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
2022-12-30 56.52 57.50 55.10 55.50 3.3M
2022-12-29 55.69 58.58 55.33 56.50 4.4M
2022-12-28 58.47 58.47 54.77 55.60 6.0M
2022-12-27 58.21 60.75 56.49 58.60 9.5M
2022-12-26 51.11 56.61 50.77 56.61 4.5M
2022-12-23 50.99 51.99 49.88 51.46 2.3M
2022-12-22 52.60 53.15 50.99 51.30 2.5M
2022-12-21 54.14 54.14 51.37 52.55 4.2M
2022-12-20 55.63 55.80 53.10 54.14 3.1M
2022-12-19 55.25 56.36 53.71 54.48 5.2M
2022-12-16 58.20 58.88 55.18 55.25 3.7M
2022-12-15 57.68 58.59 56.02 58.15 2.6M
2022-12-14 57.79 59.10 56.45 57.66 3.4M
2022-12-13 59.60 61.56 56.45 57.80 5.5M
2022-12-12 58.10 60.38 57.48 59.88 3.8M
2022-12-09 59.26 62.42 58.31 59.15 5.8M
2022-12-08 58.60 61.50 58.60 59.98 4.5M
2022-12-07 60.17 62.87 58.68 59.40 5.6M
2022-12-06 59.88 60.62 58.10 60.16 5.3M
2022-12-05 62.10 62.50 57.27 59.58 8.6M
2022-12-02 61.90 64.88 60.50 62.04 6.4M
2022-12-01 62.97 63.99 59.66 62.73 6.4M
2022-11-30 67.85 68.30 61.79 61.79 7.4M
2022-11-29 68.98 71.71 65.00 67.70 8.2M
2022-11-28 64.11 68.97 62.40 68.97 8.0M
2022-11-25 64.80 66.65 62.23 62.70 6.1M
2022-11-24 66.60 68.00 62.66 66.58 6.6M
2022-11-23 65.70 70.70 65.11 67.87 7.9M
2022-11-22 64.88 69.40 63.20 66.66 8.0M
2022-11-21 58.29 64.71 58.02 64.71 6.9M
2022-11-18 59.43 60.74 58.10 58.83 5.6M
2022-11-17 55.00 60.00 53.39 59.44 6.2M
2022-11-16 56.05 56.79 53.89 55.60 6.5M
2022-11-15 49.20 54.67 48.70 54.67 6.4M
2022-11-14 47.50 50.63 47.50 49.70 5.5M
2022-11-11 53.01 53.80 48.00 49.85 10.0M
2022-11-10 51.04 54.15 50.50 52.96 7.9M
2022-11-09 48.56 52.01 47.85 50.70 7.8M
2022-11-08 47.99 48.90 46.20 48.58 5.7M
2022-11-07 47.66 49.79 47.35 48.95 8.0M
2022-11-04 45.50 48.50 44.70 47.15 10.3M
2022-11-03 44.36 49.08 44.01 46.12 13.2M
2022-11-02 41.50 45.45 40.60 45.45 11.0M
2022-11-01 37.57 41.32 37.10 41.32 10.1M
2022-10-31 36.00 39.27 35.35 37.56 7.2M
2022-10-28 35.01 36.54 34.00 35.70 5.8M
2022-10-27 36.31 37.70 35.00 35.55 7.3M
2022-10-26 35.24 36.88 34.32 35.94 10.3M
2022-10-25 32.00 35.89 31.98 35.89 14.3M
2022-10-24 29.90 32.63 29.90 32.63 11.5M
2022-10-21 29.26 29.96 28.56 29.66 3.0M
2022-10-20 29.32 30.27 28.00 29.27 3.4M
2022-10-19 29.58 31.30 29.40 29.66 5.3M
2022-10-18 29.63 31.00 29.41 30.02 5.1M
2022-10-17 29.67 30.13 28.80 29.62 4.8M
2022-10-14 30.33 30.85 28.60 29.62 5.5M
2022-10-13 30.79 31.66 30.28 30.32 4.8M
2022-10-12 28.80 31.59 27.88 31.10 5.7M
2022-10-11 28.25 29.65 27.70 29.20 4.2M
2022-10-10 28.50 30.00 27.88 28.25 5.3M
