Bonree Data Technology Co Ltd (688229)

688229
🏛️ China →
63.02
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
2024-12-31 43.91 44.13 41.60 41.81 0.6M
2024-12-30 43.40 43.88 41.55 43.49 0.6M
2024-12-27 43.30 44.80 42.75 43.68 0.8M
2024-12-26 41.32 43.30 41.32 43.30 0.8M
2024-12-25 44.00 44.28 41.23 41.71 1.2M
2024-12-24 45.85 46.42 43.20 44.30 1.2M
2024-12-23 50.88 53.88 45.36 45.52 1.9M
2024-12-20 49.28 52.53 49.16 49.82 1.9M
2024-12-19 45.00 51.00 44.61 50.22 2.2M
2024-12-18 45.55 47.93 43.07 46.63 1.2M
2024-12-17 48.57 48.57 44.76 45.31 1.0M
2024-12-16 47.80 49.80 47.80 48.16 1.2M
2024-12-13 47.96 48.74 47.03 47.50 1.1M
2024-12-12 49.37 51.00 47.07 48.09 1.4M
2024-12-11 48.00 50.75 46.13 49.37 1.5M
2024-12-10 48.38 48.88 45.92 47.35 1.2M
2024-12-09 47.94 48.19 45.75 46.46 1.1M
2024-12-06 47.95 48.88 45.75 47.75 1.7M
2024-12-05 44.00 48.98 44.00 47.99 2.2M
2024-12-04 46.12 46.69 44.10 44.44 1.6M
2024-12-03 44.48 47.45 43.20 47.05 1.7M
2024-12-02 45.80 45.92 44.44 44.85 1.2M
2024-11-29 43.98 45.88 42.85 45.23 1.6M
2024-11-28 43.33 43.88 42.20 42.84 0.6M
2024-11-27 41.24 42.90 40.09 42.80 0.8M
2024-11-26 43.06 43.99 41.50 41.73 0.5M
2024-11-25 42.15 43.59 40.85 42.95 1.0M
2024-11-22 43.41 45.33 42.05 42.05 1.4M
2024-11-21 44.19 44.87 42.70 43.41 0.9M
2024-11-20 42.44 44.68 41.98 44.18 1.1M
2024-11-19 42.00 42.13 40.11 42.01 1.0M
2024-11-18 45.98 46.47 40.88 41.19 1.5M
2024-11-15 46.85 48.78 45.81 45.98 1.3M
2024-11-14 48.30 48.77 46.85 47.01 1.3M
2024-11-13 49.00 50.50 47.02 48.36 1.7M
2024-11-12 49.10 52.55 47.79 48.86 2.8M
2024-11-11 47.46 49.00 46.05 48.24 1.9M
2024-11-08 45.69 49.26 44.76 46.50 2.3M
2024-11-07 42.50 45.00 41.21 44.70 1.3M
2024-11-06 42.80 43.50 41.57 42.33 1.5M
2024-11-05 39.09 43.76 39.09 42.90 1.7M
2024-11-04 38.83 39.69 37.88 39.10 0.7M
2024-11-01 41.68 42.20 38.50 38.83 1.3M
2024-10-31 41.36 42.53 40.50 41.97 1.0M
2024-10-30 41.75 42.29 40.18 41.15 1.2M
2024-10-29 44.70 46.48 41.89 42.00 1.4M
2024-10-28 44.24 44.77 43.60 44.48 0.9M
2024-10-25 45.18 45.60 44.20 44.34 1.4M
2024-10-24 44.82 45.26 43.01 45.23 1.3M
2024-10-23 43.01 48.00 42.69 45.26 2.6M
2024-10-22 44.62 45.66 42.55 43.23 1.4M
2024-10-21 44.81 45.80 43.22 44.63 2.0M
2024-10-18 42.00 45.44 40.63 43.98 2.1M
2024-10-17 42.29 43.95 41.73 41.82 1.6M
2024-10-16 42.37 42.99 40.60 41.70 1.4M
2024-10-15 41.40 45.50 39.97 43.00 2.6M
2024-10-14 38.68 41.40 37.88 41.30 2.0M
2024-10-11 44.00 44.00 37.81 38.60 2.1M
