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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 10.47 10.75 10.32 10.66 15.7M
2021-12-30 10.49 10.68 10.40 10.50 11.4M
2021-12-29 10.66 10.69 10.42 10.49 10.8M
2021-12-28 10.57 10.86 10.43 10.62 13.4M
2021-12-27 10.64 10.86 10.38 10.58 13.2M
2021-12-24 10.90 11.05 10.54 10.63 17.5M
2021-12-23 10.99 11.09 10.86 10.95 12.3M
2021-12-22 11.12 11.20 10.80 10.98 18.3M
2021-12-21 11.20 11.25 10.95 11.10 17.4M
2021-12-20 11.35 11.72 11.04 11.04 23.6M
2021-12-17 11.74 11.74 11.20 11.34 23.3M
2021-12-16 11.88 12.04 11.68 11.72 17.1M
2021-12-15 11.66 12.10 11.20 11.89 27.7M
2021-12-14 11.60 11.74 11.40 11.60 14.1M
2021-12-13 11.27 11.89 11.27 11.53 29.1M
2021-12-10 10.66 11.38 10.20 11.27 32.9M
2021-12-09 10.75 10.89 10.62 10.66 19.1M
2021-12-08 11.18 11.21 10.67 10.85 25.6M
2021-12-07 11.54 11.60 10.95 11.10 28.2M
2021-12-06 12.16 12.27 11.49 11.50 24.3M
2021-12-03 12.46 12.47 12.00 12.14 17.8M
2021-12-02 12.50 12.50 12.15 12.36 19.3M
2021-12-01 12.20 12.56 12.20 12.35 16.5M
2021-11-30 12.41 12.66 12.13 12.35 16.8M
2021-11-29 11.80 12.58 11.80 12.37 24.6M
2021-11-26 12.02 12.25 11.75 12.03 25.5M
2021-11-25 12.53 12.61 12.00 12.03 28.6M
2021-11-24 12.03 12.93 11.98 12.47 41.4M
2021-11-23 11.99 12.39 11.89 12.03 58.5M
2021-11-22 11.00 12.06 10.96 11.89 72.4M
2021-11-19 10.00 10.96 9.97 10.96 38.4M
2021-11-18 9.70 10.05 9.55 9.96 18.2M
2021-11-17 10.00 10.02 9.60 9.70 18.5M
2021-11-16 9.96 10.25 9.85 9.96 20.2M
2021-11-15 10.18 10.18 9.71 9.85 20.5M
2021-11-12 10.35 10.40 9.76 10.20 33.7M
2021-11-11 10.37 10.65 10.26 10.34 17.5M
2021-11-10 10.75 10.76 10.24 10.41 19.8M
2021-11-09 10.50 10.80 10.43 10.70 17.8M
2021-11-08 10.69 11.30 10.58 10.64 25.2M
2021-11-05 10.79 10.89 10.61 10.68 10.3M
2021-11-04 10.61 10.90 10.45 10.78 14.7M
2021-11-03 10.46 10.73 10.21 10.51 14.0M
2021-11-02 10.71 10.85 10.34 10.40 20.9M
2021-11-01 10.98 10.98 10.19 10.63 33.4M
2021-10-29 11.39 11.39 10.94 11.17 17.8M
2021-10-28 10.90 11.48 10.82 11.27 32.7M
2021-10-27 10.89 10.96 10.60 10.82 12.0M
2021-10-26 10.80 11.20 10.79 10.89 18.6M
2021-10-25 10.77 10.88 10.46 10.77 17.5M
2021-10-22 10.90 11.16 10.74 10.77 16.0M
2021-10-21 10.95 11.13 10.73 10.85 19.0M
2021-10-20 11.40 11.56 10.84 10.95 29.9M
2021-10-19 11.45 11.72 11.08 11.26 27.4M
2021-10-18 11.35 11.75 11.06 11.54 23.8M