2022-09-30 31.68 32.47 29.02 29.02 10.0M
2022-09-29 33.66 33.93 31.08 31.95 7.1M
2022-09-28 34.98 36.48 32.60 32.96 8.2M
2022-09-27 33.67 35.07 33.00 35.03 6.6M
2022-09-26 32.21 34.85 31.70 33.53 7.6M
2022-09-23 34.06 34.69 31.50 32.20 5.9M
2022-09-22 33.77 35.79 32.68 34.16 6.4M
2022-09-21 33.12 35.22 32.86 34.32 6.7M
2022-09-20 31.60 34.31 31.50 33.20 5.7M
2022-09-19 31.62 32.50 30.86 31.69 6.3M
2022-09-16 33.48 34.35 31.80 31.91 8.6M
2022-09-15 37.55 39.99 33.80 33.80 8.3M
2022-09-14 35.93 38.85 35.93 37.55 7.8M
2022-09-13 36.20 37.22 34.80 36.51 4.1M
2022-09-09 37.88 38.15 35.30 36.20 5.2M
2022-09-08 38.89 39.28 37.02 37.55 5.8M
2022-09-07 39.10 39.84 37.50 38.90 11.4M
2022-09-06 34.26 38.14 33.55 38.14 8.7M
2022-09-05 34.88 35.96 33.10 34.67 10.7M
2022-09-02 32.11 34.86 30.74 34.19 10.4M
2022-09-01 30.53 33.00 30.40 31.69 5.5M
2022-08-31 34.15 34.78 30.72 30.72 8.9M
2022-08-30 37.25 37.75 33.50 34.13 11.0M
2022-08-29 35.22 35.31 32.02 34.50 8.2M
2022-08-26 34.50 37.25 33.54 35.58 11.0M
2022-08-25 35.67 35.67 33.01 33.86 8.0M
2022-08-24 37.00 37.70 34.41 34.88 9.7M
2022-08-23 36.04 37.87 35.50 37.00 8.4M
2022-08-22 35.87 39.17 34.99 35.99 12.0M
2022-08-19 35.55 38.04 35.55 36.43 9.7M
2022-08-18 34.90 36.57 34.59 35.43 9.0M
2022-08-17 35.86 36.13 33.91 35.00 11.6M
2022-08-16 33.59 36.99 32.50 35.79 16.9M
2022-08-15 31.02 33.66 30.66 33.66 10.2M
2022-08-12 28.24 31.02 28.24 30.60 8.9M
2022-08-11 29.02 30.32 27.99 28.20 9.7M
2022-08-10 29.21 29.90 27.80 29.11 9.2M
2022-08-09 27.51 29.40 27.17 29.21 12.8M
2022-08-08 25.23 27.48 24.87 27.48 10.5M
2022-08-05 25.31 25.50 23.90 24.98 14.3M
2022-08-04 24.22 25.99 23.60 24.80 16.9M
2022-08-03 28.00 28.14 25.02 25.02 18.2M
2022-08-02 26.86 28.44 26.18 27.80 17.9M
2022-08-01 29.45 29.88 26.55 27.09 23.0M
2022-07-29 29.81 31.13 29.38 29.50 17.1M
2022-07-28 29.00 31.88 27.00 29.59 23.3M
2022-07-27 28.20 29.05 27.50 28.98 17.4M
2022-07-26 25.50 28.39 25.11 28.19 22.3M
2022-07-25 29.40 29.40 26.46 26.46 14.9M
2022-07-22 30.00 30.20 28.25 29.40 20.7M
2022-07-21 28.00 29.90 26.25 29.30 27.3M
2022-07-20 28.00 28.90 26.21 28.23 28.4M
2022-07-19 28.84 29.66 26.50 27.30 37.7M
2022-07-18 25.55 26.96 24.49 26.96 27.1M
2022-07-15 23.90 26.29 22.67 24.51 32.1M
2022-07-14 22.48 24.19 21.55 23.90 31.2M
2022-07-13 23.31 24.56 22.56 23.19 30.0M
2022-07-12 23.21 25.25 21.50 22.33 35.1M
2022-07-11 22.20 23.21 21.25 23.21 35.0M
2022-07-08 21.10 21.10 21.10 21.10 6.6M