2024-10-10 47.00 49.10 42.01 42.70 2.1M
2024-10-09 48.98 51.47 43.06 46.25 3.1M
2024-10-08 56.00 58.00 46.99 53.48 4.3M
2024-09-30 46.00 48.72 43.00 48.35 3.7M
2024-09-27 35.71 42.70 35.71 42.42 1.2M
2024-09-26 34.78 35.80 33.86 35.58 0.9M
2024-09-25 35.78 35.94 34.49 34.80 0.8M
2024-09-24 33.70 35.38 33.30 35.26 0.6M
2024-09-23 33.43 33.99 33.00 33.70 0.4M
2024-09-20 33.90 34.60 32.90 33.66 0.3M
2024-09-19 34.04 34.70 33.38 33.70 0.4M
2024-09-18 34.15 34.98 32.99 34.04 0.7M
2024-09-13 35.12 35.89 34.76 34.81 0.5M
2024-09-12 36.48 37.20 35.36 35.73 0.6M
2024-09-11 36.64 37.63 36.06 36.49 0.6M
2024-09-10 35.05 36.79 34.70 36.49 0.7M
2024-09-09 35.17 36.28 34.87 35.23 0.6M
2024-09-06 37.38 37.38 34.99 36.35 1.3M
2024-09-05 36.96 38.48 36.56 36.85 0.9M
2024-09-04 37.50 38.84 36.61 36.96 1.0M
2024-09-03 35.36 38.45 34.66 37.93 1.7M
2024-09-02 34.82 38.81 34.53 35.24 1.4M
2024-08-30 35.80 35.80 32.74 34.59 1.6M
2024-08-29 34.21 34.88 32.90 34.77 1.5M
2024-08-28 31.57 34.74 31.57 33.21 1.3M
2024-08-27 32.09 32.75 31.32 32.20 1.1M
2024-08-26 30.10 32.29 29.50 32.09 1.1M
2024-08-23 30.20 30.50 29.30 29.97 0.6M
2024-08-22 30.92 31.30 29.81 30.10 0.6M
2024-08-21 30.99 32.20 30.37 30.98 0.6M
2024-08-20 30.42 31.75 30.28 30.99 0.9M
2024-08-19 29.60 30.80 29.19 30.42 0.8M
2024-08-16 29.53 29.87 28.90 29.49 0.6M
2024-08-15 30.30 30.77 29.01 29.35 1.1M
2024-08-14 29.05 32.68 28.85 30.23 1.5M
2024-08-13 28.94 29.50 28.08 29.26 1.1M
2024-08-12 26.38 28.74 26.07 28.36 1.1M
2024-08-09 26.28 26.88 25.94 26.31 0.3M
2024-08-08 26.64 26.64 25.74 26.24 0.3M
2024-08-07 26.63 26.97 26.06 26.61 0.2M
2024-08-06 26.40 26.79 26.16 26.63 0.2M
2024-08-05 26.69 28.00 26.10 26.30 0.4M
2024-08-02 26.79 27.40 26.60 27.00 0.3M
2024-08-01 26.99 27.72 26.75 27.26 0.4M
2024-07-31 26.06 26.99 26.00 26.99 0.3M
2024-07-30 25.48 26.25 25.33 26.04 0.2M
2024-07-29 25.58 25.79 25.10 25.42 0.2M
2024-07-26 25.30 25.75 25.25 25.57 0.2M
2024-07-25 25.12 25.70 24.76 25.16 0.2M
2024-07-24 25.23 25.64 24.91 25.12 0.3M
2024-07-23 26.26 26.58 25.53 25.73 0.2M
2024-07-22 25.75 26.50 25.39 26.26 0.3M
2024-07-19 24.87 25.83 24.87 25.45 0.2M
2024-07-18 25.15 25.42 24.37 25.12 0.3M
2024-07-17 25.46 26.11 25.34 25.42 0.2M
2024-07-16 25.47 25.74 24.86 25.62 0.2M
2024-07-15 26.50 26.88 25.41 25.47 0.4M
2024-07-12 27.04 27.70 26.60 26.71 0.3M
2024-07-11 26.55 27.12 26.02 27.04 0.4M
2024-07-10 26.40 26.60 25.82 26.05 0.2M
2024-07-09 25.09 26.44 24.98 26.37 0.4M
2024-07-08 26.57 26.93 25.06 25.60 0.5M
