Beijing Water Business Doctor (300055)

300055
🏛️ China →
5.70
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
2023-12-29 6.15 6.18 6.10 6.17 2.6M
2023-12-28 5.98 6.18 5.94 6.16 4.2M
2023-12-27 6.00 6.07 5.94 6.01 4.3M
2023-12-26 6.04 6.07 6.01 6.01 3.4M
2023-12-25 6.15 6.18 6.03 6.06 4.9M
2023-12-22 6.31 6.32 6.13 6.15 4.8M
2023-12-21 6.28 6.37 6.19 6.30 4.8M
2023-12-20 6.35 6.39 6.28 6.29 3.8M
2023-12-19 6.40 6.40 6.27 6.34 3.3M
2023-12-18 6.48 6.48 6.33 6.36 4.5M
2023-12-15 6.53 6.56 6.48 6.49 2.7M
2023-12-14 6.54 6.57 6.50 6.53 2.3M
2023-12-13 6.53 6.57 6.50 6.51 2.9M
2023-12-12 6.63 6.64 6.49 6.54 5.2M
2023-12-11 6.58 6.64 6.46 6.63 5.6M
2023-12-08 6.71 6.75 6.58 6.59 6.9M
2023-12-07 6.76 6.78 6.65 6.71 3.8M
2023-12-06 6.71 6.84 6.69 6.75 3.8M
2023-12-05 6.96 6.96 6.73 6.73 3.0M
2023-12-04 6.86 6.92 6.85 6.91 2.9M
2023-12-01 6.85 6.92 6.82 6.88 2.5M
2023-11-30 6.93 6.96 6.81 6.88 2.9M
2023-11-29 6.92 6.97 6.89 6.94 2.8M
2023-11-28 6.80 6.97 6.78 6.93 2.6M
2023-11-27 6.88 6.92 6.80 6.83 3.1M
2023-11-24 6.98 7.00 6.85 6.90 2.8M
2023-11-23 6.91 6.98 6.90 6.98 2.3M
2023-11-22 6.93 7.02 6.91 6.91 2.7M
2023-11-21 6.98 7.07 6.94 6.95 3.8M
2023-11-20 6.93 7.01 6.90 7.00 2.9M
2023-11-17 6.92 6.97 6.90 6.94 2.4M
2023-11-16 7.01 7.02 6.93 6.93 3.2M
2023-11-15 6.93 7.06 6.91 7.01 5.4M
2023-11-14 6.90 6.93 6.84 6.91 3.3M
2023-11-13 6.87 6.92 6.83 6.90 2.7M
2023-11-10 6.85 6.88 6.77 6.83 2.5M
2023-11-09 6.92 6.93 6.81 6.84 3.0M
2023-11-08 7.00 7.01 6.87 6.90 3.5M
2023-11-07 6.98 6.99 6.91 6.95 2.4M
2023-11-06 6.92 7.00 6.88 6.98 4.0M
2023-11-03 6.85 6.94 6.84 6.88 3.0M
2023-11-02 6.90 6.96 6.81 6.86 3.2M
2023-11-01 6.89 6.92 6.85 6.90 1.8M
2023-10-31 6.87 6.94 6.84 6.91 3.7M
2023-10-30 6.73 6.89 6.73 6.87 3.5M
2023-10-27 6.72 6.80 6.66 6.77 3.5M
2023-10-26 6.62 6.73 6.55 6.69 4.1M
2023-10-25 6.58 6.73 6.57 6.64 4.5M
2023-10-24 6.30 6.55 6.29 6.54 4.9M
2023-10-23 6.53 6.53 6.21 6.28 3.3M
2023-10-20 6.53 6.62 6.50 6.50 2.7M
2023-10-19 6.54 6.64 6.50 6.55 3.2M
2023-10-18 6.78 6.78 6.55 6.55 4.4M
2023-10-17 6.82 6.86 6.74 6.77 2.5M
2023-10-16 6.85 6.86 6.78 6.82 2.6M
2023-10-13 6.92 6.94 6.78 6.80 2.9M
2023-10-12 6.85 6.95 6.85 6.93 2.9M
2023-10-11 6.98 6.98 6.85 6.85 3.6M