2022-07-07 19.18 19.18 19.18 19.18 1.4M
2022-07-06 15.75 17.44 15.75 17.44 6.9M
2022-07-05 15.60 15.89 15.52 15.85 4.1M
2022-07-04 14.76 15.95 14.72 15.69 6.2M
2022-07-01 14.59 15.07 14.43 14.83 3.2M
2022-06-30 14.48 14.76 14.08 14.41 3.5M
2022-06-29 14.46 15.45 14.39 14.45 4.3M
2022-06-28 14.06 14.65 13.92 14.43 3.6M
2022-06-27 13.88 14.19 13.86 13.97 3.0M
2022-06-24 13.49 14.24 13.41 14.02 4.8M
2022-06-23 13.33 13.54 13.27 13.40 2.8M
2022-06-22 13.42 13.88 13.30 13.40 4.0M
2022-06-21 14.00 14.00 13.06 13.48 9.0M
2022-06-20 12.10 13.44 12.10 13.44 4.2M
2022-06-17 12.21 12.30 11.91 12.22 1.7M
2022-06-16 11.94 12.17 11.86 12.08 1.6M
2022-06-15 11.83 12.25 11.83 11.98 1.8M
2022-06-14 12.00 12.20 11.61 11.81 2.4M
2022-06-13 11.84 11.96 11.70 11.72 0.9M
2022-06-10 11.82 11.99 11.77 11.81 1.1M
2022-06-09 12.06 12.14 11.78 11.81 1.0M
2022-06-08 12.16 12.35 11.93 12.08 0.8M
2022-06-07 12.43 12.50 12.06 12.25 0.7M
2022-06-06 12.26 12.47 12.12 12.43 1.1M
2022-06-02 12.25 12.34 11.97 12.26 1.2M
2022-06-01 11.84 12.18 11.81 12.04 1.3M
2022-05-31 11.94 11.94 11.66 11.87 0.9M
2022-05-30 12.06 12.06 11.67 11.84 1.4M
2022-05-27 12.12 12.17 11.87 11.98 0.8M
2022-05-26 11.99 12.13 11.84 12.09 0.8M
2022-05-25 11.82 12.04 11.82 12.03 0.7M
2022-05-24 12.15 12.22 11.80 11.80 1.0M
2022-05-23 12.03 12.20 11.91 12.18 0.8M
2022-05-20 12.02 12.20 12.00 12.06 0.8M
2022-05-19 11.99 12.18 11.66 12.08 0.8M
2022-05-18 11.82 12.05 11.72 12.00 0.6M
2022-05-17 11.70 11.91 11.63 11.82 0.8M
2022-05-16 12.01 12.01 11.70 11.80 0.9M
2022-05-13 11.62 11.93 11.62 11.86 1.3M
2022-05-12 11.42 11.72 11.37 11.64 0.8M
2022-05-11 11.58 11.70 11.48 11.52 0.8M
2022-05-10 11.38 11.55 11.26 11.55 0.8M
2022-05-09 11.44 11.64 11.27 11.41 0.9M
2022-05-06 11.11 11.70 10.92 11.43 1.4M
2022-05-05 10.99 11.33 10.89 11.26 1.3M
2022-04-29 10.34 11.10 10.34 10.98 0.8M
2022-04-28 10.60 10.68 10.35 10.55 0.6M
2022-04-27 10.42 10.75 9.88 10.63 1.4M
2022-04-26 11.28 11.28 10.20 10.22 1.2M
2022-04-25 11.75 11.93 11.09 11.11 1.2M
2022-04-22 12.19 12.48 11.89 12.06 1.1M
2022-04-21 12.41 12.57 12.14 12.24 1.0M
2022-04-20 12.27 12.55 12.22 12.45 1.1M
2022-04-19 12.21 12.26 12.08 12.23 0.4M
2022-04-18 11.95 12.35 11.70 12.21 0.7M
2022-04-15 12.22 12.33 11.91 11.93 0.7M
2022-04-14 12.26 12.49 12.25 12.27 0.4M
2022-04-13 12.55 12.55 12.19 12.26 0.4M
2022-04-12 12.13 12.50 11.95 12.45 0.6M
2022-04-11 12.50 12.57 12.09 12.13 0.8M
2022-04-08 12.66 12.81 12.40 12.57 0.8M
