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
2022-12-30 7.30 7.56 6.98 7.19 192.6M
2022-12-29 6.40 7.07 6.26 7.07 120.3M
2022-12-28 6.51 6.65 6.40 6.43 64.5M
2022-12-27 6.44 6.76 6.31 6.67 98.1M
2022-12-26 6.16 6.45 6.16 6.41 58.3M
2022-12-23 6.30 6.37 6.11 6.16 64.8M
2022-12-22 6.48 6.72 6.34 6.39 103.4M
2022-12-21 6.10 6.70 6.06 6.54 125.7M
2022-12-20 6.39 6.46 6.06 6.10 73.1M
2022-12-19 6.68 6.79 6.41 6.50 81.6M
2022-12-16 6.88 6.93 6.54 6.74 127.5M
2022-12-15 7.50 7.68 7.04 7.04 187.9M
2022-12-14 7.53 7.82 7.33 7.82 240.8M
2022-12-13 6.35 7.11 6.33 7.11 67.8M
2022-12-12 6.50 6.76 6.35 6.46 54.2M
2022-12-09 6.68 6.78 6.48 6.61 74.5M
2022-12-08 6.33 6.97 6.31 6.80 114.8M
2022-12-07 6.33 6.58 6.27 6.47 93.4M
2022-12-06 6.14 6.65 6.11 6.40 98.3M
2022-12-05 6.11 6.29 6.06 6.13 43.2M
2022-12-02 6.19 6.35 6.12 6.15 66.7M
2022-12-01 6.29 6.66 6.12 6.13 99.5M
2022-11-30 6.13 6.25 6.03 6.13 60.3M
2022-11-29 5.96 6.21 5.91 6.21 80.7M
2022-11-28 5.77 6.02 5.70 5.95 36.6M
2022-11-25 5.74 5.90 5.73 5.82 20.1M
2022-11-24 5.78 5.83 5.69 5.74 17.6M
2022-11-23 5.87 5.90 5.68 5.75 23.3M
2022-11-22 5.94 6.03 5.85 5.87 27.8M
2022-11-21 5.81 5.95 5.71 5.92 28.7M
2022-11-18 5.95 6.07 5.87 5.90 40.6M
2022-11-17 5.88 6.05 5.82 5.95 43.0M
2022-11-16 5.86 5.96 5.84 5.89 29.3M
2022-11-15 5.80 5.93 5.80 5.86 23.8M
2022-11-14 5.82 5.90 5.78 5.86 30.8M
2022-11-11 5.95 6.05 5.80 5.88 58.0M
2022-11-10 5.71 5.90 5.62 5.88 47.7M
2022-11-09 5.71 5.82 5.66 5.72 32.8M
2022-11-08 5.83 5.84 5.65 5.69 43.5M
2022-11-07 5.77 5.94 5.64 5.80 82.9M
2022-11-04 5.22 5.80 5.22 5.80 57.4M
2022-11-03 5.22 5.42 5.21 5.27 37.1M
2022-11-02 5.12 5.28 5.09 5.24 23.2M
2022-11-01 4.96 5.14 4.95 5.14 20.7M
2022-10-31 4.95 5.02 4.88 4.94 15.8M
2022-10-28 5.20 5.22 4.95 4.99 19.9M
2022-10-27 5.10 5.18 5.08 5.16 16.0M
2022-10-26 5.06 5.18 5.05 5.11 14.0M
2022-10-25 5.03 5.08 4.95 5.07 14.2M
2022-10-24 5.27 5.28 5.04 5.05 19.0M
2022-10-21 5.28 5.41 5.22 5.23 16.1M
2022-10-20 5.23 5.32 5.19 5.28 15.1M
2022-10-19 5.39 5.39 5.26 5.26 16.3M
2022-10-18 5.36 5.45 5.32 5.36 20.5M
2022-10-17 5.26 5.38 5.23 5.34 17.4M
2022-10-14 5.18 5.38 5.17 5.30 26.7M
2022-10-13 5.16 5.22 5.13 5.15 18.8M
2022-10-12 5.10 5.21 4.94 5.20 25.4M
2022-10-11 5.13 5.17 4.98 5.11 24.3M