2023-10-10 6.98 7.02 6.92 6.96 3.0M
2023-10-09 6.97 7.01 6.90 6.95 3.6M
2023-09-28 6.87 6.97 6.87 6.96 3.0M
2023-09-27 6.83 6.93 6.82 6.86 3.1M
2023-09-26 6.87 6.87 6.80 6.84 2.2M
2023-09-25 6.86 6.89 6.80 6.85 2.5M
2023-09-22 6.73 6.87 6.73 6.86 2.9M
2023-09-21 6.84 6.89 6.75 6.76 3.4M
2023-09-20 6.88 6.94 6.85 6.85 3.0M
2023-09-19 6.94 6.97 6.89 6.91 2.5M
2023-09-18 6.90 6.97 6.84 6.94 3.4M
2023-09-15 7.03 7.04 6.90 6.92 3.3M
2023-09-14 7.03 7.04 6.94 6.99 3.0M
2023-09-13 7.05 7.12 6.98 7.04 3.7M
2023-09-12 7.00 7.08 7.00 7.06 2.9M
2023-09-11 6.99 7.05 6.89 7.02 4.4M
2023-09-08 6.94 7.01 6.92 6.95 3.2M
2023-09-07 7.12 7.12 6.96 6.96 4.4M
2023-09-06 7.03 7.13 6.98 7.12 5.1M
2023-09-05 7.13 7.14 7.00 7.03 5.0M
2023-09-04 6.97 7.19 6.97 7.15 7.4M
2023-09-01 7.02 7.05 6.91 6.97 6.5M
2023-08-31 7.30 7.30 7.01 7.02 13.2M
2023-08-30 7.55 7.58 7.21 7.30 15.4M
2023-08-29 7.58 7.63 7.41 7.60 14.8M
2023-08-28 8.14 8.18 7.56 7.64 20.3M
2023-08-25 7.26 7.75 7.20 7.68 20.9M
2023-08-24 7.43 7.49 7.16 7.21 7.5M
2023-08-23 7.37 7.58 7.30 7.49 6.0M
2023-08-22 7.46 7.53 7.25 7.37 5.0M
2023-08-21 7.45 7.53 7.38 7.44 5.0M
2023-08-18 7.31 7.61 7.22 7.42 5.6M
2023-08-17 7.27 7.32 7.17 7.29 2.6M
2023-08-16 7.27 7.34 7.20 7.27 2.7M
2023-08-15 7.33 7.41 7.14 7.29 4.3M
2023-08-14 7.38 7.38 7.26 7.34 2.1M
2023-08-11 7.59 7.59 7.39 7.39 3.0M
2023-08-10 7.57 7.64 7.52 7.55 2.2M
2023-08-09 7.64 7.67 7.53 7.57 2.1M
2023-08-08 7.60 7.64 7.55 7.59 2.1M
2023-08-07 7.61 7.69 7.61 7.63 2.4M
2023-08-04 7.74 7.79 7.67 7.68 2.8M
2023-08-03 7.72 7.79 7.66 7.71 3.2M
2023-08-02 7.81 7.88 7.73 7.76 2.7M
2023-08-01 7.74 7.88 7.70 7.84 4.4M
2023-07-31 7.65 7.74 7.60 7.71 3.9M
2023-07-28 7.51 7.67 7.46 7.61 3.3M
2023-07-27 7.63 7.65 7.52 7.55 2.6M
2023-07-26 7.49 7.65 7.48 7.62 4.1M
2023-07-25 7.35 7.54 7.29 7.51 4.9M
2023-07-24 7.30 7.35 7.27 7.31 2.4M
2023-07-21 7.31 7.42 7.30 7.32 3.0M
2023-07-20 7.41 7.47 7.31 7.34 3.8M
2023-07-19 7.35 7.54 7.35 7.43 3.3M
2023-07-18 7.45 7.46 7.32 7.39 2.4M
2023-07-17 7.43 7.54 7.29 7.50 3.3M
2023-07-14 7.45 7.50 7.40 7.43 3.2M
2023-07-13 7.31 7.46 7.30 7.45 4.1M
2023-07-12 7.55 7.58 7.30 7.34 5.1M
2023-07-11 7.38 7.66 7.34 7.57 6.8M
2023-07-10 7.31 7.46 7.31 7.35 3.1M
