Beijing Orient Landscape Co Ltd (002310)

002310
🏛️ China →
2.47
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.52 2.52 2.45 2.46 9,953.4K
09:35 2.46 2.47 2.44 2.44 8,603.8K
09:40 2.44 2.46 2.44 2.46 3,273.7K
09:45 2.46 2.47 2.45 2.47 3,109.2K
09:50 2.46 2.48 2.46 2.47 3,264.6K
09:55 2.47 2.47 2.45 2.46 2,181.0K
10:00 2.46 2.48 2.45 2.48 2,662.6K
10:05 2.48 2.49 2.47 2.49 1,940.7K
10:10 2.49 2.49 2.47 2.48 1,316.1K
10:15 2.48 2.48 2.47 2.48 1,572.2K
10:20 2.47 2.48 2.46 2.48 1,207.3K
10:25 2.47 2.48 2.47 2.47 751.9K
10:30 2.48 2.49 2.47 2.48 1,377.5K
10:35 2.48 2.48 2.47 2.48 539.9K
10:40 2.47 2.48 2.46 2.47 1,642.4K
10:45 2.47 2.48 2.46 2.47 916.6K
10:50 2.47 2.48 2.46 2.47 692.3K
10:55 2.47 2.47 2.46 2.46 686.5K
11:00 2.47 2.48 2.46 2.47 750.9K
11:05 2.47 2.47 2.46 2.47 270.0K
11:10 2.47 2.47 2.46 2.47 392.8K
11:15 2.47 2.47 2.46 2.46 176.7K
11:20 2.46 2.47 2.46 2.46 333.7K
11:25 2.46 2.47 2.46 2.46 341.2K
13:00 2.46 2.47 2.46 2.47 532.6K
13:05 2.46 2.47 2.46 2.47 762.9K
13:10 2.47 2.47 2.46 2.47 358.1K
13:15 2.46 2.47 2.46 2.46 1,008.5K
13:20 2.46 2.47 2.46 2.46 525.1K
13:25 2.47 2.47 2.46 2.46 785.1K
13:30 2.46 2.47 2.45 2.46 1,544.0K
13:35 2.45 2.47 2.45 2.46 1,216.0K
13:40 2.46 2.47 2.45 2.46 720.3K
13:45 2.46 2.47 2.45 2.46 1,665.9K
13:50 2.47 2.47 2.46 2.47 440.0K
13:55 2.47 2.47 2.45 2.46 707.9K
14:00 2.46 2.47 2.46 2.46 380.3K
14:05 2.46 2.47 2.45 2.47 1,113.5K
14:10 2.46 2.47 2.46 2.46 2,074.6K
14:15 2.47 2.47 2.46 2.46 282.5K
14:20 2.46 2.47 2.46 2.46 1,235.8K
14:25 2.46 2.47 2.45 2.46 1,408.6K
14:30 2.46 2.47 2.45 2.45 814.3K
14:35 2.46 2.47 2.45 2.45 1,675.3K
14:40 2.46 2.46 2.45 2.45 888.1K
14:45 2.46 2.46 2.45 2.46 603.1K
14:50 2.46 2.47 2.45 2.46 2,935.1K
14:55 2.46 2.47 2.46 2.47 1,115.0K
15:40 2.47 2.47 2.47 2.47 1,567.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.44 2.50 2.41 2.47 67.4M
2025-09-25 2.46 2.46 2.42 2.45 56.4M
2025-09-24 2.41 2.48 2.38 2.46 70.4M
2025-09-23 2.46 2.47 2.36 2.42 89.8M
2025-09-22 2.52 2.52 2.44 2.47 74.3M
2025-09-19 2.62 2.63 2.50 2.52 123.0M
2025-09-18 2.70 2.76 2.59 2.62 179.0M
2025-09-17 2.77 2.81 2.69 2.72 189.6M
