BaoJi Titanium

600456
🏛️ china →
32.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 30.68 31.52 30.52 31.39 5.8M
2023-12-28 30.36 30.85 30.21 30.67 4.4M
2023-12-27 29.81 30.57 29.65 30.37 3.9M
2023-12-26 30.76 30.78 29.72 29.93 4.2M
2023-12-25 29.60 30.72 29.54 30.65 6.9M
2023-12-22 28.95 29.75 28.81 29.48 5.3M
2023-12-21 28.80 29.09 28.48 28.95 4.6M
2023-12-20 29.99 30.08 28.92 28.95 4.8M
2023-12-19 30.47 30.47 29.60 29.89 4.7M
2023-12-18 31.15 31.15 30.30 30.45 4.1M
2023-12-15 31.55 31.88 31.13 31.13 2.9M
2023-12-14 31.80 31.98 31.54 31.55 1.7M
2023-12-13 32.28 32.48 31.65 31.65 2.9M
2023-12-12 32.83 32.86 32.23 32.40 2.4M
2023-12-11 31.91 32.98 31.68 32.89 3.6M
2023-12-08 32.89 32.96 31.99 32.02 3.7M
2023-12-07 32.73 33.01 32.49 32.89 2.3M
2023-12-06 32.51 33.01 32.33 32.87 3.4M
2023-12-05 33.10 33.29 32.47 32.51 2.4M
2023-12-04 32.86 33.59 32.83 33.23 3.0M
2023-12-01 32.96 33.07 32.50 32.82 3.1M
2023-11-30 33.40 33.40 32.79 32.96 2.9M
2023-11-29 33.75 33.75 33.10 33.14 4.2M
2023-11-28 34.06 34.23 33.63 33.73 2.4M
2023-11-27 34.21 34.39 33.79 34.07 3.7M
2023-11-24 34.59 34.62 34.16 34.30 2.8M
2023-11-23 34.46 35.30 34.35 34.69 4.8M
2023-11-22 34.55 34.83 34.40 34.45 2.4M
2023-11-21 34.74 35.06 34.55 34.75 4.0M
2023-11-20 34.20 34.95 33.96 34.75 6.2M
2023-11-17 34.01 34.47 34.00 34.22 3.1M
2023-11-16 34.68 35.48 34.25 34.25 6.1M
2023-11-15 34.58 34.61 34.23 34.52 4.3M
2023-11-14 34.50 34.80 34.10 34.33 3.8M
2023-11-13 34.30 34.68 33.79 34.52 5.1M
2023-11-10 33.70 34.49 33.50 34.28 6.5M
2023-11-09 33.40 34.05 33.30 33.80 5.8M
2023-11-08 34.25 34.25 33.25 33.52 7.0M
2023-11-07 34.01 34.43 33.68 34.13 6.3M
2023-11-06 33.66 34.50 33.21 34.18 9.2M
2023-11-03 31.90 33.38 31.73 33.15 8.2M
2023-11-02 31.99 32.48 31.73 31.73 5.0M
2023-11-01 31.83 32.05 31.40 31.90 5.4M
2023-10-31 30.69 32.02 30.50 31.84 10.9M
2023-10-30 32.00 32.00 29.80 30.93 18.5M
2023-10-27 31.41 33.10 31.35 32.93 7.7M
2023-10-26 31.16 31.50 30.61 31.44 3.0M
2023-10-25 31.28 31.86 31.10 31.39 2.4M
2023-10-24 30.98 31.19 30.63 31.07 2.6M
2023-10-23 31.51 31.66 30.66 30.90 2.8M
2023-10-20 31.79 32.21 31.66 31.66 2.9M
2023-10-19 31.79 32.27 31.66 31.89 2.4M
2023-10-18 32.20 32.38 31.81 31.91 2.4M
2023-10-17 32.40 32.57 32.00 32.21 3.1M
2023-10-16 33.20 33.37 32.32 32.53 3.1M
2023-10-13 33.00 33.28 32.68 33.16 3.9M
2023-10-12 32.83 33.36 32.75 33.07 3.5M
2023-10-11 32.85 33.28 32.65 32.71 3.9M
2023-10-10 33.30 33.38 32.40 32.71 4.6M
