Better Life Commercial Chain Share Co Ltd (002251)

002251
🏛️ China →
5.57
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 6.78 6.85 6.77 6.82 6.0M
2021-12-30 6.77 6.81 6.76 6.78 6.1M
2021-12-29 6.83 6.86 6.77 6.78 6.0M
2021-12-28 6.85 6.88 6.78 6.81 7.4M
2021-12-27 6.75 6.92 6.60 6.90 14.8M
2021-12-24 6.65 6.86 6.59 6.79 15.8M
2021-12-23 6.70 6.71 6.63 6.65 5.9M
2021-12-22 6.75 6.78 6.67 6.71 6.5M
2021-12-21 6.63 6.72 6.62 6.71 7.8M
2021-12-20 6.62 6.66 6.59 6.65 7.5M
2021-12-17 6.64 6.71 6.62 6.63 7.7M
2021-12-16 6.65 6.75 6.63 6.67 11.1M
2021-12-15 6.54 6.65 6.51 6.62 13.4M
2021-12-14 6.51 6.61 6.50 6.55 11.8M
2021-12-13 6.54 6.61 6.49 6.56 10.9M
2021-12-10 6.57 6.57 6.49 6.53 8.6M
2021-12-09 6.55 6.59 6.51 6.58 9.0M
2021-12-08 6.57 6.58 6.50 6.54 5.5M
2021-12-07 6.49 6.60 6.43 6.60 6.2M
2021-12-06 6.46 6.50 6.42 6.47 5.1M
2021-12-03 6.51 6.52 6.43 6.47 8.1M
2021-12-02 6.55 6.56 6.50 6.50 7.6M
2021-12-01 6.51 6.56 6.48 6.55 8.1M
2021-11-30 6.52 6.56 6.48 6.51 5.9M
2021-11-29 6.54 6.58 6.46 6.50 6.4M
2021-11-26 6.64 6.64 6.59 6.60 4.3M
2021-11-25 6.68 6.69 6.62 6.63 5.2M
2021-11-24 6.69 6.70 6.63 6.67 4.8M
2021-11-23 6.71 6.74 6.67 6.70 3.5M
2021-11-22 6.78 6.81 6.68 6.71 4.1M
2021-11-19 6.74 6.82 6.74 6.78 2.5M
2021-11-18 6.83 6.89 6.76 6.76 3.3M
2021-11-17 6.81 6.87 6.77 6.86 3.8M
2021-11-16 6.78 6.86 6.77 6.79 3.4M
2021-11-15 6.71 6.81 6.69 6.77 3.8M
2021-11-12 6.73 6.76 6.66 6.72 2.2M
2021-11-11 6.69 6.76 6.66 6.74 3.0M
2021-11-10 6.63 6.70 6.57 6.70 3.1M
2021-11-09 6.67 6.67 6.59 6.63 2.8M
2021-11-08 6.64 6.72 6.64 6.65 2.8M
2021-11-05 6.74 6.93 6.68 6.71 4.3M
2021-11-04 6.80 6.80 6.69 6.75 3.8M
2021-11-03 6.65 6.81 6.61 6.78 4.2M
2021-11-02 6.65 6.69 6.56 6.61 2.8M
2021-11-01 6.67 6.75 6.58 6.67 3.4M
2021-10-29 6.55 6.73 6.52 6.72 3.3M
2021-10-28 6.65 6.65 6.51 6.53 3.8M
2021-10-27 6.81 6.86 6.61 6.65 4.8M
2021-10-26 6.85 6.86 6.79 6.84 2.9M
2021-10-25 6.97 6.98 6.81 6.84 4.6M
2021-10-22 6.90 7.00 6.89 6.97 3.1M
2021-10-21 6.96 6.98 6.89 6.94 3.0M
2021-10-20 7.00 7.03 6.91 6.94 2.6M
2021-10-19 7.05 7.05 6.98 6.99 2.9M
2021-10-18 7.03 7.08 6.99 7.06 2.6M
2021-10-15 7.16 7.18 7.02 7.03 3.7M
2021-10-14 7.12 7.20 7.12 7.18 2.8M
2021-10-13 7.24 7.24 7.07 7.16 3.2M