2023-07-07 7.23 7.37 7.23 7.36 3.8M
2023-07-06 7.32 7.32 7.22 7.25 2.2M
2023-07-05 7.26 7.32 7.24 7.26 2.3M
2023-07-04 7.30 7.34 7.23 7.26 2.8M
2023-07-03 7.17 7.33 7.15 7.30 5.1M
2023-06-30 7.00 7.21 7.00 7.20 4.0M
2023-06-29 7.04 7.08 6.99 7.01 3.8M
2023-06-28 7.20 7.23 7.00 7.04 6.6M
2023-06-27 6.96 7.22 6.84 7.20 6.1M
2023-06-26 6.91 6.98 6.87 6.93 4.6M
2023-06-21 7.06 7.11 6.95 7.00 5.3M
2023-06-20 7.14 7.18 7.04 7.05 3.9M
2023-06-19 7.31 7.37 7.16 7.16 3.8M
2023-06-16 7.25 7.39 7.24 7.35 4.3M
2023-06-15 7.20 7.28 7.13 7.25 3.6M
2023-06-14 7.24 7.24 7.10 7.20 4.4M
2023-06-13 7.29 7.32 7.21 7.23 2.8M
2023-06-12 7.33 7.40 7.23 7.27 4.8M
2023-06-09 7.32 7.43 7.31 7.37 2.8M
2023-06-08 7.33 7.41 7.29 7.34 3.8M
2023-06-07 7.55 7.55 7.30 7.35 3.5M
2023-06-06 7.75 7.75 7.47 7.47 5.3M
2023-06-05 7.85 7.86 7.68 7.70 3.7M
2023-06-02 7.80 7.87 7.79 7.84 2.7M
2023-06-01 7.78 7.88 7.72 7.79 2.8M
2023-05-31 7.97 7.97 7.75 7.77 3.0M
2023-05-30 7.89 7.95 7.79 7.94 2.7M
2023-05-29 7.93 7.97 7.84 7.87 2.7M
2023-05-26 8.04 8.04 7.86 7.93 2.4M
2023-05-25 7.98 8.06 7.88 7.99 3.2M
2023-05-24 8.00 8.10 7.94 7.95 3.2M
2023-05-23 8.16 8.19 8.00 8.00 2.3M
2023-05-22 8.08 8.22 8.08 8.17 2.5M
2023-05-19 8.21 8.25 8.13 8.15 2.5M
2023-05-18 8.32 8.34 8.15 8.19 2.5M
2023-05-17 8.37 8.40 8.27 8.29 2.5M
2023-05-16 8.37 8.40 8.31 8.36 2.7M
2023-05-15 8.22 8.36 8.17 8.34 4.5M
2023-05-12 8.30 8.34 8.23 8.27 2.9M
2023-05-11 8.23 8.30 8.20 8.26 2.5M
2023-05-10 8.18 8.26 8.13 8.22 2.9M
2023-05-09 8.21 8.24 8.13 8.15 3.5M
2023-05-08 8.24 8.33 8.19 8.19 2.7M
2023-05-05 8.21 8.30 8.12 8.12 4.0M
2023-05-04 8.08 8.20 8.01 8.20 3.4M
2023-04-28 8.03 8.08 7.97 8.07 3.1M
2023-04-27 7.90 8.09 7.80 8.03 4.1M
2023-04-26 7.74 7.91 7.66 7.90 4.3M
2023-04-25 7.90 7.90 7.60 7.71 5.3M
2023-04-24 7.93 7.95 7.71 7.86 4.5M
2023-04-21 8.16 8.16 7.90 7.93 4.1M
2023-04-20 8.31 8.36 7.94 8.13 6.2M
2023-04-19 8.46 8.48 8.28 8.28 3.9M
2023-04-18 8.63 8.71 8.42 8.44 4.3M
2023-04-17 8.65 8.77 8.60 8.65 2.7M
2023-04-14 8.67 8.79 8.62 8.65 3.0M
2023-04-13 8.62 8.79 8.57 8.69 4.0M
2023-04-12 8.41 8.89 8.39 8.62 7.6M
2023-04-11 8.37 8.42 8.28 8.41 2.7M
2023-04-10 8.33 8.38 8.30 8.38 2.9M
2023-04-07 8.45 8.51 8.33 8.36 3.5M
2023-04-06 8.61 8.66 8.44 8.44 4.0M