2022-10-10 5.38 5.44 5.13 5.18 22.4M
2022-09-30 5.50 5.59 5.35 5.35 25.7M
2022-09-29 5.86 5.90 5.48 5.57 40.3M
2022-09-28 5.96 6.00 5.80 5.80 33.1M
2022-09-27 5.85 6.06 5.69 6.04 47.1M
2022-09-26 6.15 6.17 5.82 5.89 55.5M
2022-09-23 6.20 6.45 6.16 6.24 68.8M
2022-09-22 6.24 6.36 6.18 6.19 42.9M
2022-09-21 6.26 6.37 6.16 6.29 56.7M
2022-09-20 5.87 6.40 5.86 6.25 68.3M
2022-09-19 5.90 6.00 5.65 5.94 33.2M
2022-09-16 6.21 6.21 5.88 5.99 50.6M
2022-09-15 6.21 6.35 6.12 6.19 57.8M
2022-09-14 6.06 6.52 6.03 6.24 93.7M
2022-09-13 6.00 6.18 5.99 6.14 41.6M
2022-09-09 5.93 6.02 5.93 6.01 16.3M
2022-09-08 5.94 6.05 5.91 5.97 24.2M
2022-09-07 6.03 6.04 5.91 5.93 33.1M
2022-09-06 6.05 6.09 6.03 6.06 25.4M
2022-09-05 6.08 6.13 6.03 6.08 25.2M
2022-09-02 6.20 6.33 6.12 6.17 47.4M
2022-09-01 6.07 6.44 6.03 6.30 65.4M
2022-08-31 6.13 6.15 6.02 6.06 20.0M
2022-08-30 6.06 6.20 6.04 6.16 25.5M
2022-08-29 5.91 6.07 5.91 6.06 12.0M
2022-08-26 6.12 6.22 6.04 6.05 21.9M
2022-08-25 5.96 6.14 5.87 6.12 24.4M
2022-08-24 6.06 6.15 5.92 5.93 21.3M
2022-08-23 6.11 6.11 6.03 6.06 12.4M
2022-08-22 6.03 6.12 6.00 6.11 18.1M
2022-08-19 5.98 6.14 5.98 6.06 22.8M
2022-08-18 6.12 6.13 5.97 5.98 19.5M
2022-08-17 6.08 6.14 6.03 6.13 16.2M
2022-08-16 6.04 6.11 6.02 6.07 13.7M
2022-08-15 6.09 6.13 6.01 6.05 16.3M
2022-08-12 6.00 6.23 5.97 6.14 30.3M
2022-08-11 5.89 6.03 5.89 6.00 18.6M
2022-08-10 5.87 5.90 5.83 5.89 13.1M
2022-08-09 6.00 6.00 5.88 5.91 15.2M
2022-08-08 5.96 6.01 5.92 5.99 12.4M
2022-08-05 5.94 5.99 5.89 5.98 14.3M
2022-08-04 5.85 5.94 5.77 5.94 18.1M
2022-08-03 5.86 5.99 5.77 5.80 22.3M
2022-08-02 6.21 6.21 5.64 5.84 36.4M
2022-08-01 6.24 6.33 6.18 6.27 18.4M
2022-07-29 6.39 6.40 6.26 6.27 22.4M
2022-07-28 6.39 6.51 6.35 6.36 27.5M
2022-07-27 6.50 6.53 6.37 6.39 36.0M
2022-07-26 6.51 6.66 6.50 6.56 28.7M
2022-07-25 6.50 6.71 6.41 6.54 47.5M
2022-07-22 6.63 6.75 6.46 6.57 65.3M
2022-07-21 6.59 7.22 6.55 6.84 111.9M
2022-07-20 6.53 6.60 6.45 6.56 30.9M
2022-07-19 6.56 6.78 6.47 6.63 40.5M
2022-07-18 6.24 6.60 6.21 6.51 37.0M
2022-07-15 6.42 6.43 6.18 6.20 32.6M
2022-07-14 6.64 6.64 6.49 6.51 22.4M
2022-07-13 6.48 6.64 6.45 6.63 27.3M
2022-07-12 6.57 6.59 6.47 6.49 19.4M
2022-07-11 6.53 6.58 6.45 6.56 24.0M
2022-07-08 6.41 6.56 6.38 6.54 29.2M
