Baoming

002992
🏛️ china →
54.81
Last Update: 2025-09-26
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
2021-12-31 13.47 13.49 13.27 13.42 1.0M
2021-12-30 13.31 13.62 13.30 13.46 1.1M
2021-12-29 13.36 13.37 13.09 13.31 0.9M
2021-12-28 13.26 13.42 13.14 13.38 1.4M
2021-12-27 13.17 13.24 12.62 13.18 1.6M
2021-12-24 13.19 13.45 13.06 13.11 1.9M
2021-12-23 14.45 14.45 13.11 13.22 5.5M
2021-12-22 14.85 14.88 14.53 14.56 1.4M
2021-12-21 14.51 14.96 14.51 14.85 1.9M
2021-12-20 14.41 14.60 14.30 14.51 1.6M
2021-12-17 14.83 14.83 14.46 14.46 1.9M
2021-12-16 14.56 15.15 14.56 14.83 3.8M
2021-12-15 14.22 15.12 14.22 14.97 6.0M
2021-12-14 14.15 14.29 14.04 14.20 1.8M
2021-12-13 14.13 14.35 14.06 14.26 1.1M
2021-12-10 14.19 14.23 14.07 14.13 1.2M
2021-12-09 13.87 14.65 13.84 14.31 2.3M
2021-12-08 13.85 13.97 13.83 13.87 0.9M
2021-12-07 14.15 14.20 13.79 13.85 1.1M
2021-12-06 14.31 14.40 14.02 14.05 1.5M
2021-12-03 14.33 14.54 14.21 14.35 1.2M
2021-12-02 14.71 14.74 14.20 14.21 1.9M
2021-12-01 14.56 14.73 14.44 14.71 1.3M
2021-11-30 14.85 15.04 14.53 14.64 1.8M
2021-11-29 14.58 14.73 14.42 14.61 1.4M
2021-11-26 14.91 15.07 14.58 14.61 2.1M
2021-11-25 14.86 14.97 14.77 14.88 2.0M
2021-11-24 14.90 15.12 14.83 15.00 2.5M
2021-11-23 15.43 15.50 14.89 15.00 5.8M
2021-11-22 15.64 16.20 15.03 15.42 9.7M
2021-11-19 14.00 15.31 13.93 15.31 5.6M
2021-11-18 14.23 14.48 13.92 13.92 1.7M
2021-11-17 14.30 14.34 14.10 14.24 1.6M
2021-11-16 14.48 14.54 14.22 14.30 1.9M
2021-11-15 14.43 14.76 14.11 14.48 3.8M
2021-11-12 13.92 14.58 13.60 14.33 4.8M
2021-11-11 13.49 14.60 13.40 13.99 5.6M
2021-11-10 12.47 13.75 12.41 13.75 3.2M
2021-11-09 12.50 12.62 12.37 12.50 0.9M
2021-11-08 12.43 12.71 12.20 12.43 0.9M
2021-11-05 12.40 12.79 12.32 12.56 1.1M
2021-11-04 12.43 12.53 12.27 12.37 0.6M
2021-11-03 12.02 12.56 11.92 12.43 1.2M
2021-11-02 12.44 12.44 12.00 12.00 0.7M
2021-11-01 12.28 12.42 12.15 12.36 0.5M
2021-10-29 12.10 12.26 12.03 12.24 0.5M
2021-10-28 12.55 12.58 12.10 12.10 0.8M
2021-10-27 12.92 12.99 12.60 12.61 0.7M
2021-10-26 13.30 13.39 12.94 12.94 1.0M
2021-10-25 13.55 13.74 13.27 13.33 0.8M
2021-10-22 14.14 14.49 13.67 13.76 2.1M
2021-10-21 13.84 14.30 13.82 14.15 1.2M
2021-10-20 13.78 13.85 13.60 13.84 0.9M
2021-10-19 13.50 13.93 13.40 13.87 1.3M
2021-10-18 13.30 13.45 13.26 13.41 0.4M
2021-10-15 13.55 13.58 13.20 13.31 0.9M
2021-10-14 13.92 13.93 13.72 13.79 0.5M
2021-10-13 14.27 14.45 13.60 13.92 0.8M
2021-10-12 13.95 14.52 13.78 14.27 1.3M
