Hangzhou Binjiang Real Estate Group Co Ltd (002244)

002244
🏛️ China →
12.06
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 7.33 7.39 7.19 7.27 17.4M
2023-12-28 7.17 7.35 7.14 7.33 20.3M
2023-12-27 7.28 7.35 7.15 7.19 14.2M
2023-12-26 7.38 7.41 7.28 7.29 8.0M
2023-12-25 7.36 7.44 7.31 7.40 9.3M
2023-12-22 7.49 7.53 7.33 7.39 14.0M
2023-12-21 7.30 7.54 7.22 7.53 18.2M
2023-12-20 7.45 7.48 7.31 7.32 10.9M
2023-12-19 7.58 7.64 7.40 7.45 14.6M
2023-12-18 7.78 7.98 7.58 7.61 22.6M
2023-12-15 7.80 8.03 7.72 7.85 30.3M
2023-12-14 7.59 7.73 7.58 7.63 16.4M
2023-12-13 7.78 7.80 7.55 7.58 26.9M
2023-12-12 7.69 7.90 7.61 7.89 25.0M
2023-12-11 7.56 7.64 7.42 7.60 18.7M
2023-12-08 7.70 7.73 7.58 7.61 14.0M
2023-12-07 7.69 7.75 7.59 7.72 13.5M
2023-12-06 7.54 7.78 7.51 7.72 14.9M
2023-12-05 7.75 7.75 7.55 7.56 17.8M
2023-12-04 7.72 7.85 7.61 7.76 20.4M
2023-12-01 7.70 7.85 7.53 7.74 24.1M
2023-11-30 7.75 7.84 7.70 7.72 19.7M
2023-11-29 8.17 8.17 7.73 7.74 33.2M
2023-11-28 8.40 8.42 8.10 8.17 23.2M
2023-11-27 8.51 8.55 8.24 8.36 28.3M
2023-11-24 8.60 8.78 8.49 8.59 36.1M
2023-11-23 8.10 8.57 8.09 8.51 47.0M
2023-11-22 8.05 8.30 8.03 8.11 32.3M
2023-11-21 7.95 8.27 7.95 8.10 48.3M
2023-11-20 7.91 7.98 7.77 7.88 23.6M
2023-11-17 7.87 7.93 7.80 7.85 13.2M
2023-11-16 7.95 7.98 7.76 7.93 23.0M
2023-11-15 8.09 8.12 7.96 8.00 27.3M
2023-11-14 8.02 8.13 7.98 8.01 20.2M
2023-11-13 8.11 8.18 7.95 8.02 19.2M
2023-11-10 8.23 8.26 7.99 8.13 21.9M
2023-11-09 8.41 8.51 8.24 8.26 23.1M
2023-11-08 8.43 8.62 8.35 8.40 27.1M
2023-11-07 8.44 8.59 8.37 8.42 19.7M
2023-11-06 8.23 8.49 8.21 8.47 27.5M
2023-11-03 8.27 8.28 8.13 8.17 16.6M
2023-11-02 8.24 8.38 8.20 8.26 13.8M
2023-11-01 8.35 8.42 8.20 8.26 19.3M
2023-10-31 8.40 8.45 8.22 8.38 18.7M
2023-10-30 8.51 8.54 8.30 8.36 19.7M
2023-10-27 8.47 8.65 8.41 8.50 20.4M
2023-10-26 8.62 8.66 8.44 8.48 17.8M
2023-10-25 8.95 9.03 8.58 8.70 20.6M
2023-10-24 8.78 8.94 8.62 8.89 19.1M
2023-10-23 8.81 8.87 8.61 8.66 10.7M
2023-10-20 8.73 8.90 8.56 8.83 16.9M
2023-10-19 8.81 8.87 8.65 8.70 16.8M
2023-10-18 8.93 9.04 8.77 8.83 14.4M
2023-10-17 9.10 9.19 8.85 8.95 22.6M
2023-10-16 9.23 9.47 9.05 9.10 16.4M
2023-10-13 9.19 9.33 9.04 9.11 15.3M
2023-10-12 9.18 9.42 9.09 9.25 20.4M
2023-10-11 9.18 9.28 9.06 9.13 15.5M
2023-10-10 9.35 9.45 9.18 9.21 17.0M
2023-10-09 9.52 9.58 9.24 9.31 18.9M