2024-07-05 26.17 27.15 25.40 26.77 0.4M
2024-07-04 26.93 27.50 25.77 26.42 0.6M
2024-07-03 26.65 27.70 26.23 27.16 0.7M
2024-07-02 26.09 27.50 26.08 26.76 0.6M
2024-07-01 25.77 26.32 24.80 26.12 0.7M
2024-06-28 27.00 27.00 25.64 25.72 0.6M
2024-06-27 26.61 26.97 25.91 26.00 0.5M
2024-06-26 24.24 26.56 24.14 26.49 0.8M
2024-06-25 24.20 25.34 24.11 24.44 0.5M
2024-06-24 26.12 26.37 24.40 24.45 1.0M
2024-06-21 26.50 27.00 25.51 26.39 0.8M
2024-06-20 26.10 27.31 25.68 26.84 1.1M
2024-06-19 26.15 26.85 25.90 26.10 0.4M
2024-06-18 24.94 26.48 24.80 26.39 0.5M
2024-06-17 25.51 25.59 24.96 25.11 0.4M
2024-06-14 25.81 25.81 25.05 25.51 0.5M
2024-06-13 24.30 26.55 24.27 25.80 1.0M
2024-06-12 24.28 25.35 24.00 24.81 0.5M
2024-06-11 23.80 24.60 23.01 24.42 0.6M
2024-06-07 22.93 24.90 22.93 24.31 0.9M
2024-06-06 24.15 24.35 22.40 22.64 0.6M
2024-06-05 24.34 24.70 24.01 24.14 0.4M
2024-06-04 25.42 25.42 24.02 24.39 0.5M
2024-06-03 27.26 27.26 25.08 25.38 0.6M
2024-05-31 25.89 27.18 25.87 26.86 0.5M
2024-05-30 25.20 26.00 25.01 25.74 0.3M
2024-05-29 26.00 26.50 25.37 25.73 0.4M
2024-05-28 26.22 26.59 25.55 25.76 0.3M
2024-05-27 26.97 27.50 25.20 26.31 0.6M
2024-05-24 27.07 27.65 26.32 26.44 0.4M
2024-05-23 28.08 28.23 27.12 27.34 0.4M
2024-05-22 27.29 28.18 27.29 28.08 0.4M
2024-05-21 28.25 28.63 27.50 27.51 0.5M
2024-05-20 29.57 29.68 28.08 28.25 0.6M
2024-05-17 28.26 29.20 27.60 28.93 0.7M
2024-05-16 27.58 28.67 27.25 27.84 0.7M
2024-05-15 26.71 27.69 26.39 26.89 0.4M
2024-05-14 26.29 27.53 26.12 26.70 0.6M
2024-05-13 27.85 27.85 26.03 26.08 0.6M
2024-05-10 28.82 29.23 27.36 27.40 0.5M
2024-05-09 29.00 29.27 28.30 28.81 0.5M
2024-05-08 29.70 29.70 28.36 28.71 0.5M
2024-05-07 29.20 29.39 28.31 29.35 0.5M
2024-05-06 28.89 29.28 28.50 28.85 0.5M
2024-04-30 28.42 29.28 27.76 28.33 0.8M
2024-04-29 26.20 28.68 26.20 28.66 0.9M
2024-04-26 25.80 26.86 25.46 26.50 0.5M
2024-04-25 25.69 26.30 25.38 25.78 0.4M
2024-04-24 24.28 25.95 24.28 25.72 0.8M
2024-04-23 23.35 24.56 23.35 24.28 0.6M
2024-04-22 23.85 24.06 22.30 23.39 0.6M
2024-04-19 25.00 25.00 23.70 24.07 0.6M
2024-04-18 25.28 25.37 24.03 24.82 0.6M
2024-04-17 23.60 25.23 23.26 24.83 0.8M
2024-04-16 24.58 24.80 22.80 23.05 1.0M
2024-04-15 28.00 28.00 24.27 24.98 1.2M
2024-04-12 28.82 29.30 28.08 28.08 0.4M
2024-04-11 28.99 29.45 28.24 28.82 0.4M
2024-04-10 29.71 29.71 28.32 28.73 0.7M
2024-04-09 29.11 29.96 29.01 29.40 0.6M
2024-04-08 31.20 31.51 28.96 29.11 1.0M