2021-10-11 13.83 13.95 13.75 13.95 0.5M
2021-10-08 13.79 13.92 13.73 13.82 0.5M
2021-09-30 13.57 13.68 13.57 13.64 0.3M
2021-09-29 13.67 13.70 13.57 13.57 0.5M
2021-09-28 13.88 13.88 13.66 13.69 0.5M
2021-09-27 14.30 14.33 13.73 13.83 0.9M
2021-09-24 14.48 14.53 14.28 14.32 0.5M
2021-09-23 14.40 14.46 14.32 14.45 0.6M
2021-09-22 14.29 14.34 14.20 14.33 0.4M
2021-09-17 14.28 14.38 14.23 14.30 0.4M
2021-09-16 14.30 14.40 14.25 14.28 0.5M
2021-09-15 14.27 14.35 14.26 14.32 0.5M
2021-09-14 14.57 14.57 14.26 14.27 0.8M
2021-09-13 14.76 14.76 14.49 14.53 0.6M
2021-09-10 14.67 14.70 14.61 14.67 0.6M
2021-09-09 14.72 14.78 14.62 14.67 0.6M
2021-09-08 14.55 14.82 14.49 14.81 1.2M
2021-09-07 14.46 14.62 14.42 14.59 0.7M
2021-09-06 14.44 14.49 14.34 14.46 0.6M
2021-09-03 14.31 14.51 14.30 14.43 0.8M
2021-09-02 14.39 14.48 14.30 14.43 0.5M
2021-09-01 14.33 14.42 14.23 14.39 0.6M
2021-08-31 14.50 14.50 14.27 14.33 0.7M
2021-08-30 14.58 14.68 14.35 14.38 1.0M
2021-08-27 14.60 14.79 14.47 14.52 1.0M
2021-08-26 15.30 15.30 14.67 14.70 2.5M
2021-08-25 15.88 16.05 15.35 15.48 4.3M
2021-08-24 15.00 15.65 14.89 15.50 1.6M
2021-08-23 14.84 15.03 14.70 15.03 1.7M
2021-08-20 14.55 15.00 14.50 14.85 1.9M
2021-08-19 14.55 14.80 14.42 14.70 1.3M
2021-08-18 14.71 14.71 14.53 14.61 0.9M
2021-08-17 14.67 14.78 14.45 14.59 1.4M
2021-08-16 14.53 14.64 14.45 14.62 0.7M
2021-08-13 14.71 14.72 14.42 14.53 1.1M
2021-08-12 14.85 14.86 14.68 14.69 0.9M
2021-08-11 14.81 14.83 14.68 14.73 0.7M
2021-08-10 14.70 14.80 14.55 14.80 1.0M
2021-08-09 14.52 14.74 14.46 14.66 1.0M
2021-08-06 14.71 14.71 14.44 14.52 0.7M
2021-08-05 14.77 14.80 14.60 14.60 1.0M
2021-08-04 14.93 14.95 14.78 14.84 0.8M
2021-08-03 15.03 15.16 14.88 14.93 0.8M
2021-08-02 14.76 15.31 14.72 15.00 0.8M
2021-07-30 15.05 15.08 14.71 14.83 0.8M
2021-07-29 15.00 15.20 14.91 14.99 0.9M
2021-07-28 15.40 15.43 14.77 15.00 1.2M
2021-07-27 15.35 15.99 15.13 15.55 1.8M
2021-07-26 15.28 15.84 14.70 15.35 1.2M
2021-07-23 15.77 15.77 15.21 15.26 1.1M
2021-07-22 15.05 16.07 14.94 15.73 1.9M
2021-07-21 14.82 15.30 14.82 15.05 0.8M
2021-07-20 14.88 14.88 14.51 14.82 0.9M
2021-07-19 15.02 15.10 14.82 14.87 0.7M
2021-07-16 14.99 15.16 14.92 15.02 0.8M
2021-07-15 15.50 15.50 14.90 15.00 2.0M
2021-07-14 15.89 16.14 15.72 15.77 0.8M
2021-07-13 15.95 15.95 15.70 15.83 0.5M
2021-07-12 15.86 15.94 15.80 15.89 0.6M
2021-07-09 15.76 15.93 15.63 15.79 0.7M
2021-07-08 15.93 16.00 15.80 15.80 0.9M