2023-09-28 9.60 9.68 9.54 9.59 10.9M
2023-09-27 9.59 9.66 9.44 9.51 17.2M
2023-09-26 9.77 9.85 9.58 9.62 14.9M
2023-09-25 9.96 9.96 9.66 9.67 26.3M
2023-09-22 9.99 10.09 9.88 10.02 11.6M
2023-09-21 9.99 10.21 9.93 10.03 10.1M
2023-09-20 9.84 10.17 9.76 10.07 22.3M
2023-09-19 9.76 9.94 9.71 9.87 13.8M
2023-09-18 9.71 9.86 9.57 9.81 19.6M
2023-09-15 9.88 9.94 9.75 9.78 12.2M
2023-09-14 9.88 9.96 9.75 9.84 14.1M
2023-09-13 9.91 10.07 9.85 9.92 15.1M
2023-09-12 10.02 10.04 9.90 9.92 17.0M
2023-09-11 10.30 10.37 9.88 10.07 31.9M
2023-09-08 10.39 10.47 10.16 10.38 12.8M
2023-09-07 10.54 10.67 10.34 10.37 20.9M
2023-09-06 10.13 10.86 10.04 10.61 37.4M
2023-09-05 10.50 10.50 10.06 10.16 25.0M
2023-09-04 10.80 11.05 10.48 10.50 37.2M
2023-09-01 10.55 10.88 10.34 10.67 35.2M
2023-08-31 11.15 11.18 10.24 10.49 38.5M
2023-08-30 10.98 11.20 10.82 11.00 32.8M
2023-08-29 10.61 11.10 10.50 11.02 53.4M
2023-08-28 11.22 11.22 10.42 10.76 57.0M
2023-08-25 9.87 10.70 9.85 10.29 40.7M
2023-08-24 9.81 9.98 9.61 9.88 21.9M
2023-08-23 9.92 10.10 9.80 9.81 16.4M
2023-08-22 9.99 10.12 9.86 9.93 21.3M
2023-08-21 10.32 10.32 9.98 9.99 21.9M
2023-08-18 10.40 10.55 10.25 10.36 35.8M
2023-08-17 10.18 10.40 10.02 10.32 32.9M
2023-08-16 9.97 10.48 9.88 10.24 37.1M
2023-08-15 10.03 10.15 9.80 10.00 21.7M
2023-08-14 9.80 10.20 9.65 10.00 21.2M
2023-08-11 10.21 10.39 9.95 10.05 23.3M
2023-08-10 10.00 10.24 9.82 10.11 31.3M
2023-08-09 10.05 10.24 9.86 10.00 32.6M
2023-08-08 10.13 10.28 9.89 9.91 39.4M
2023-08-07 10.30 10.39 10.13 10.20 37.5M
2023-08-04 10.89 11.40 10.50 10.55 51.4M
2023-08-03 10.71 11.00 10.50 10.95 49.2M
2023-08-02 10.93 11.08 10.76 10.90 46.9M
2023-08-01 10.74 11.00 10.47 10.77 50.1M
2023-07-31 10.76 11.39 10.60 10.80 84.4M
2023-07-28 10.01 10.80 10.01 10.68 81.7M
2023-07-27 9.91 10.20 9.50 9.98 70.5M
2023-07-26 9.84 10.40 9.62 9.92 94.6M
2023-07-25 9.01 9.66 9.01 9.66 59.8M
2023-07-24 8.80 8.95 8.51 8.78 23.4M
2023-07-21 8.68 8.78 8.55 8.73 15.4M
2023-07-20 8.54 8.75 8.50 8.65 16.8M
2023-07-19 8.49 8.65 8.46 8.57 10.8M
2023-07-18 8.46 8.60 8.38 8.55 11.1M
2023-07-17 8.45 8.48 8.38 8.46 7.9M
2023-07-14 8.52 8.56 8.43 8.48 10.8M
2023-07-13 8.43 8.60 8.40 8.55 12.2M
2023-07-12 8.64 8.64 8.41 8.43 12.3M
2023-07-11 8.84 8.92 8.56 8.63 14.0M
2023-07-10 8.75 8.78 8.63 8.73 9.5M
2023-07-07 8.79 8.94 8.71 8.79 11.0M