2021-10-15 10.55 11.50 10.52 11.40 26.5M
2021-10-14 10.28 10.77 10.20 10.68 15.6M
2021-10-13 10.29 10.55 10.18 10.32 12.8M
2021-10-12 10.05 10.65 10.00 10.28 23.4M
2021-10-11 10.15 10.22 9.65 10.10 18.3M
2021-10-08 10.57 10.76 9.80 10.03 26.9M
2021-09-30 10.31 10.77 10.29 10.43 23.9M
2021-09-29 11.30 11.30 10.23 10.31 41.4M
2021-09-28 11.56 11.64 11.35 11.35 16.5M
2021-09-27 11.55 11.76 11.07 11.52 24.2M
2021-09-24 11.90 11.90 11.31 11.62 31.8M
2021-09-23 11.15 12.00 11.03 11.90 33.5M
2021-09-22 11.39 11.60 10.62 11.16 52.9M
2021-09-17 11.49 11.85 11.36 11.80 22.9M
2021-09-16 11.45 12.04 11.34 11.42 32.7M
2021-09-15 11.18 11.48 11.01 11.44 19.2M
2021-09-14 11.17 11.56 11.02 11.15 30.1M
2021-09-13 11.10 11.58 10.67 11.13 39.9M
2021-09-10 10.14 11.14 9.96 11.00 47.0M
2021-09-09 9.87 10.40 9.86 10.22 32.3M
2021-09-08 10.13 10.16 9.83 9.87 19.8M
2021-09-07 10.21 10.35 10.02 10.13 21.9M
2021-09-06 10.19 10.40 9.90 10.33 24.7M
2021-09-03 10.42 10.55 10.10 10.33 28.8M
2021-09-02 9.40 10.37 9.35 10.34 45.2M
2021-09-01 9.44 9.48 9.20 9.44 16.5M
2021-08-31 9.24 9.55 9.10 9.43 18.3M
2021-08-30 9.83 9.90 9.10 9.22 29.9M
2021-08-27 9.09 9.79 9.02 9.69 40.3M
2021-08-26 9.24 9.24 8.91 9.15 23.3M
2021-08-25 9.14 9.34 9.04 9.13 19.4M
2021-08-24 9.01 9.24 8.90 9.09 22.7M
2021-08-23 8.81 9.03 8.72 8.91 19.1M
2021-08-20 8.58 8.88 8.46 8.72 18.3M
2021-08-19 8.40 8.63 8.29 8.55 14.3M
2021-08-18 8.39 8.47 8.14 8.37 15.5M
2021-08-17 8.35 8.50 8.29 8.36 11.5M
2021-08-16 8.43 8.55 8.31 8.35 14.5M
2021-08-13 8.59 8.88 8.41 8.59 15.1M
2021-08-12 8.62 8.65 8.30 8.58 10.2M
2021-08-11 8.72 8.81 8.55 8.56 14.5M
2021-08-10 8.72 8.95 8.58 8.72 15.0M
2021-08-09 8.77 8.83 8.32 8.71 18.1M
2021-08-06 9.18 9.18 8.60 8.70 26.2M
2021-08-05 8.88 9.28 8.83 9.09 24.4M
2021-08-04 8.59 9.02 8.46 8.90 24.8M
2021-08-03 8.10 8.81 8.03 8.64 33.2M
2021-08-02 8.10 8.14 7.96 8.10 9.0M
2021-07-30 8.02 8.16 7.88 8.13 13.3M
2021-07-29 7.99 8.07 7.89 8.02 9.6M
2021-07-28 7.66 7.99 7.63 7.91 17.1M
2021-07-27 8.16 8.16 7.60 7.66 17.5M
2021-07-26 8.20 8.28 7.95 8.16 13.3M
2021-07-23 8.16 8.29 7.92 8.16 12.1M
2021-07-22 8.28 8.29 8.13 8.15 7.2M
2021-07-21 8.22 8.29 8.11 8.28 6.5M
2021-07-20 8.28 8.36 8.10 8.22 8.4M
2021-07-19 8.24 8.55 8.20 8.34 14.4M
2021-07-16 8.22 8.25 8.11 8.17 7.3M
2021-07-15 8.26 8.32 8.13 8.19 6.8M