2021-07-07 16.13 16.28 15.94 15.98 1.2M
2021-07-06 16.30 16.50 15.98 16.11 2.2M
2021-07-05 15.77 17.34 15.76 16.73 3.7M
2021-07-02 16.36 16.36 15.76 15.76 1.2M
2021-07-01 16.52 16.70 16.35 16.41 0.9M
2021-06-30 16.50 16.68 16.49 16.55 0.7M
2021-06-29 16.82 16.84 16.52 16.52 1.0M
2021-06-28 16.70 16.89 16.60 16.80 1.0M
2021-06-25 16.81 16.86 16.66 16.70 1.0M
2021-06-24 16.91 16.97 16.75 16.84 0.8M
2021-06-23 16.83 16.99 16.68 16.90 1.3M
2021-06-22 16.85 16.97 16.72 16.76 1.3M
2021-06-21 16.97 17.08 16.77 16.85 1.0M
2021-06-18 16.91 17.17 16.73 16.97 1.1M
2021-06-17 16.99 17.05 16.73 16.91 1.3M
2021-06-16 17.00 17.47 16.87 17.12 1.9M
2021-06-15 16.80 17.90 16.44 17.16 2.4M
2021-06-11 17.01 17.15 16.76 16.83 1.0M
2021-06-10 16.91 17.01 16.72 17.00 1.2M
2021-06-09 16.94 17.31 16.90 17.02 2.0M
2021-06-08 16.97 16.97 16.64 16.90 1.2M
2021-06-07 16.85 17.06 16.76 16.85 1.2M
2021-06-04 16.67 17.08 16.60 16.79 1.8M
2021-06-03 16.56 16.95 16.45 16.80 2.1M
2021-06-02 16.42 16.70 16.38 16.56 1.4M
2021-06-01 16.25 16.58 16.11 16.44 1.0M
2021-05-31 16.46 16.50 16.05 16.27 1.5M
2021-05-28 17.00 17.08 16.38 16.45 2.2M
2021-05-27 16.91 17.63 16.79 17.29 2.8M
2021-05-26 16.77 16.89 16.66 16.87 1.2M
2021-05-25 16.58 16.91 16.52 16.76 1.3M
2021-05-24 16.59 16.59 16.40 16.57 0.8M
2021-05-21 16.45 16.65 16.39 16.52 1.0M
2021-05-20 16.39 16.58 16.35 16.44 1.0M
2021-05-19 16.54 16.59 16.27 16.27 1.4M
2021-05-18 16.85 16.85 16.49 16.53 1.5M
2021-05-17 16.44 17.05 16.17 16.88 2.5M
2021-05-14 16.54 16.68 16.33 16.49 1.6M
2021-05-13 16.42 16.99 16.32 16.36 2.3M
2021-05-12 16.69 16.71 16.15 16.55 2.3M
2021-05-11 16.89 17.08 16.46 16.69 3.1M
2021-05-10 17.25 17.85 16.85 17.07 5.9M
2021-05-07 16.06 17.25 15.82 17.25 2.9M
2021-05-06 15.67 15.85 15.55 15.68 1.0M
2021-04-30 15.92 15.92 15.58 15.65 1.6M
2021-04-29 16.22 16.30 15.93 15.95 1.4M
2021-04-28 16.57 16.57 16.11 16.13 1.7M
2021-04-27 16.69 16.69 16.18 16.47 1.9M
2021-04-26 17.05 17.14 16.78 16.79 2.2M
2021-04-23 17.48 17.49 17.09 17.11 2.1M
2021-04-22 17.27 17.62 17.27 17.48 2.3M
2021-04-21 17.21 17.46 17.12 17.25 2.2M
2021-04-20 17.50 18.05 17.42 17.49 3.3M
2021-04-19 17.28 17.55 17.00 17.45 3.4M
2021-04-16 17.05 17.42 17.04 17.25 3.0M
2021-04-15 17.09 17.39 16.93 17.24 4.0M
2021-04-14 17.58 17.86 17.16 17.30 8.5M
2021-04-13 19.77 19.95 18.92 19.07 5.4M
2021-04-12 20.39 20.50 19.65 19.83 5.3M
2021-04-09 20.29 21.07 20.29 20.44 5.4M
2021-04-08 21.60 21.77 20.54 20.57 11.8M
2021-04-07 21.54 22.61 21.11 22.25 14.9M