2025-09-16 2.74 2.89 2.69 2.76 339.4M
2025-09-15 2.46 2.67 2.45 2.67 127.6M
2025-09-12 2.34 2.45 2.34 2.43 113.8M
2025-09-11 2.33 2.38 2.30 2.35 64.5M
2025-09-10 2.32 2.35 2.30 2.33 43.5M
2025-09-09 2.31 2.39 2.31 2.32 85.5M
2025-09-08 2.34 2.37 2.30 2.31 67.0M
2025-09-05 2.33 2.34 2.30 2.34 57.1M
2025-09-04 2.33 2.36 2.26 2.31 91.5M
2025-09-03 2.39 2.40 2.33 2.34 79.3M
2025-09-02 2.40 2.46 2.37 2.40 119.3M
2025-09-01 2.32 2.41 2.28 2.38 120.1M
2025-08-29 2.35 2.38 2.30 2.33 92.7M
2025-08-28 2.31 2.38 2.30 2.35 126.4M
2025-08-27 2.38 2.45 2.33 2.33 151.4M
2025-08-26 2.30 2.52 2.28 2.38 209.3M
2025-08-25 2.29 2.34 2.24 2.31 142.5M
2025-08-22 2.19 2.34 2.19 2.32 192.7M
2025-08-21 2.10 2.26 2.10 2.19 184.3M
2025-08-20 2.09 2.11 2.08 2.11 39.6M
2025-08-19 2.10 2.11 2.08 2.09 48.4M
2025-08-18 2.12 2.13 2.10 2.11 59.8M
2025-08-15 2.06 2.16 2.05 2.12 85.3M
2025-08-14 2.09 2.10 2.06 2.06 47.6M
2025-08-13 2.09 2.10 2.08 2.09 28.1M
2025-08-12 2.09 2.10 2.08 2.09 27.4M
2025-08-11 2.09 2.10 2.08 2.09 27.9M
2025-08-08 2.10 2.11 2.09 2.10 22.1M
2025-08-07 2.11 2.11 2.09 2.11 27.7M
2025-08-06 2.11 2.12 2.09 2.11 32.0M
2025-08-05 2.09 2.12 2.09 2.11 32.7M
2025-08-04 2.09 2.10 2.08 2.09 28.3M
2025-08-01 2.10 2.12 2.09 2.10 24.8M
2025-07-31 2.14 2.15 2.10 2.10 61.0M
2025-07-30 2.13 2.17 2.12 2.14 54.7M
2025-07-29 2.14 2.15 2.12 2.14 34.3M
2025-07-28 2.17 2.18 2.13 2.13 49.2M
2025-07-25 2.19 2.21 2.14 2.17 87.0M
2025-07-24 2.13 2.17 2.11 2.17 87.7M
2025-07-23 2.12 2.14 2.11 2.13 40.7M
2025-07-22 2.14 2.15 2.12 2.13 28.2M
2025-07-21 2.12 2.14 2.11 2.14 33.2M
2025-07-18 2.13 2.13 2.11 2.11 31.8M
2025-07-17 2.13 2.13 2.11 2.12 34.7M
2025-07-16 2.13 2.14 2.11 2.12 46.4M
2025-07-15 2.12 2.27 2.12 2.15 120.2M
2025-07-14 2.15 2.16 2.11 2.12 49.9M
2025-07-11 2.18 2.19 2.14 2.16 47.6M
2025-07-10 2.14 2.19 2.14 2.17 53.8M
2025-07-09 2.15 2.17 2.13 2.15 51.8M
2025-07-08 2.10 2.17 2.10 2.15 69.9M
2025-07-07 2.09 2.12 2.08 2.10 39.8M
2025-07-04 2.12 2.13 2.09 2.10 48.1M
2025-07-03 2.12 2.15 2.12 2.13 45.6M
2025-07-02 2.14 2.15 2.12 2.13 35.0M
2025-07-01 2.15 2.16 2.12 2.15 53.7M
2025-06-30 2.17 2.19 2.14 2.15 62.1M