2021-10-12 7.24 7.25 7.12 7.22 4.8M
2021-10-11 7.19 7.26 7.12 7.19 6.2M
2021-10-08 6.87 7.13 6.87 7.13 8.0M
2021-09-30 6.76 6.84 6.75 6.83 3.0M
2021-09-29 6.87 6.92 6.75 6.76 4.3M
2021-09-28 6.92 6.95 6.85 6.91 2.3M
2021-09-27 7.00 7.02 6.81 6.87 4.6M
2021-09-24 7.08 7.09 6.98 7.00 3.4M
2021-09-23 6.92 7.10 6.92 7.05 4.9M
2021-09-22 6.80 6.93 6.80 6.92 2.9M
2021-09-17 6.94 6.96 6.84 6.89 4.0M
2021-09-16 6.97 7.10 6.94 6.96 5.5M
2021-09-15 6.95 7.00 6.91 6.95 4.7M
2021-09-14 7.13 7.14 7.00 7.01 6.3M
2021-09-13 7.09 7.12 7.01 7.07 6.9M
2021-09-10 7.14 7.20 7.05 7.09 6.4M
2021-09-09 7.11 7.16 7.07 7.14 4.9M
2021-09-08 6.99 7.11 6.97 7.10 8.8M
2021-09-07 7.02 7.04 6.96 7.01 4.6M
2021-09-06 7.03 7.15 6.99 7.01 8.4M
2021-09-03 6.86 7.00 6.84 7.00 6.2M
2021-09-02 6.85 6.91 6.82 6.86 5.1M
2021-09-01 6.90 6.90 6.81 6.87 5.2M
2021-08-31 6.81 6.88 6.77 6.86 5.5M
2021-08-30 6.70 6.82 6.67 6.79 4.7M
2021-08-27 6.85 6.88 6.64 6.67 7.6M
2021-08-26 6.78 6.86 6.75 6.83 5.2M
2021-08-25 6.75 6.82 6.70 6.77 5.4M
2021-08-24 6.78 6.81 6.74 6.75 4.8M
2021-08-23 6.89 6.89 6.77 6.77 6.4M
2021-08-20 6.94 6.94 6.77 6.83 5.1M
2021-08-19 7.00 7.04 6.89 6.91 5.1M
2021-08-18 7.01 7.04 6.96 7.01 4.9M
2021-08-17 7.19 7.22 7.00 7.01 6.1M
2021-08-16 7.34 7.40 7.17 7.19 6.3M
2021-08-13 7.29 7.37 7.25 7.34 5.3M
2021-08-12 7.26 7.40 7.26 7.31 3.7M
2021-08-11 7.37 7.41 7.27 7.30 4.8M
2021-08-10 7.17 7.39 7.17 7.34 6.6M
2021-08-09 7.12 7.22 7.05 7.18 4.3M
2021-08-06 7.07 7.17 6.97 7.13 6.3M
2021-08-05 6.82 7.17 6.77 7.12 12.1M
2021-08-04 6.72 6.88 6.69 6.82 6.4M
2021-08-03 6.70 6.79 6.67 6.73 4.6M
2021-08-02 6.66 6.73 6.60 6.72 4.9M
2021-07-30 6.59 6.90 6.52 6.68 5.1M
2021-07-29 6.58 6.65 6.52 6.60 3.6M
2021-07-28 6.71 6.71 6.46 6.52 4.9M
2021-07-27 6.85 6.89 6.68 6.71 4.4M
2021-07-26 7.07 7.08 6.76 6.86 6.4M
2021-07-23 7.20 7.24 7.05 7.10 5.2M
2021-07-22 7.23 7.24 7.18 7.23 2.8M
2021-07-21 7.22 7.23 7.18 7.19 3.0M
2021-07-20 7.21 7.26 7.17 7.19 3.7M
2021-07-19 7.26 7.27 7.22 7.24 2.9M
2021-07-16 7.24 7.28 7.21 7.25 3.2M
2021-07-15 7.29 7.31 7.22 7.24 5.3M
2021-07-14 7.58 7.58 7.27 7.28 10.5M
2021-07-13 7.56 7.62 7.50 7.59 3.8M
2021-07-12 7.60 7.63 7.53 7.58 4.1M
2021-07-09 7.67 7.72 7.60 7.62 6.3M
2021-07-08 7.50 7.72 7.43 7.66 17.8M