2023-10-09 33.68 33.68 33.00 33.17 4.0M
2023-09-28 33.42 33.95 33.31 33.70 4.0M
2023-09-27 32.93 33.55 32.90 33.37 3.5M
2023-09-26 33.40 33.70 32.95 33.10 3.0M
2023-09-25 33.20 33.44 33.04 33.31 3.4M
2023-09-22 33.24 33.33 32.34 33.24 6.4M
2023-09-21 33.99 33.99 32.88 33.00 8.3M
2023-09-20 33.74 34.33 33.69 33.87 4.4M
2023-09-19 33.74 34.06 33.46 34.03 4.0M
2023-09-18 34.20 34.23 33.69 33.94 5.5M
2023-09-15 34.50 34.58 33.98 34.58 5.7M
2023-09-14 35.00 35.00 34.18 34.31 4.5M
2023-09-13 35.30 35.75 34.37 34.80 6.9M
2023-09-12 34.75 35.38 34.48 35.06 6.1M
2023-09-11 35.00 35.00 34.38 34.60 7.1M
2023-09-08 35.01 35.62 34.80 34.84 6.0M
2023-09-07 35.55 36.19 35.21 35.37 7.9M
2023-09-06 34.97 35.88 34.76 35.80 11.8M
2023-09-05 34.29 34.99 34.02 34.65 11.0M
2023-09-04 33.00 34.47 32.80 34.39 10.3M
2023-09-01 32.22 33.27 32.22 33.00 6.0M
2023-08-31 32.56 32.80 32.26 32.44 4.9M
2023-08-30 32.25 33.15 32.10 32.56 7.8M
2023-08-29 31.06 32.33 31.00 32.25 10.2M
2023-08-28 32.04 33.00 31.44 31.47 24.5M
2023-08-25 30.09 31.42 30.09 31.42 16.0M
2023-08-24 28.78 29.14 28.30 28.56 2.8M
2023-08-23 30.04 30.10 29.13 29.16 3.8M
2023-08-22 30.34 30.75 29.75 30.00 3.5M
2023-08-21 31.22 31.36 30.33 30.34 3.5M
2023-08-18 31.85 32.00 31.15 31.17 2.5M
2023-08-17 31.01 31.95 30.75 31.90 3.6M
2023-08-16 31.55 31.84 31.18 31.22 2.6M
2023-08-15 32.02 32.25 31.45 31.65 2.8M
2023-08-14 32.74 32.75 31.80 32.13 4.4M
2023-08-11 33.38 33.45 32.83 32.84 1.9M
2023-08-10 33.25 33.47 33.15 33.33 1.6M
2023-08-09 33.11 33.34 33.09 33.24 1.5M
2023-08-08 33.51 33.56 32.40 33.18 4.0M
2023-08-07 33.58 33.86 33.36 33.51 2.4M
2023-08-04 33.95 34.15 33.62 33.68 2.7M
2023-08-03 34.08 34.19 33.60 33.85 3.1M
2023-08-02 34.46 34.85 34.16 34.19 3.1M
2023-08-01 34.30 34.50 34.16 34.45 3.8M
2023-07-31 34.41 34.60 34.16 34.24 3.9M
2023-07-28 33.95 34.30 33.63 34.23 3.2M
2023-07-27 33.75 34.60 33.75 34.04 3.3M
2023-07-26 34.10 34.10 33.55 33.82 1.9M
2023-07-25 33.18 33.95 33.18 33.95 3.7M
2023-07-24 33.41 33.46 32.93 32.96 3.3M
2023-07-21 33.40 33.96 33.33 33.45 2.6M
2023-07-20 33.90 34.10 33.51 33.55 2.8M
2023-07-19 34.50 34.50 33.76 33.94 4.0M
2023-07-18 34.55 35.47 34.40 34.76 7.7M
2023-07-17 34.48 34.77 34.11 34.35 4.9M
2023-07-14 34.29 34.48 33.94 33.98 3.3M
2023-07-13 33.93 34.30 33.93 34.13 3.4M
2023-07-12 33.97 34.31 33.76 33.79 2.3M
2023-07-11 33.70 34.21 33.68 34.10 2.2M
2023-07-10 33.50 34.16 33.40 33.90 3.5M
2023-07-07 33.88 33.88 33.27 33.50 3.0M
