12.56 13.52 322.5M
2025-08-27 13.66 14.20 12.29 12.29 488.1M
2025-08-26 13.29 14.05 11.82 13.66 633.0M
2025-08-25 12.77 12.77 12.77 12.77 6.6M
2025-08-22 11.61 11.61 11.61 11.61 9.6M
2025-08-21 10.55 10.55 10.55 10.55 25.5M
2025-08-20 9.00 9.72 8.93 9.59 322.6M
2025-08-19 8.62 9.59 8.62 8.85 451.3M
2025-08-18 10.50 10.80 9.58 9.58 406.1M
2025-08-15 11.70 11.94 10.45 10.64 393.7M
2025-08-14 10.65 11.16 10.05 10.95 298.4M
2025-08-13 9.15 10.15 8.90 10.15 300.0M
2025-08-12 9.01 9.23 8.51 9.23 339.3M
2025-08-11 8.39 8.39 8.00 8.39 138.6M
2025-08-08 6.97 7.63 6.85 7.63 140.7M
2025-08-07 7.09 7.10 6.90 6.94 44.8M
2025-08-06 7.14 7.18 7.06 7.14 36.5M
2025-08-05 7.20 7.45 7.09 7.16 54.5M
2025-08-04 7.18 7.24 6.93 7.17 50.1M
2025-08-01 7.13 7.35 7.03 7.20 51.3M
2025-07-31 7.06 7.21 7.00 7.03 44.2M
2025-07-30 7.27 7.28 7.02 7.06 57.3M
2025-07-29 7.25 7.41 7.18 7.27 49.0M
2025-07-28 7.33 7.36 7.16 7.22 52.1M
2025-07-25 7.13 7.26 7.00 7.22 55.9M
2025-07-24 6.87 7.10 6.82 7.06 48.4M
2025-07-23 6.87 7.08 6.86 6.87 38.1M
2025-07-22 7.05 7.07 6.84 6.90 59.5M
2025-07-21 6.81 7.09 6.68 7.05 73.6M
2025-07-18 6.44 6.85 6.40 6.76 94.4M
2025-07-17 6.40 6.53 6.30 6.39 31.9M
2025-07-16 6.35 6.45 6.29 6.33 27.4M
2025-07-15 6.35 6.36 6.22 6.29 28.1M
2025-07-14 6.44 6.44 6.36 6.36 27.2M
2025-07-11 6.61 6.64 6.35 6.45 59.8M
2025-07-10 6.51 6.70 6.49 6.65 38.1M
2025-07-09 6.45 6.70 6.43 6.55 60.1M
2025-07-08 6.37 6.46 6.35 6.40 25.7M
2025-07-07 6.33 6.47 6.28 6.38 24.5M
2025-07-04 6.39 6.57 6.35 6.36 33.4M
2025-07-03 6.43 6.50 6.31 6.36 27.3M
2025-07-02 6.43 6.47 6.26 6.42 46.2M
2025-07-01 6.13 6.55 6.07 6.42 72.3M
2025-06-30 6.13 6.24 6.09 6.11 41.0M
2025-06-27 6.05 6.15 6.04 6.12 35.8M
2025-06-26 6.20 6.31 6.02 6.04 60.6M
2025-06-25 6.15 6.23 5.97 6.20 74.4M
2025-06-24 6.08 6.15 5.95 6.04 107.2M
2025-06-23 6.36 6.44 6.08 6.39 51.5M
2025-06-20 6.63 6.69 6.41 6.43 32.5M
2025-06-19 6.79 6.88 6.55 6.63 42.4M
2025-06-18 7.06 7.07 6.72 6.79 43.0M
2025-06-17 6.96 7.17 6.90 6.98 53.5M
2025-06-16 6.46 7.12 6.46 6.95 83.2M
2025-06-13 6.47 6.56 6.39 6.49 43.1M
2025-06-12 6.52 6.62 6.38 6.48 40.0M
2025-06-11 6.40 6.57 6.39 6.52 59.7M
2025-06-10 6.08 6.48 6.04 6.40 90.5M
2025-06-09 6.02 6.06 5.96 6.03 19.5M
2025-06-06 6.08 6.13 5.98 6.00 21.2M
2025-06-05 6.15 6.28 6.04 6.05 36.2M
2025-06-04 6.11 6.32 6.06 6.12 42.1M
2025-06-03 5.73 6.24 5.68 6.11 76.7M
2025-05-30 5.83 5.85 5.66 5.73 33.4M
2025-05-29 5.75 5.92 5.66 5.85 38.8M
2025-05-28 5.76 5.87 5.66 5.75 32.8M
2025-05-27 5.86 5.93 5.72 5.76 27.7M
2025-05-26 5.66 5.95 5.66 5.86 35.8M
2025-05-23 5.80 5.84 5.63 5.67 25.2M
2025-05-22 5.76 5.94 5.72 5.82 28.1M
2025-05-21 5.98 5.98 5.78 5.80 32.8M
2025-05-20 5.67 6.02 5.59 5.91 56.7M
2025-05-19 5.60 5.75 5.54 5.70 39.5M
2025-05-16 5.48 5.54 5.46 5.50 19.7M
2025-05-15 5.57 5.63 5.49 5.51 24.0M
2025-05-14 5.59 5.66 5.46 5.61 45.4M
2025-05-13 6.13 6.22 5.54 5.57 118.5M
2025-05-12 6.23 6.23 6.05 6.13 36.4M
2025-05-09 6.16 6.25 6.06 6.23 38.0M
2025-05-08 6.00 6.20 5.99 6.16 41.3M