2025-06-27 2.22 2.22 2.17 2.17 66.8M
2025-06-26 2.15 2.26 2.14 2.20 127.7M
2025-06-25 2.16 2.17 2.14 2.15 53.3M
2025-06-24 2.14 2.19 2.13 2.16 51.8M
2025-06-23 2.13 2.16 2.05 2.16 67.2M
2025-06-20 2.11 2.14 2.11 2.13 35.5M
2025-06-19 2.14 2.17 2.10 2.11 47.3M
2025-06-18 2.16 2.18 2.12 2.14 57.8M
2025-06-17 2.13 2.21 2.12 2.18 94.0M
2025-06-16 2.11 2.16 2.07 2.12 64.1M
2025-06-13 2.13 2.16 2.10 2.12 78.8M
2025-06-12 2.18 2.19 2.12 2.14 91.0M
2025-06-11 2.18 2.21 2.17 2.19 72.5M
2025-06-10 2.23 2.27 2.17 2.18 107.9M
2025-06-09 2.26 2.28 2.22 2.24 88.1M
2025-06-06 2.25 2.30 2.25 2.29 101.8M
2025-06-05 2.33 2.38 2.25 2.26 132.4M
2025-06-04 2.38 2.41 2.32 2.34 149.8M
2025-06-03 2.40 2.50 2.32 2.41 289.5M
2025-05-30 2.10 2.37 2.10 2.37 205.7M
2025-05-29 2.20 2.25 2.11 2.15 202.5M
2025-05-27 2.10 2.15 2.08 2.14 35.4M
2025-05-26 2.14 2.14 2.08 2.10 42.5M
2025-05-23 2.17 2.18 2.14 2.16 25.1M
2025-05-22 2.18 2.18 2.15 2.16 25.0M
2025-05-21 2.18 2.19 2.13 2.19 44.0M
2025-05-20 2.19 2.22 2.17 2.19 32.6M
2025-05-19 2.15 2.20 2.15 2.19 40.3M
2025-05-16 2.10 2.16 2.09 2.15 33.0M
2025-05-15 2.12 2.15 2.10 2.11 34.8M
2025-05-14 2.12 2.16 2.07 2.14 57.4M
2025-05-13 2.14 2.18 2.12 2.13 50.8M
2025-05-12 2.12 2.16 2.11 2.13 27.1M
2025-05-09 2.14 2.16 2.10 2.11 35.3M
2025-05-08 2.11 2.15 2.10 2.14 42.2M
2025-05-07 2.08 2.15 2.07 2.11 42.5M
2025-05-06 2.08 2.10 2.05 2.08 40.9M
2025-04-30 2.02 2.11 2.01 2.09 45.8M
2025-04-29 2.03 2.06 2.00 2.02 45.7M
2025-04-28 2.03 2.05 1.96 1.96 64.1M
2025-04-25 2.06 2.07 2.04 2.06 24.7M
2025-04-24 2.05 2.11 2.03 2.06 33.4M
2025-04-23 2.06 2.09 2.03 2.05 25.5M
2025-04-22 2.03 2.08 2.02 2.06 29.4M
2025-04-21 2.00 2.04 1.99 2.03 26.1M
2025-04-18 1.99 2.03 1.98 2.01 31.0M
2025-04-17 2.00 2.06 1.98 2.01 34.7M
2025-04-16 2.05 2.07 1.98 2.02 43.5M
2025-04-15 2.02 2.10 2.02 2.07 49.9M
2025-04-14 1.95 2.02 1.93 2.00 41.0M
2025-04-11 1.91 1.96 1.89 1.93 29.2M
2025-04-10 1.94 1.97 1.91 1.93 36.3M
2025-04-09 1.81 1.92 1.78 1.89 60.1M
2025-04-08 1.90 1.92 1.87 1.87 45.3M
2025-04-07 1.98 2.02 1.97 1.97 42.9M
2025-04-03 2.01 2.08 2.00 2.07 49.2M
2025-04-02 1.99 2.04 1.96 1.99 43.4M
2025-04-01 2.09 2.10 1.99 1.99 69.3M