2021-07-14 8.34 8.36 8.15 8.23 10.2M
2021-07-13 8.28 8.44 8.14 8.35 12.7M
2021-07-12 8.45 8.49 8.19 8.28 12.4M
2021-07-09 8.35 8.64 8.11 8.40 20.0M
2021-07-08 8.77 8.79 8.19 8.30 19.8M
2021-07-07 8.88 8.89 8.60 8.74 14.8M
2021-07-06 8.88 9.15 8.75 8.86 13.5M
2021-07-05 8.73 9.18 8.66 8.83 18.3M
2021-07-02 8.80 8.98 8.57 8.66 18.3M
2021-07-01 9.08 9.14 8.70 8.75 15.1M
2021-06-30 9.00 9.25 8.95 9.02 19.2M
2021-06-29 8.99 9.35 8.89 8.96 21.4M
2021-06-28 9.12 9.34 8.88 8.90 20.2M
2021-06-25 9.23 9.30 8.86 9.00 19.9M
2021-06-24 8.43 9.26 8.40 9.08 33.6M
2021-06-23 8.51 8.65 8.40 8.43 11.8M
2021-06-22 8.66 8.87 8.55 8.61 19.0M
2021-06-21 8.90 8.90 8.51 8.65 27.4M
2021-06-18 8.37 9.15 8.14 9.07 44.8M
2021-06-17 8.00 8.47 7.91 8.32 9.5M
2021-06-16 8.16 8.24 7.97 7.98 9.2M
2021-06-15 8.18 8.38 8.10 8.16 6.6M
2021-06-11 8.53 8.53 8.11 8.17 12.7M
2021-06-10 8.34 8.60 8.34 8.45 8.2M
2021-06-09 8.57 8.60 8.24 8.47 11.3M
2021-06-08 8.75 8.93 8.56 8.65 9.4M
2021-06-07 8.38 8.90 8.24 8.75 19.1M
2021-06-04 8.40 8.48 8.11 8.31 14.2M
2021-06-03 8.75 8.78 8.36 8.40 11.5M
2021-06-02 8.43 8.84 8.43 8.55 16.3M
2021-06-01 8.39 8.51 8.20 8.47 16.4M
2021-05-31 8.20 8.50 8.10 8.38 23.3M
2021-05-28 7.80 8.16 7.73 8.14 19.7M
2021-05-27 7.55 7.82 7.55 7.80 10.9M
2021-05-26 7.46 7.58 7.40 7.55 7.9M
2021-05-25 7.42 7.50 7.32 7.44 5.4M
2021-05-24 7.34 7.61 7.28 7.37 10.2M
2021-05-21 7.17 7.52 7.05 7.42 9.7M
2021-05-20 7.15 7.22 7.07 7.08 6.8M
2021-05-19 7.22 7.34 7.09 7.17 8.4M
2021-05-18 7.38 7.46 7.13 7.16 8.0M
2021-05-17 7.63 7.64 7.31 7.44 10.6M
2021-05-14 7.86 7.86 7.63 7.69 8.8M
2021-05-13 7.67 7.88 7.52 7.77 8.6M
2021-05-12 7.36 7.69 7.31 7.63 6.9M
2021-05-11 7.35 7.52 7.10 7.41 10.3M
2021-05-10 7.41 7.47 6.74 7.21 22.8M
2021-05-07 7.59 7.67 7.45 7.49 5.4M
2021-05-06 7.42 7.85 7.39 7.60 12.2M
2021-04-30 7.36 7.45 7.25 7.38 11.7M
2021-04-29 7.36 7.44 7.24 7.34 5.9M
2021-04-28 7.40 7.42 7.22 7.35 8.4M
2021-04-27 7.43 7.58 7.38 7.42 7.5M
2021-04-26 7.72 7.73 7.35 7.43 14.7M
2021-04-23 7.80 7.86 7.63 7.69 10.9M
2021-04-22 7.72 7.80 7.62 7.76 11.0M
2021-04-21 7.72 7.90 7.62 7.72 10.8M
2021-04-20 7.90 8.05 7.71 7.77 18.2M
2021-04-19 7.92 8.06 7.71 7.90 18.3M
2021-04-16 7.96 8.06 7.85 7.95 11.4M
2021-04-15 7.53 8.10 7.48 7.89 22.1M
2021-04-14 7.22 7.58 7.15 7.50 15.1M
2021-04-13 7.36 7.39 7.07 7.21 12.7M