2022-04-07 13.06 13.20 12.66 12.66 1.1M
2022-04-06 12.55 13.29 12.40 12.93 2.0M
2022-04-01 12.75 12.76 12.32 12.44 1.3M
2022-03-31 12.79 13.08 12.68 12.78 1.0M
2022-03-30 12.83 12.96 12.63 12.78 0.8M
2022-03-29 13.05 13.05 12.65 12.69 1.0M
2022-03-28 13.05 13.13 12.81 13.03 0.6M
2022-03-25 12.89 13.13 12.87 12.99 0.7M
2022-03-24 12.93 12.98 12.81 12.91 0.5M
2022-03-23 13.04 13.17 12.97 13.00 0.7M
2022-03-22 13.09 13.17 12.87 13.02 0.7M
2022-03-21 12.92 13.13 12.81 13.08 1.0M
2022-03-18 12.71 12.90 12.50 12.86 1.0M
2022-03-17 12.36 12.91 12.17 12.60 1.8M
2022-03-16 12.18 12.25 11.61 12.16 1.3M
2022-03-15 12.85 12.86 11.90 11.90 1.7M
2022-03-14 13.33 13.33 12.77 12.79 1.0M
2022-03-11 13.10 13.24 12.78 13.24 1.1M
2022-03-10 13.41 13.56 13.13 13.16 1.3M
2022-03-09 13.26 13.66 12.70 13.30 1.8M
2022-03-08 13.29 13.45 12.88 13.27 1.8M
2022-03-07 12.87 13.61 12.87 13.30 2.4M
2022-03-04 13.15 13.26 12.97 13.03 0.8M
2022-03-03 13.22 13.34 13.10 13.25 1.4M
2022-03-02 12.87 13.26 12.76 13.17 2.0M
2022-03-01 12.69 12.90 12.66 12.88 1.6M
2022-02-28 13.11 13.26 12.60 12.65 2.9M
2022-02-25 13.17 13.97 13.04 13.15 5.7M
2022-02-24 12.65 13.90 12.58 13.43 7.8M
2022-02-23 12.41 12.65 12.41 12.64 0.6M
2022-02-22 12.57 12.64 12.33 12.42 0.6M
2022-02-21 12.51 12.59 12.42 12.57 0.5M
2022-02-18 12.32 12.50 12.30 12.46 0.4M
2022-02-17 12.46 12.55 12.38 12.40 0.5M
2022-02-16 12.36 12.50 12.28 12.46 0.6M
2022-02-15 12.38 12.43 12.20 12.28 0.6M
2022-02-14 12.29 12.54 12.24 12.38 0.7M
2022-02-11 12.55 12.55 12.26 12.32 0.7M
2022-02-10 12.58 12.65 12.41 12.50 0.7M
2022-02-09 12.59 12.61 12.47 12.54 0.7M
2022-02-08 12.45 12.63 12.28 12.54 0.9M
2022-02-07 11.97 12.40 11.97 12.28 1.0M
2022-01-28 11.48 11.94 11.48 11.87 0.7M
2022-01-27 11.94 11.94 11.45 11.46 1.0M
2022-01-26 11.87 12.12 11.87 11.93 0.5M
2022-01-25 12.34 12.41 11.81 11.83 1.4M
2022-01-24 12.60 12.60 12.10 12.30 1.8M
2022-01-21 13.15 13.28 12.88 13.01 0.7M
2022-01-20 13.73 13.74 13.13 13.15 1.6M
2022-01-19 13.45 13.75 13.44 13.75 1.4M
2022-01-18 13.77 13.90 13.43 13.50 1.3M
2022-01-17 13.47 13.87 13.40 13.77 1.4M
2022-01-14 13.63 13.74 13.36 13.40 1.2M
2022-01-13 13.83 13.83 13.62 13.63 0.9M
2022-01-12 13.57 13.78 13.57 13.71 0.7M
2022-01-11 13.62 13.80 13.58 13.60 0.6M
2022-01-10 13.47 13.70 13.37 13.62 1.0M
2022-01-07 13.76 13.87 13.45 13.50 1.0M
2022-01-06 13.57 13.82 13.56 13.76 1.0M
2022-01-05 13.68 13.76 13.50 13.66 1.0M
2022-01-04 13.48 13.92 13.40 13.71 1.6M