2023-07-06 34.67 34.68 33.87 33.88 4.0M
2023-07-05 34.39 34.75 34.03 34.56 4.9M
2023-07-04 34.08 34.66 33.89 34.33 5.5M
2023-07-03 33.97 34.24 33.71 33.87 3.7M
2023-06-30 33.37 34.15 33.32 33.84 4.5M
2023-06-29 32.69 33.56 32.42 33.36 5.0M
2023-06-28 32.58 32.93 32.17 32.85 2.8M
2023-06-27 32.15 32.80 32.15 32.58 2.8M
2023-06-26 32.35 32.84 32.15 32.30 2.6M
2023-06-21 33.28 33.44 32.60 32.65 2.9M
2023-06-20 32.77 33.66 32.70 33.38 6.1M
2023-06-19 33.15 33.46 32.75 32.75 2.9M
2023-06-16 33.40 33.52 33.06 33.15 5.4M
2023-06-15 33.30 33.45 32.89 33.39 3.8M
2023-06-14 32.79 33.32 32.50 33.01 3.8M
2023-06-13 32.30 33.18 32.20 32.66 4.5M
2023-06-12 31.50 32.45 31.40 32.36 5.7M
2023-06-09 31.57 31.76 31.13 31.56 4.2M
2023-06-08 31.76 32.12 31.30 31.54 2.9M
2023-06-07 32.15 32.45 31.73 31.88 2.5M
2023-06-06 33.19 33.36 32.11 32.15 3.7M
2023-06-05 33.58 33.88 33.22 33.36 2.9M
2023-06-02 32.99 33.73 32.99 33.61 3.3M
2023-06-01 32.90 33.23 32.47 32.97 3.4M
2023-05-31 33.02 33.10 32.65 32.73 2.7M
2023-05-30 33.60 33.86 32.64 33.07 3.8M
2023-05-29 34.30 34.66 33.31 33.60 6.5M
2023-05-26 33.30 33.52 32.71 33.40 2.8M
2023-05-25 33.11 33.45 32.88 33.21 2.5M
2023-05-24 33.29 33.57 33.08 33.26 2.3M
2023-05-23 33.50 33.80 33.26 33.35 3.0M
2023-05-22 33.06 33.58 32.86 33.45 3.5M
2023-05-19 32.45 32.95 32.15 32.88 3.0M
2023-05-18 32.88 33.11 32.19 32.45 3.5M
2023-05-17 32.30 33.02 32.18 32.81 4.2M
2023-05-16 32.66 32.70 32.21 32.29 2.2M
2023-05-15 31.81 32.68 31.75 32.66 4.4M
2023-05-12 32.58 32.70 31.85 31.88 3.4M
2023-05-11 32.88 33.04 32.61 32.70 2.4M
2023-05-10 32.84 33.09 32.52 32.81 3.5M
2023-05-09 33.49 33.62 32.78 32.84 4.1M
2023-05-08 32.80 33.60 32.75 33.49 4.7M
2023-05-05 33.32 33.60 32.68 32.87 3.4M
2023-05-04 33.72 34.05 33.23 33.35 4.0M
2023-04-28 34.05 34.27 33.53 33.73 3.3M
2023-04-27 33.27 34.29 33.27 34.02 3.8M
2023-04-26 32.60 33.72 32.15 33.48 5.1M
2023-04-25 33.99 34.10 32.36 32.68 5.3M
2023-04-24 34.51 34.51 33.42 33.70 6.3M
2023-04-21 35.17 35.60 34.56 34.58 4.7M
2023-04-20 35.54 35.76 35.14 35.32 3.6M
2023-04-19 36.09 36.19 35.56 35.58 4.2M
2023-04-18 36.28 36.39 35.96 36.05 4.1M
2023-04-17 36.25 36.46 36.08 36.35 4.6M
2023-04-14 36.02 36.58 36.02 36.21 5.0M
2023-04-13 36.08 36.40 35.90 36.05 3.9M
2023-04-12 36.59 36.95 36.16 36.28 5.2M
2023-04-11 36.32 36.65 36.00 36.57 4.2M
2023-04-10 36.31 36.36 35.90 36.33 5.3M
2023-04-07 35.71 36.93 35.70 36.07 9.4M
2023-04-06 34.90 35.53 34.90 35.37 5.5M