2025-03-31 2.08 2.13 2.05 2.09 47.1M
2025-03-28 2.16 2.20 2.07 2.08 85.9M
2025-03-27 2.19 2.25 2.14 2.18 111.5M
2025-03-26 2.04 2.15 2.03 2.15 82.3M
2025-03-25 2.15 2.23 2.03 2.05 151.1M
2025-03-24 2.01 2.12 1.98 2.12 80.3M
2025-03-21 1.93 2.02 1.93 2.02 110.0M
2025-03-20 1.90 1.95 1.86 1.92 55.7M
2025-03-19 1.87 1.96 1.86 1.88 91.0M
2025-03-18 1.79 1.87 1.78 1.87 64.2M
2025-03-17 1.79 1.80 1.77 1.78 22.9M
2025-03-14 1.76 1.79 1.75 1.79 24.7M
2025-03-13 1.80 1.80 1.76 1.77 28.0M
2025-03-12 1.82 1.83 1.79 1.80 25.2M
2025-03-11 1.80 1.84 1.80 1.82 29.2M
2025-03-10 1.78 1.85 1.76 1.82 45.4M
2025-03-07 1.78 1.83 1.77 1.77 48.7M
2025-03-06 1.83 1.88 1.78 1.80 88.8M
2025-03-05 1.73 1.80 1.69 1.80 91.8M
2025-03-04 1.67 1.71 1.67 1.71 37.9M
2025-03-03 1.66 1.67 1.61 1.63 43.7M
2025-02-28 1.67 1.69 1.66 1.67 30.3M
2025-02-27 1.68 1.71 1.67 1.68 30.5M
2025-02-26 1.70 1.70 1.68 1.69 25.9M
2025-02-25 1.69 1.73 1.67 1.69 36.6M
2025-02-24 1.68 1.70 1.67 1.68 24.4M
2025-02-21 1.70 1.72 1.68 1.69 29.0M
2025-02-20 1.72 1.74 1.69 1.70 29.7M
2025-02-19 1.72 1.75 1.71 1.73 49.8M
2025-02-18 1.68 1.75 1.68 1.73 76.6M
2025-02-17 1.70 1.71 1.66 1.67 57.6M
2025-02-14 1.70 1.76 1.68 1.72 39.2M
2025-02-13 1.75 1.76 1.71 1.71 36.6M
2025-02-12 1.77 1.78 1.75 1.75 35.4M
2025-02-11 1.76 1.81 1.74 1.78 43.5M
2025-02-10 1.77 1.78 1.75 1.77 35.0M
2025-02-07 1.77 1.79 1.76 1.78 38.8M
2025-02-06 1.76 1.83 1.74 1.79 41.7M
2025-02-05 1.74 1.77 1.70 1.76 30.0M
2025-01-27 1.73 1.79 1.73 1.74 30.5M
2025-01-24 1.78 1.81 1.76 1.76 61.1M
2025-01-23 1.86 1.88 1.83 1.85 26.2M
2025-01-22 1.87 1.91 1.85 1.86 31.4M
2025-01-21 1.82 1.89 1.78 1.87 43.8M
2025-01-20 1.85 1.87 1.79 1.81 38.7M
2025-01-17 1.87 1.87 1.82 1.84 42.2M
2025-01-16 1.89 1.95 1.87 1.89 49.2M
2025-01-15 2.00 2.02 1.83 1.87 114.4M
2025-01-14 1.88 1.92 1.87 1.92 20.2M
2025-01-13 1.74 1.83 1.71 1.83 60.1M
2025-01-10 1.69 1.74 1.67 1.74 67.4M
2025-01-09 1.68 1.71 1.65 1.66 40.4M
2025-01-08 1.64 1.72 1.62 1.69 58.1M
2025-01-07 1.58 1.70 1.57 1.66 72.4M
2025-01-06 1.65 1.66 1.62 1.62 60.4M
2025-01-03 1.78 1.79 1.70 1.70 70.9M
2025-01-02 1.84 1.86 1.79 1.79 70.8M