2023-07-06 8.76 8.90 8.65 8.85 17.7M
2023-07-05 8.67 8.90 8.59 8.80 11.9M
2023-07-04 8.93 8.95 8.65 8.70 17.6M
2023-07-03 8.85 8.99 8.72 8.96 22.5M
2023-06-30 8.86 9.10 8.79 8.82 14.2M
2023-06-29 8.99 8.99 8.76 8.86 16.8M
2023-06-28 9.16 9.18 8.86 9.01 15.3M
2023-06-27 8.58 9.16 8.49 9.12 29.0M
2023-06-26 8.85 8.90 8.50 8.53 18.0M
2023-06-21 8.80 9.12 8.75 8.91 19.4M
2023-06-20 8.99 9.04 8.77 8.80 18.6M
2023-06-19 8.99 9.10 8.88 9.05 26.1M
2023-06-16 9.11 9.22 9.01 9.02 16.3M
2023-06-15 9.18 9.30 9.08 9.13 17.7M
2023-06-14 9.30 9.38 8.90 9.08 30.8M
2023-06-13 9.29 9.48 9.15 9.21 21.4M
2023-06-12 8.99 9.41 8.87 9.22 30.1M
2023-06-09 9.09 9.18 8.93 9.00 19.7M
2023-06-08 8.91 9.20 8.76 9.16 29.6M
2023-06-07 8.65 9.09 8.65 8.93 38.2M
2023-06-06 8.53 8.85 8.48 8.67 33.1M
2023-06-05 8.61 8.61 8.42 8.53 20.8M
2023-06-02 8.39 8.81 8.39 8.71 38.7M
2023-06-01 8.40 8.49 8.27 8.38 19.0M
2023-05-31 8.51 8.64 8.38 8.43 18.8M
2023-05-30 8.45 8.53 8.20 8.51 20.6M
2023-05-29 8.44 8.64 8.35 8.51 16.0M
2023-05-26 8.42 8.54 8.35 8.45 16.1M
2023-05-25 8.30 8.61 8.19 8.44 23.5M
2023-05-24 8.59 8.62 8.31 8.31 18.6M
2023-05-23 8.77 8.81 8.50 8.59 18.5M
2023-05-22 8.86 8.90 8.68 8.76 17.9M
2023-05-19 9.09 9.09 8.85 8.90 12.8M
2023-05-18 9.15 9.17 9.01 9.06 10.3M
2023-05-17 9.32 9.32 9.07 9.12 14.5M
2023-05-16 9.34 9.43 9.21 9.23 10.7M
2023-05-15 9.55 9.56 9.15 9.37 18.1M
2023-05-12 9.50 9.83 9.46 9.60 16.6M
2023-05-11 9.57 9.69 9.50 9.52 11.1M
2023-05-10 9.74 9.85 9.44 9.51 17.3M
2023-05-09 9.74 10.04 9.65 9.70 31.7M
2023-05-08 9.80 9.81 9.30 9.76 30.9M
2023-05-05 9.45 9.98 9.43 9.91 36.9M
2023-05-04 9.36 9.58 9.15 9.43 25.0M
2023-04-28 9.10 9.29 9.07 9.22 15.5M
2023-04-27 9.27 9.38 9.03 9.12 21.6M
2023-04-26 9.25 9.44 9.05 9.27 17.5M
2023-04-25 9.30 9.50 9.07 9.45 17.9M
2023-04-24 9.37 9.51 9.30 9.32 11.9M
2023-04-21 9.63 9.73 9.41 9.42 13.9M
2023-04-20 9.61 9.66 9.46 9.58 10.0M
2023-04-19 9.87 9.89 9.56 9.60 14.7M
2023-04-18 10.02 10.16 9.82 9.86 15.9M
2023-04-17 9.98 10.12 9.90 9.99 15.8M
2023-04-14 10.10 10.10 9.83 9.96 22.6M
2023-04-13 9.98 10.16 9.94 10.05 17.7M
2023-04-12 9.95 10.16 9.83 10.01 23.0M
2023-04-11 9.98 10.02 9.81 9.97 19.9M
2023-04-10 10.02 10.16 9.90 9.96 25.7M
2023-04-07 9.58 10.23 9.58 10.18 35.9M
2023-04-06 9.50 9.85 9.50 9.54 15.8M
2023-04-04 9.44 9.70 9.40 9.55 28.5M
2023-04-03 9.18 9.55 9.12 9.41 26.3M