2023-04-04 35.62 35.69 34.90 34.98 6.0M
2023-04-03 35.58 35.61 35.10 35.54 8.7M
2023-03-31 35.63 36.27 35.42 35.62 5.8M
2023-03-30 35.29 35.63 34.94 35.63 8.1M
2023-03-29 37.31 37.61 34.60 35.47 19.7M
2023-03-28 40.51 40.69 37.51 37.61 15.8M
2023-03-27 41.18 41.42 40.48 40.70 3.7M
2023-03-24 40.80 41.60 40.45 41.24 6.5M
2023-03-23 40.31 40.70 40.06 40.67 2.7M
2023-03-22 40.56 40.67 40.08 40.33 3.2M
2023-03-21 40.38 40.88 40.26 40.55 4.2M
2023-03-20 40.83 40.83 40.10 40.20 3.7M
2023-03-17 40.40 41.35 40.20 40.85 3.7M
2023-03-16 40.60 40.95 40.00 40.13 3.4M
2023-03-15 41.15 41.35 40.85 41.02 2.5M
2023-03-14 41.00 41.24 40.32 40.88 3.1M
2023-03-13 40.21 41.18 40.21 40.99 3.5M
2023-03-10 41.02 41.20 40.35 40.60 4.0M
2023-03-09 42.07 42.15 41.00 41.24 4.2M
2023-03-08 41.85 42.25 41.69 41.86 3.0M
2023-03-07 42.66 43.09 42.00 42.11 5.7M
2023-03-06 42.97 43.33 42.47 42.94 6.2M
2023-03-03 41.80 42.64 41.60 42.61 6.6M
2023-03-02 41.82 42.18 41.60 41.66 3.7M
2023-03-01 41.66 41.93 41.52 41.84 3.0M
2023-02-28 41.49 41.78 41.42 41.77 2.5M
2023-02-27 42.30 42.44 41.41 41.49 5.8M
2023-02-24 42.45 42.93 42.40 42.53 4.4M
2023-02-23 42.51 42.70 42.20 42.43 2.9M
2023-02-22 42.68 42.71 42.19 42.50 3.6M
2023-02-21 42.21 42.97 42.18 42.72 4.6M
2023-02-20 41.60 42.25 41.23 42.23 3.4M
2023-02-17 42.05 42.31 41.33 41.74 3.9M
2023-02-16 42.77 43.22 41.85 42.04 7.2M
2023-02-15 42.70 43.05 42.46 42.81 4.9M
2023-02-14 43.07 43.09 42.43 42.60 5.7M
2023-02-13 42.94 43.22 42.74 43.05 5.3M
2023-02-10 43.40 43.58 42.60 42.80 5.0M
2023-02-09 42.95 43.59 42.76 43.57 5.4M
2023-02-08 43.70 43.83 42.96 43.09 3.8M
2023-02-07 43.85 44.15 43.16 43.68 5.7M
2023-02-06 44.12 44.25 43.55 43.85 4.9M
2023-02-03 43.70 44.48 43.61 44.33 7.6M
2023-02-02 45.43 45.56 43.85 43.90 13.7M
2023-02-01 43.90 45.61 43.82 45.42 16.2M
2023-01-31 44.00 44.36 43.80 43.93 6.2M
2023-01-30 44.20 44.38 43.70 44.00 9.6M
2023-01-20 44.24 44.85 43.40 43.67 11.1M
2023-01-19 40.92 44.56 40.73 44.30 16.9M
2023-01-18 40.80 41.11 40.70 41.02 3.5M
2023-01-17 40.75 41.24 40.42 40.78 5.4M
2023-01-16 40.01 40.97 39.91 40.70 7.4M
2023-01-13 39.86 40.14 39.69 39.94 3.8M
2023-01-12 40.08 40.67 39.47 39.99 7.6M
2023-01-11 40.48 40.75 39.70 39.72 8.1M
2023-01-10 40.72 40.82 40.11 40.47 5.4M
2023-01-09 40.70 41.33 40.60 40.82 4.8M
2023-01-06 40.37 41.07 40.22 40.68 5.1M
2023-01-05 40.40 40.63 39.74 40.40 5.8M
2023-01-04 41.51 41.65 40.11 40.21 7.4M
2023-01-03 40.85 41.80 40.51 41.63 5.6M