2022-07-07 6.37 6.43 6.34 6.41 17.6M
2022-07-06 6.48 6.50 6.36 6.38 24.2M
2022-07-05 6.55 6.62 6.41 6.46 30.4M
2022-07-04 6.77 6.77 6.55 6.58 39.2M
2022-07-01 6.88 6.88 6.75 6.75 39.6M
2022-06-30 6.83 7.14 6.79 6.93 59.0M
2022-06-29 7.01 7.07 6.75 6.77 44.0M
2022-06-28 6.87 7.05 6.72 7.02 50.5M
2022-06-27 6.88 7.05 6.86 6.89 47.3M
2022-06-24 6.87 6.94 6.81 6.88 32.1M
2022-06-23 6.90 6.92 6.73 6.89 38.3M
2022-06-22 7.00 7.08 6.80 6.93 39.0M
2022-06-21 7.00 7.09 6.86 7.00 39.1M
2022-06-20 7.08 7.12 6.99 7.00 41.2M
2022-06-17 7.20 7.27 7.02 7.08 60.2M
2022-06-16 7.20 7.54 7.06 7.39 79.0M
2022-06-15 7.27 7.76 7.20 7.28 122.5M
2022-06-14 6.79 7.52 6.75 7.49 132.9M
2022-06-13 6.73 6.84 6.62 6.84 49.9M
2022-06-10 6.76 6.82 6.70 6.79 33.5M
2022-06-09 6.93 6.96 6.69 6.75 48.1M
2022-06-08 7.07 7.08 6.81 6.99 48.7M
2022-06-07 7.18 7.19 6.84 7.00 71.8M
2022-06-06 7.03 7.24 6.95 7.14 63.2M
2022-06-02 7.70 7.82 7.22 7.26 103.2M
2022-06-01 8.03 8.35 7.90 7.92 93.3M
2022-05-31 7.98 8.16 7.55 8.15 93.3M
2022-05-30 8.01 8.35 7.93 8.04 88.2M
2022-05-27 7.88 8.27 7.75 8.17 116.0M
2022-05-26 7.72 8.00 7.70 7.95 76.5M
2022-05-25 7.70 7.85 7.52 7.76 62.6M
2022-05-24 8.01 8.03 7.62 7.62 79.7M
2022-05-23 7.87 8.12 7.81 8.08 78.1M
2022-05-20 8.28 8.34 7.96 7.98 85.7M
2022-05-19 8.26 8.43 8.03 8.30 90.4M
2022-05-18 8.02 8.80 8.00 8.52 113.9M
2022-05-17 8.80 8.83 8.26 8.26 117.8M
2022-05-16 8.52 9.36 8.21 9.18 152.9M
2022-05-13 9.57 9.57 8.96 8.96 171.3M
2022-05-12 9.78 10.57 9.66 9.96 240.6M
2022-05-11 8.88 9.61 8.76 9.61 201.1M
2022-05-10 8.39 8.74 7.90 8.74 157.9M
2022-05-09 8.48 9.23 8.39 8.74 160.3M
2022-05-06 9.08 9.42 8.30 8.75 174.3M
2022-05-05 9.24 9.59 8.69 9.06 182.5M
2022-04-29 8.56 9.58 8.39 8.88 194.5M
2022-04-28 8.47 8.99 8.47 8.72 155.5M
2022-04-27 9.41 9.65 9.41 9.41 78.7M
2022-04-26 9.20 11.00 9.20 10.46 235.6M
2022-04-25 10.22 10.22 10.22 10.22 7.3M
2022-04-22 13.22 13.38 11.36 11.36 226.5M
2022-04-21 12.00 12.62 10.59 12.62 216.6M
2022-04-20 11.02 11.47 10.70 11.47 140.5M
2022-04-19 8.53 10.43 8.53 10.43 202.6M
2022-04-18 10.80 11.17 9.14 9.48 224.3M
2022-04-15 9.39 10.15 9.30 10.15 121.2M
2022-04-14 9.00 9.23 8.50 9.23 147.6M
2022-04-13 8.39 8.39 8.39 8.39 10.0M
2022-04-12 7.24 7.63 7.24 7.63 30.0M
2022-04-11 6.39 6.94 6.30 6.94 64.9M