2023-03-31 9.19 9.28 9.12 9.15 12.8M
2023-03-30 9.27 9.29 9.03 9.18 18.7M
2023-03-29 9.18 9.31 9.12 9.25 17.6M
2023-03-28 9.16 9.38 9.08 9.09 14.9M
2023-03-27 9.17 9.25 9.00 9.14 16.5M
2023-03-24 9.17 9.33 9.03 9.23 18.5M
2023-03-23 9.22 9.26 9.04 9.16 15.2M
2023-03-22 9.27 9.52 9.20 9.25 15.5M
2023-03-21 9.26 9.46 9.21 9.30 12.0M
2023-03-20 9.51 9.55 9.20 9.23 16.5M
2023-03-17 9.67 9.74 9.40 9.42 19.5M
2023-03-16 9.77 9.83 9.59 9.61 19.8M
2023-03-15 9.42 9.88 9.42 9.77 22.6M
2023-03-14 9.48 9.64 9.36 9.45 12.5M
2023-03-13 9.40 9.60 9.38 9.54 15.4M
2023-03-10 9.64 9.66 9.39 9.44 18.6M
2023-03-09 9.68 9.74 9.56 9.71 12.9M
2023-03-08 9.70 9.74 9.56 9.69 19.2M
2023-03-07 10.00 10.00 9.71 9.73 23.8M
2023-03-06 10.15 10.18 9.84 10.00 28.5M
2023-03-03 10.33 10.41 10.15 10.20 19.9M
2023-03-02 10.23 10.49 10.21 10.33 17.4M
2023-03-01 10.25 10.42 10.21 10.33 22.7M
2023-02-28 10.37 10.38 10.06 10.29 21.6M
2023-02-27 10.20 10.59 10.13 10.39 31.8M
2023-02-24 10.13 10.17 10.00 10.17 17.1M
2023-02-23 10.11 10.23 10.00 10.07 18.8M
2023-02-22 10.19 10.25 10.08 10.13 12.7M
2023-02-21 10.50 10.58 10.13 10.28 24.3M
2023-02-20 9.91 10.34 9.90 10.29 23.1M
2023-02-17 10.04 10.18 9.94 9.95 15.9M
2023-02-16 10.18 10.43 9.93 10.04 24.9M
2023-02-15 10.63 10.63 10.12 10.16 29.3M
2023-02-14 10.69 10.89 10.51 10.61 19.9M
2023-02-13 10.77 10.79 10.50 10.69 28.0M
2023-02-10 10.60 10.85 10.43 10.69 16.6M
2023-02-09 10.51 10.80 10.39 10.61 25.7M
2023-02-08 10.14 10.92 10.12 10.58 47.3M
2023-02-07 10.00 10.29 9.94 10.19 23.1M
2023-02-06 10.09 10.20 9.92 9.96 27.4M
2023-02-03 10.46 10.46 10.03 10.15 30.3M
2023-02-02 10.58 10.59 10.27 10.49 30.9M
2023-02-01 10.63 10.63 10.25 10.50 28.6M
2023-01-31 10.18 10.71 10.14 10.63 36.9M
2023-01-30 10.57 10.68 10.06 10.16 40.0M
2023-01-20 10.38 10.52 10.27 10.46 15.4M
2023-01-19 10.43 10.52 10.31 10.37 18.0M
2023-01-18 10.95 11.00 10.38 10.44 38.7M
2023-01-17 10.89 10.98 10.72 10.89 19.5M
2023-01-16 10.83 10.97 10.70 10.84 20.0M
2023-01-13 10.57 10.92 10.53 10.69 20.7M
2023-01-12 10.69 10.83 10.52 10.57 27.6M
2023-01-11 10.63 11.14 10.52 10.75 39.6M
2023-01-10 10.36 10.64 10.24 10.54 26.7M
2023-01-09 10.41 10.50 10.14 10.42 44.0M
2023-01-06 10.84 10.88 10.20 10.31 59.8M
2023-01-05 10.51 10.75 10.19 10.67 64.5M
2023-01-04 9.72 10.60 9.52 10.44 92.8M
2023-01-03 8.90 9.71 8.87 9.71 57.6M