2024-04-03 32.39 32.98 30.81 31.20 0.8M
2024-04-02 32.67 32.99 31.80 32.41 1.1M
2024-04-01 31.56 32.44 31.40 32.21 0.9M
2024-03-29 31.80 32.18 30.32 31.57 1.3M
2024-03-28 30.86 32.50 30.23 31.88 1.5M
2024-03-27 33.39 33.90 30.70 30.88 1.5M
2024-03-26 36.00 36.01 32.98 33.30 2.2M
2024-03-25 39.80 40.00 34.58 36.55 3.4M
2024-03-22 35.66 42.22 34.63 40.07 3.7M
2024-03-21 34.39 36.69 34.21 35.18 1.7M
2024-03-20 33.12 34.30 33.12 34.08 0.9M
2024-03-19 33.69 33.87 33.09 33.44 0.8M
2024-03-18 32.74 33.15 32.00 33.13 1.0M
2024-03-15 31.02 32.22 31.00 32.09 0.8M
2024-03-14 32.24 32.86 31.00 31.75 1.1M
2024-03-13 32.24 33.28 31.76 32.57 1.1M
2024-03-12 31.13 32.29 31.13 32.03 1.0M
2024-03-11 30.26 31.23 30.01 31.13 0.7M
2024-03-08 30.23 30.80 29.70 30.77 0.7M
2024-03-07 31.56 31.97 30.13 30.25 0.7M
2024-03-06 30.90 31.66 30.01 31.09 0.7M
2024-03-05 31.85 32.58 30.49 30.90 1.3M
2024-03-04 32.90 34.33 30.67 31.86 1.1M
2024-03-01 31.39 32.80 31.05 32.52 1.2M
2024-02-29 29.00 31.29 28.55 31.11 1.7M
2024-02-28 34.38 35.09 29.20 29.27 2.5M
2024-02-27 32.69 34.45 32.00 34.40 1.0M
2024-02-26 31.81 34.67 30.24 32.69 1.6M
2024-02-23 30.10 32.07 29.62 32.00 1.1M
2024-02-22 28.58 30.36 28.58 30.10 0.9M
2024-02-21 27.50 29.84 26.52 28.64 1.0M
2024-02-20 27.93 28.69 26.26 27.98 1.2M
2024-02-19 25.97 29.29 25.65 28.27 2.3M
2024-02-08 21.00 24.85 20.50 24.85 1.8M
2024-02-07 23.55 23.78 20.18 20.71 1.8M
2024-02-06 23.40 24.66 20.46 23.40 1.6M
2024-02-05 29.63 29.82 24.15 24.15 1.5M
2024-02-02 32.60 33.67 28.70 30.19 0.8M
2024-02-01 32.99 32.99 31.18 31.86 0.6M
2024-01-31 36.39 36.39 32.67 33.00 0.8M
2024-01-30 36.66 37.46 35.64 35.66 0.5M
2024-01-29 40.47 40.50 37.03 37.40 0.7M
2024-01-26 40.34 41.52 39.20 39.49 0.8M
2024-01-25 36.82 40.18 36.45 40.01 1.1M
2024-01-24 37.88 37.88 35.15 36.82 1.0M
2024-01-23 37.26 38.00 36.61 37.38 0.8M
2024-01-22 40.59 41.02 36.69 37.76 0.6M
2024-01-19 41.64 41.80 40.18 40.47 0.5M
2024-01-18 41.82 42.40 40.13 41.64 0.7M
2024-01-17 43.67 43.68 41.48 41.82 0.6M
2024-01-16 43.53 43.74 42.29 43.44 0.5M
2024-01-15 43.31 44.42 42.97 43.31 0.6M
2024-01-12 44.21 44.71 43.30 43.31 0.6M
2024-01-11 43.57 44.96 43.15 44.89 0.4M
2024-01-10 44.42 44.42 42.90 43.57 0.4M
2024-01-09 43.99 45.32 43.45 44.15 0.8M
2024-01-08 45.43 45.60 43.83 44.08 0.6M
2024-01-05 45.93 46.44 45.01 45.19 0.6M
2024-01-04 46.91 47.00 45.40 45.67 0.5M
2024-01-03 46.77 47.48 45.61 46.24 0.6M
2024-01-02 48.27 48.58 46.76 46.84 0.4M