2021-04-12 7.27 7.54 7.27 7.34 11.8M
2021-04-09 7.10 7.37 7.05 7.32 12.4M
2021-04-08 7.06 7.21 7.02 7.10 6.7M
2021-04-07 6.97 7.13 6.95 7.06 7.3M
2021-04-06 6.92 7.03 6.85 6.98 7.0M
2021-04-02 7.01 7.03 6.85 6.88 8.9M
2021-04-01 6.90 7.03 6.86 6.98 11.1M
2021-03-31 6.81 7.03 6.77 6.90 18.8M
2021-03-30 6.39 6.88 6.19 6.71 24.0M
2021-03-29 6.32 6.35 6.19 6.29 5.9M
2021-03-26 6.23 6.33 6.16 6.30 8.1M
2021-03-25 6.15 6.40 5.90 6.18 21.1M
2021-03-24 6.50 6.67 6.10 6.20 42.3M
2021-03-22 6.57 6.92 6.50 6.78 15.8M
2021-03-19 6.50 6.55 6.40 6.50 7.1M
2021-03-18 6.51 6.54 6.38 6.50 16.1M
2021-03-17 6.53 6.56 6.45 6.50 6.1M
2021-03-16 6.61 6.61 6.41 6.55 9.4M
2021-03-15 6.66 6.77 6.48 6.60 6.6M
2021-03-12 6.58 6.75 6.53 6.66 5.2M
2021-03-11 6.55 6.60 6.40 6.58 3.9M
2021-03-10 6.62 6.64 6.44 6.57 5.1M
2021-03-09 6.71 6.71 6.52 6.60 5.8M
2021-03-08 6.89 6.89 6.66 6.69 8.5M
2021-03-05 6.63 6.77 6.51 6.75 6.2M
2021-03-04 6.60 6.70 6.51 6.64 7.6M
2021-03-03 6.76 6.78 6.60 6.66 5.8M
2021-03-02 6.68 6.80 6.61 6.75 10.1M
2021-03-01 6.60 6.70 6.56 6.66 10.7M
2021-02-26 6.77 6.77 6.59 6.66 7.1M
2021-02-25 6.75 6.93 6.69 6.77 7.5M
2021-02-24 6.93 6.93 6.60 6.73 7.9M
2021-02-23 6.83 7.00 6.79 6.83 8.2M
2021-02-22 7.13 7.17 6.82 6.83 15.8M
2021-02-19 7.05 7.15 6.97 7.13 8.8M
2021-02-18 7.02 7.05 6.93 7.03 6.0M
2021-02-10 6.83 7.10 6.83 7.00 4.8M
2021-02-09 7.00 7.03 6.90 6.99 5.3M
2021-02-08 6.92 7.11 6.81 7.00 7.0M
2021-02-05 6.97 7.03 6.81 6.93 7.4M
2021-02-04 6.79 7.00 6.70 6.98 8.2M
2021-02-03 6.69 6.88 6.66 6.79 5.8M
2021-02-02 6.65 6.87 6.45 6.75 7.3M
2021-02-01 6.57 6.76 6.38 6.54 7.5M
2021-01-29 6.70 6.72 6.48 6.56 6.0M
2021-01-28 6.44 7.07 6.30 6.69 18.5M
2021-01-27 6.54 6.56 6.10 6.50 12.0M
2021-01-26 6.70 6.70 6.48 6.48 7.9M
2021-01-25 6.86 6.90 6.50 6.76 13.9M
2021-01-22 6.86 6.86 6.59 6.85 12.7M
2021-01-21 6.79 6.90 6.72 6.82 6.7M
2021-01-20 6.88 6.96 6.73 6.80 6.8M
2021-01-19 6.99 7.04 6.84 6.84 10.4M
2021-01-18 7.14 7.20 6.98 7.07 8.9M
2021-01-15 7.25 7.30 7.14 7.14 6.8M
2021-01-14 7.24 7.31 7.10 7.24 8.8M
2021-01-13 7.52 7.55 7.24 7.24 8.5M
2021-01-12 7.40 7.55 7.22 7.45 10.7M
2021-01-11 7.50 7.76 7.41 7.46 12.0M
2021-01-08 7.30 7.64 7.16 7.56 23.3M
2021-01-07 7.08 7.17 6.93 7.14 11.5M
2021-01-06 7.11 7.16 7.04 7.09 6.4M
2021-01-05 7.11 7.15 6.95 7.11 9.7M
2021-01-04 7.02 7.24 6.94 7.06 10.9M