2021-07-07 7.54 7.59 7.45 7.47 6.2M
2021-07-06 7.59 7.60 7.51 7.56 3.6M
2021-07-05 7.51 7.62 7.47 7.56 4.9M
2021-07-02 7.52 7.55 7.42 7.51 4.1M
2021-07-01 7.61 7.67 7.46 7.48 8.3M
2021-06-30 7.36 7.40 7.29 7.36 2.7M
2021-06-29 7.39 7.46 7.36 7.37 2.4M
2021-06-28 7.40 7.44 7.36 7.38 1.8M
2021-06-25 7.35 7.41 7.35 7.40 2.9M
2021-06-24 7.32 7.39 7.27 7.35 3.8M
2021-06-23 7.28 7.33 7.25 7.33 3.3M
2021-06-22 7.35 7.36 7.23 7.29 3.1M
2021-06-21 7.30 7.34 7.24 7.28 2.0M
2021-06-18 7.25 7.34 7.21 7.32 2.4M
2021-06-17 7.25 7.30 7.19 7.26 2.0M
2021-06-16 7.31 7.34 7.21 7.22 3.1M
2021-06-15 7.45 7.46 7.32 7.33 3.9M
2021-06-11 7.48 7.55 7.45 7.45 3.6M
2021-06-10 7.57 7.58 7.44 7.50 5.6M
2021-06-09 7.36 7.50 7.33 7.47 4.5M
2021-06-08 7.34 7.38 7.32 7.37 2.1M
2021-06-07 7.38 7.39 7.34 7.37 2.4M
2021-06-04 7.39 7.40 7.33 7.35 3.3M
2021-06-03 7.37 7.40 7.32 7.38 3.7M
2021-06-02 7.49 7.49 7.35 7.37 4.9M
2021-06-01 7.50 7.57 7.50 7.55 3.1M
2021-05-31 7.53 7.53 7.45 7.52 2.8M
2021-05-28 7.62 7.63 7.52 7.53 4.0M
2021-05-27 7.58 7.64 7.57 7.61 4.4M
2021-05-26 7.56 7.59 7.52 7.59 3.7M
2021-05-25 7.50 7.57 7.50 7.54 3.7M
2021-05-24 7.56 7.60 7.51 7.52 3.7M
2021-05-21 7.66 7.71 7.58 7.58 3.4M
2021-05-20 7.74 7.76 7.66 7.68 4.6M
2021-05-19 7.68 7.83 7.66 7.73 8.0M
2021-05-18 7.57 7.85 7.57 7.79 10.2M
2021-05-17 7.68 7.69 7.50 7.54 5.0M
2021-05-14 7.57 7.66 7.55 7.62 5.0M
2021-05-13 7.52 7.68 7.48 7.57 5.2M
2021-05-12 7.56 7.63 7.52 7.59 5.0M
2021-05-11 7.72 7.77 7.55 7.62 7.4M
2021-05-10 7.55 7.90 7.38 7.78 9.8M
2021-05-07 7.57 7.93 7.53 7.55 7.7M
2021-05-06 7.58 7.67 7.55 7.57 3.7M
2021-04-30 7.48 7.62 7.48 7.58 3.5M
2021-04-29 7.38 7.50 7.38 7.48 2.3M
2021-04-28 7.30 7.43 7.30 7.39 2.1M
2021-04-27 7.39 7.42 7.28 7.31 3.2M
2021-04-26 7.39 7.45 7.31 7.42 2.1M
2021-04-23 7.54 7.54 7.36 7.39 3.4M
2021-04-22 7.59 7.61 7.51 7.53 3.0M
2021-04-21 7.72 7.73 7.55 7.60 3.9M
2021-04-20 7.76 7.78 7.70 7.71 2.6M
2021-04-19 7.80 7.86 7.75 7.77 5.2M
2021-04-16 7.64 7.83 7.60 7.79 4.4M
2021-04-15 7.66 7.73 7.58 7.65 2.8M
2021-04-14 7.54 7.81 7.48 7.71 4.9M
2021-04-13 7.71 7.73 7.47 7.52 3.5M
2021-04-12 7.77 7.83 7.70 7.71 2.6M
2021-04-09 7.76 7.82 7.73 7.78 1.9M
2021-04-08 7.88 7.88 7.76 7.76 2.9M