2022-04-08 6.20 6.40 6.07 6.31 18.3M
2022-04-07 6.20 6.26 6.07 6.07 6.5M
2022-04-06 6.01 6.30 6.00 6.27 10.9M
2022-04-01 5.97 6.04 5.94 6.03 4.4M
2022-03-31 5.92 6.04 5.91 6.02 6.2M
2022-03-30 5.93 5.95 5.88 5.93 3.5M
2022-03-29 5.95 5.96 5.86 5.88 3.3M
2022-03-28 5.90 5.95 5.78 5.93 4.5M
2022-03-25 5.84 5.97 5.83 5.88 4.8M
2022-03-24 5.90 5.91 5.82 5.84 4.2M
2022-03-23 5.99 6.01 5.89 5.92 4.1M
2022-03-22 5.89 6.00 5.87 5.97 4.8M
2022-03-21 5.89 5.93 5.85 5.90 4.9M
2022-03-18 5.77 5.89 5.77 5.86 6.2M
2022-03-17 5.81 5.88 5.76 5.80 6.1M
2022-03-16 5.72 5.79 5.53 5.75 6.2M
2022-03-15 6.01 6.05 5.63 5.63 8.0M
2022-03-14 6.04 6.13 6.01 6.01 6.2M
2022-03-11 5.90 6.07 5.75 6.06 6.3M
2022-03-10 5.99 6.04 5.90 5.93 5.5M
2022-03-09 6.11 6.17 5.67 5.89 12.1M
2022-03-08 6.31 6.33 6.11 6.11 8.5M
2022-03-07 6.35 6.42 6.29 6.34 5.6M
2022-03-04 6.46 6.47 6.36 6.37 5.1M
2022-03-03 6.45 6.48 6.43 6.46 5.9M
2022-03-02 6.38 6.46 6.36 6.44 6.6M
2022-03-01 6.31 6.41 6.29 6.40 7.5M
2022-02-28 6.39 6.39 6.19 6.31 10.3M
2022-02-25 6.45 6.50 6.36 6.36 13.9M
2022-02-24 6.72 6.72 6.36 6.41 16.2M
2022-02-23 6.74 6.74 6.68 6.72 6.3M
2022-02-22 6.78 6.78 6.67 6.72 5.7M
2022-02-21 6.73 6.78 6.68 6.78 6.7M
2022-02-18 6.65 6.70 6.62 6.70 4.8M
2022-02-17 6.77 6.78 6.63 6.68 6.9M
2022-02-16 6.77 6.81 6.75 6.76 5.6M
2022-02-15 6.80 6.84 6.70 6.75 6.8M
2022-02-14 6.74 6.82 6.68 6.80 7.8M
2022-02-11 6.78 6.85 6.69 6.77 6.9M
2022-02-10 6.81 6.85 6.76 6.82 6.3M
2022-02-09 6.74 6.84 6.70 6.81 8.6M
2022-02-08 6.61 6.76 6.59 6.74 7.8M
2022-02-07 6.64 6.74 6.58 6.61 6.2M
2022-01-28 6.51 6.67 6.45 6.57 8.7M
2022-01-27 6.56 6.66 6.45 6.46 11.0M
2022-01-26 6.52 6.60 6.45 6.57 9.8M
2022-01-25 6.93 6.94 6.50 6.51 16.3M
2022-01-24 7.07 7.11 6.89 6.93 10.7M
2022-01-21 7.12 7.14 7.03 7.09 9.5M
2022-01-20 7.17 7.24 7.05 7.08 14.8M
2022-01-19 7.13 7.25 7.11 7.22 13.4M
2022-01-18 7.33 7.34 7.11 7.19 21.0M
2022-01-17 7.26 7.40 7.16 7.36 29.9M
2022-01-14 7.45 7.57 7.17 7.25 44.1M
2022-01-13 7.08 7.55 7.07 7.37 47.2M
2022-01-12 6.86 7.15 6.81 7.07 21.5M
2022-01-11 6.86 6.95 6.83 6.85 9.7M
2022-01-10 6.82 6.89 6.79 6.85 14.3M
2022-01-07 6.92 7.09 6.85 6.86 10.4M
2022-01-06 6.92 6.96 6.89 6.93 9.6M
2022-01-05 7.00 7.04 6.90 6.94 11.5M
2022-01-04 6.85 7.02 6.81 7.00 16.8M