2025-05-07 6.02 6.13 5.91 6.06 47.1M
2025-05-06 5.57 6.04 5.56 5.96 58.0M
2025-04-30 5.47 5.75 5.37 5.54 58.6M
2025-04-29 5.15 5.31 5.13 5.25 27.5M
2025-04-28 5.41 5.41 5.16 5.18 35.6M
2025-04-25 5.54 5.63 5.42 5.43 41.2M
2025-04-24 5.70 5.72 5.49 5.49 60.6M
2025-04-23 5.26 5.79 5.26 5.66 113.4M
2025-04-22 5.42 5.45 5.21 5.26 34.4M
2025-04-21 5.39 5.43 5.26 5.40 24.6M
2025-04-18 5.35 5.38 5.21 5.33 21.5M
2025-04-17 5.27 5.44 5.22 5.30 26.1M
2025-04-16 5.41 5.45 5.27 5.32 28.2M
2025-04-15 5.54 5.55 5.36 5.39 24.4M
2025-04-14 5.44 5.58 5.42 5.46 27.0M
2025-04-11 5.36 5.61 5.29 5.44 33.8M
2025-04-10 5.22 5.48 5.18 5.39 44.2M
2025-04-09 4.96 5.20 4.63 5.16 49.6M
2025-04-08 5.00 5.09 4.87 5.06 51.2M
2025-04-07 5.04 5.27 5.04 5.04 29.7M
2025-04-03 5.62 5.70 5.49 5.60 28.6M
2025-04-02 5.70 5.73 5.56 5.59 28.8M
2025-04-01 5.70 5.87 5.65 5.71 40.4M
2025-03-31 5.60 5.88 5.48 5.63 51.2M
2025-03-28 5.65 5.65 5.53 5.53 22.5M
2025-03-27 5.70 5.80 5.61 5.65 22.7M
2025-03-26 5.57 5.78 5.56 5.70 30.5M
2025-03-25 5.72 5.74 5.57 5.60 29.9M
2025-03-24 5.81 5.97 5.58 5.75 61.4M
2025-03-21 5.91 5.95 5.80 5.83 27.1M
2025-03-20 5.98 6.09 5.91 5.95 30.0M
2025-03-19 6.06 6.07 5.94 5.96 32.0M
2025-03-18 6.18 6.21 6.05 6.07 38.8M
2025-03-17 6.23 6.36 6.16 6.18 40.5M
2025-03-14 6.19 6.29 5.95 6.23 52.6M
2025-03-13 6.31 6.35 6.10 6.13 37.0M
2025-03-12 6.31 6.43 6.25 6.27 38.2M
2025-03-11 6.33 6.34 6.07 6.29 52.7M
2025-03-10 6.58 6.60 6.32 6.40 54.6M
2025-03-07 6.80 6.81 6.47 6.59 61.9M
2025-03-06 6.58 6.80 6.56 6.68 62.2M
2025-03-05 6.62 6.76 6.32 6.48 65.3M
2025-03-04 6.32 6.72 6.32 6.69 79.3M
2025-03-03 7.05 7.25 6.44 6.44 129.7M
2025-02-28 7.11 7.32 6.80 7.16 109.9M
2025-02-27 6.87 7.40 6.85 7.10 141.0M
2025-02-26 7.00 7.11 6.73 6.84 142.9M
2025-02-25 6.35 6.90 6.18 6.90 94.6M
2025-02-24 6.17 6.38 6.07 6.27 84.5M
2025-02-21 6.17 6.23 6.03 6.09 60.0M
2025-02-20 6.32 6.40 6.06 6.17 116.1M
2025-02-19 5.66 6.20 5.66 6.20 71.0M
2025-02-18 5.86 5.90 5.61 5.64 52.6M
2025-02-17 5.75 5.91 5.74 5.86 54.0M
2025-02-14 5.90 5.92 5.69 5.76 51.8M
2025-02-13 5.89 6.05 5.82 5.91 67.5M
2025-02-12 5.64 5.93 5.64 5.88 67.8M
2025-02-11 5.97 5.97 5.57 5.60 64.3M
2025-02-10 5.55 5.84 5.49 5.77 73.3M
2025-02-07 5.29 5.67 5.29 5.49 91.5M
2025-02-06 5.21 5.39 5.09 5.33 112.0M
2025-02-05 4.92 5.28 4.92 5.22 146.6M
2025-01-27 5.47 5.47 5.47 5.47 13.0M
2025-01-24 6.07 6.18 6.02 6.08 48.5M
2025-01-23 6.20 6.43 6.13 6.13 60.0M
2025-01-22 6.48 6.48 6.14 6.15 60.4M
2025-01-21 6.57 6.66 6.40 6.46 51.1M
2025-01-20 6.49 6.63 6.34 6.50 51.0M
2025-01-17 6.50 6.56 6.33 6.46 49.6M
2025-01-16 6.49 6.66 6.43 6.53 56.9M
2025-01-15 6.50 6.55 6.38 6.43 52.7M
2025-01-14 6.22 6.56 6.15 6.52 79.2M
2025-01-13 6.14 6.32 6.00 6.21 61.8M
2025-01-10 6.90 6.90 6.21 6.22 99.4M
2025-01-09 6.68 7.26 6.67 6.87 103.1M
2025-01-08 6.67 6.86 6.42 6.80 111.9M
2025-01-07 6.56 6.65 6.38 6.60 81.4M
2025-01-06 6.84 7.06 6.45 6.56 120.6M
2025-01-03 7.70 7.70 7.15 7.15 112.9M
2025-01-02 7.34 8.20 7.30 7.94 219.3M