2021-04-07 7.92 7.94 7.83 7.88 2.1M
2021-04-06 7.82 7.90 7.76 7.86 3.0M
2021-04-02 8.00 8.03 7.80 7.81 6.7M
2021-04-01 8.15 8.20 8.03 8.05 2.9M
2021-03-31 8.09 8.13 8.02 8.10 2.4M
2021-03-30 8.12 8.24 8.04 8.11 3.5M
2021-03-29 8.30 8.40 8.09 8.13 7.0M
2021-03-26 8.19 8.31 8.14 8.29 7.2M
2021-03-25 8.19 8.24 8.10 8.19 4.5M
2021-03-24 8.04 8.31 8.02 8.18 11.0M
2021-03-23 8.01 8.09 7.94 8.07 4.6M
2021-03-22 7.99 8.04 7.94 8.03 3.1M
2021-03-19 8.02 8.10 7.95 8.02 3.2M
2021-03-18 8.02 8.10 8.01 8.05 3.9M
2021-03-17 8.00 8.06 7.96 8.02 3.7M
2021-03-16 8.05 8.11 7.96 8.00 4.8M
2021-03-15 7.86 8.02 7.84 8.00 6.7M
2021-03-12 7.89 7.91 7.82 7.86 2.8M
2021-03-11 7.95 7.95 7.80 7.89 3.5M
2021-03-10 7.89 7.97 7.72 7.88 4.4M
2021-03-09 7.90 8.06 7.60 7.83 6.1M
2021-03-08 8.30 8.30 7.94 7.95 5.7M
2021-03-05 7.96 8.07 7.95 8.02 3.3M
2021-03-04 8.08 8.12 7.97 8.01 4.4M
2021-03-03 7.98 8.10 7.94 8.08 4.5M
2021-03-02 8.05 8.06 7.93 7.98 3.5M
2021-03-01 7.98 8.02 7.91 8.02 4.3M
2021-02-26 7.89 8.02 7.87 7.91 3.8M
2021-02-25 8.13 8.13 7.98 7.98 5.0M
2021-02-24 8.04 8.19 8.00 8.08 5.7M
2021-02-23 8.16 8.30 8.02 8.07 8.5M
2021-02-22 8.16 8.39 8.10 8.16 13.4M
2021-02-19 7.81 8.08 7.76 7.98 9.9M
2021-02-18 7.76 7.90 7.76 7.79 9.2M
2021-02-10 8.17 8.21 7.65 7.75 13.7M
2021-02-09 7.39 7.89 7.27 7.89 9.8M
2021-02-08 7.18 7.33 7.11 7.17 5.6M
2021-02-05 7.28 7.42 7.11 7.16 4.6M
2021-02-04 7.58 7.58 7.17 7.28 4.5M
2021-02-03 7.78 7.81 7.54 7.58 3.4M
2021-02-02 7.70 7.85 7.62 7.79 3.4M
2021-02-01 7.62 7.78 7.61 7.73 2.2M
2021-01-29 7.81 7.85 7.59 7.68 3.8M
2021-01-28 7.74 7.86 7.68 7.77 2.4M
2021-01-27 7.69 7.86 7.63 7.76 3.6M
2021-01-26 7.84 8.02 7.72 7.72 4.0M
2021-01-25 8.07 8.10 7.82 7.83 6.2M
2021-01-22 8.17 8.20 8.07 8.11 3.2M
2021-01-21 8.21 8.37 8.12 8.20 4.6M
2021-01-20 8.50 8.51 8.19 8.23 6.3M
2021-01-19 8.11 8.55 8.00 8.49 8.7M
2021-01-18 8.25 8.30 8.12 8.17 4.1M
2021-01-15 8.22 8.36 8.18 8.25 3.6M
2021-01-14 8.10 8.32 8.04 8.22 4.5M
2021-01-13 8.10 8.23 7.91 8.15 5.8M
2021-01-12 7.82 8.39 7.81 8.11 9.0M
2021-01-11 8.21 8.27 7.80 7.81 8.1M
2021-01-08 8.23 8.39 8.09 8.24 5.1M
2021-01-07 8.58 8.68 8.15 8.26 5.7M
2021-01-06 8.55 8.85 8.52 8.64 5.9M
2021-01-05 8.65 8.68 8.51 8.60 4.7M
2021-01-04 8.44 8.80 8.39 8.63 5.1M