2021-04-06 26.99 27.03 22.97 23.10 21.6M
2021-04-02 21.39 24.99 21.03 24.99 17.8M
2021-04-01 22.62 22.72 21.69 22.72 4.8M
2021-03-31 18.92 20.65 18.92 20.65 8.3M
2021-03-30 18.78 18.99 18.66 18.78 1.5M
2021-03-29 18.92 19.23 18.65 19.13 2.6M
2021-03-26 18.12 19.89 17.92 19.12 3.3M
2021-03-25 18.25 18.29 17.96 18.12 1.0M
2021-03-24 18.49 18.58 18.19 18.32 1.4M
2021-03-23 18.55 19.08 18.43 18.62 1.9M
2021-03-22 18.80 18.82 18.32 18.59 2.0M
2021-03-19 18.06 18.77 17.85 18.59 2.4M
2021-03-18 18.00 19.02 17.99 18.13 2.1M
2021-03-17 17.66 17.84 17.47 17.79 1.2M
2021-03-16 17.79 17.88 17.49 17.66 1.0M
2021-03-15 17.69 17.96 17.52 17.78 1.6M
2021-03-12 17.32 19.05 17.10 17.85 4.7M
2021-03-11 17.21 17.39 17.01 17.32 0.7M
2021-03-10 17.55 17.62 16.89 17.22 1.1M
2021-03-09 17.55 17.62 16.99 17.32 1.3M
2021-03-08 17.23 17.78 17.23 17.55 1.6M
2021-03-05 16.84 17.30 16.84 17.18 0.9M
2021-03-04 17.22 17.27 16.80 16.81 0.8M
2021-03-03 17.13 17.28 16.97 17.14 0.7M
2021-03-02 17.38 17.42 16.95 17.12 0.9M
2021-03-01 16.79 17.08 16.79 17.05 1.1M
2021-02-26 16.50 16.74 16.32 16.65 0.6M
2021-02-25 17.12 17.12 16.31 16.57 0.9M
2021-02-24 16.99 17.25 16.70 16.89 1.2M
2021-02-23 16.62 16.95 16.55 16.70 0.8M
2021-02-22 16.72 17.18 16.62 16.62 1.2M
2021-02-19 16.23 16.76 16.23 16.70 0.9M
2021-02-18 16.23 16.42 16.09 16.39 1.0M
2021-02-10 15.69 16.04 15.62 15.99 0.8M
2021-02-09 15.54 15.74 15.39 15.65 0.7M
2021-02-08 15.77 15.95 15.49 15.54 0.8M
2021-02-05 15.84 16.19 15.72 15.72 0.7M
2021-02-04 16.46 16.69 15.69 15.93 1.3M
2021-02-03 17.04 17.23 16.64 16.70 0.9M
2021-02-02 17.16 17.31 16.94 17.04 0.7M
2021-02-01 16.92 17.31 16.62 17.11 1.2M
2021-01-29 17.52 17.69 16.75 16.99 2.7M
2021-01-28 18.16 18.53 17.95 17.95 0.8M
2021-01-27 18.42 18.54 18.09 18.31 0.8M
2021-01-26 17.96 18.85 17.90 18.40 1.4M
2021-01-25 18.46 18.55 17.78 17.95 1.1M
2021-01-22 18.52 19.19 18.24 18.55 1.6M
2021-01-21 18.84 18.92 18.39 18.52 1.2M
2021-01-20 18.63 18.89 18.46 18.84 1.1M
2021-01-19 18.59 18.76 18.39 18.63 1.0M
2021-01-18 18.46 18.63 18.32 18.47 1.0M
2021-01-15 17.69 18.85 17.63 18.50 2.2M
2021-01-14 17.35 17.85 17.25 17.77 1.3M
2021-01-13 18.15 18.15 17.28 17.35 1.6M
2021-01-12 17.80 18.42 17.69 18.08 1.0M
2021-01-11 18.75 18.78 17.89 17.89 1.5M
2021-01-08 18.59 19.19 18.09 18.75 1.4M
2021-01-07 19.88 19.89 18.54 18.61 1.8M
2021-01-06 20.53 20.61 19.50 19.82 2.2M
2021-01-05 20.62 20.76 20.38 20.53 1.2M
2021-01-04 20.85 20.87 20.52 20.77 1.0M