2023-04-04 8.61 8.72 8.52 8.63 4.7M
2023-04-03 8.69 8.69 8.53 8.57 4.3M
2023-03-31 8.73 8.77 8.59 8.61 3.4M
2023-03-30 8.77 8.79 8.66 8.70 2.8M
2023-03-29 8.91 9.00 8.72 8.75 4.8M
2023-03-28 9.02 9.16 8.93 8.98 6.0M
2023-03-27 9.02 9.04 8.81 8.93 4.1M
2023-03-24 9.10 9.15 8.99 9.00 2.7M
2023-03-23 9.00 9.13 8.96 9.08 4.1M
2023-03-22 8.88 9.05 8.84 9.00 3.7M
2023-03-21 8.79 8.88 8.68 8.87 2.8M
2023-03-20 8.77 8.85 8.72 8.75 2.6M
2023-03-17 8.78 8.86 8.72 8.77 2.7M
2023-03-16 8.83 8.83 8.69 8.71 2.5M
2023-03-15 8.75 8.83 8.71 8.81 1.9M
2023-03-14 8.87 8.88 8.62 8.68 3.3M
2023-03-13 8.98 9.01 8.70 8.81 4.5M
2023-03-10 8.94 9.09 8.91 8.91 2.9M
2023-03-09 8.86 9.12 8.80 9.03 4.3M
2023-03-08 8.83 8.92 8.80 8.86 1.8M
2023-03-07 9.09 9.09 8.81 8.81 3.0M
2023-03-06 9.00 9.12 9.00 9.01 2.7M
2023-03-03 9.11 9.13 8.96 9.00 3.1M
2023-03-02 9.20 9.20 9.05 9.06 2.8M
2023-03-01 9.18 9.18 9.08 9.16 2.4M
2023-02-28 9.05 9.17 9.04 9.12 2.4M
2023-02-27 9.21 9.21 9.04 9.06 2.5M
2023-02-24 9.22 9.27 9.14 9.17 2.5M
2023-02-23 9.27 9.29 9.10 9.16 2.8M
2023-02-22 9.20 9.31 9.15 9.21 2.7M
2023-02-21 9.25 9.36 9.20 9.24 3.0M
2023-02-20 9.24 9.24 9.10 9.22 5.2M
2023-02-17 9.22 9.33 9.15 9.19 5.3M
2023-02-16 9.50 9.56 9.18 9.23 5.6M
2023-02-15 9.42 9.65 9.39 9.50 6.7M
2023-02-14 9.31 9.39 9.31 9.36 2.1M
2023-02-13 9.42 9.49 9.31 9.36 3.9M
2023-02-10 9.36 9.39 9.21 9.39 2.9M
2023-02-09 9.21 9.38 9.17 9.35 5.7M
2023-02-08 9.49 9.60 9.25 9.27 4.9M
2023-02-07 9.31 9.47 9.26 9.42 4.7M
2023-02-06 9.18 9.39 9.16 9.32 3.5M
2023-02-03 9.26 9.33 9.15 9.30 4.3M
2023-02-02 9.10 9.43 9.02 9.30 6.9M
2023-02-01 9.04 9.11 9.00 9.07 3.8M
2023-01-31 8.75 9.11 8.74 9.03 5.7M
2023-01-30 8.76 8.89 8.74 8.76 3.6M
2023-01-20 8.65 8.73 8.58 8.72 2.6M
2023-01-19 8.52 8.64 8.51 8.64 2.4M
2023-01-18 8.62 8.62 8.54 8.54 1.6M
2023-01-17 8.60 8.62 8.50 8.57 1.9M
2023-01-16 8.53 8.61 8.51 8.53 3.3M
2023-01-13 8.54 8.54 8.39 8.51 2.3M
2023-01-12 8.48 8.59 8.41 8.48 2.5M
2023-01-11 8.41 8.50 8.38 8.46 2.6M
2023-01-10 8.49 8.50 8.34 8.39 1.5M
2023-01-09 8.50 8.55 8.41 8.45 1.9M
2023-01-06 8.43 8.55 8.37 8.44 2.5M
2023-01-05 8.48 8.58 8.41 8.43 3.1M
2023-01-04 8.39 8.52 8.33 8.51 4.3M
2023-01-03 8.16 8.40 8.06 8.38 5.8M