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
2023-12-29 75.00 78.20 74.50 78.00 2.1M
2023-12-28 74.50 76.85 73.88 75.11 2.3M
2023-12-27 71.27 74.99 70.00 74.50 2.0M
2023-12-26 71.90 72.15 70.40 71.08 0.9M
2023-12-25 73.41 74.37 72.01 72.15 1.0M
2023-12-22 74.85 75.50 72.75 72.81 2.1M
2023-12-21 71.95 76.50 70.49 74.80 3.0M
2023-12-20 73.72 74.13 71.95 71.95 1.4M
2023-12-19 73.89 74.43 73.00 73.70 0.9M
2023-12-18 75.00 75.61 73.40 73.84 1.2M
2023-12-15 73.93 76.59 73.03 75.06 2.3M
2023-12-14 75.60 76.20 73.70 73.93 1.8M
2023-12-13 76.00 76.96 75.60 75.60 1.1M
2023-12-12 75.80 76.99 75.80 76.22 1.0M
2023-12-11 75.74 78.16 75.01 76.36 1.8M
2023-12-08 76.40 77.26 75.03 76.39 1.7M
2023-12-07 76.99 77.50 74.83 75.52 2.4M
2023-12-06 78.14 79.77 75.53 76.95 3.6M
2023-12-05 79.13 80.40 77.50 78.78 2.8M
2023-12-04 85.42 85.89 76.43 79.70 6.6M
2023-12-01 85.18 85.50 83.50 84.92 1.6M
2023-11-30 85.65 85.65 82.89 84.74 2.2M
2023-11-29 83.33 87.09 82.60 85.82 3.6M
2023-11-28 83.10 84.86 82.50 83.50 2.2M
2023-11-27 81.47 88.00 81.47 84.14 3.5M
2023-11-24 83.42 84.50 80.00 81.30 2.9M
2023-11-23 81.23 83.86 79.20 83.15 4.3M
2023-11-22 81.20 82.95 79.20 80.10 5.2M
2023-11-21 82.51 86.75 81.10 81.65 7.4M
2023-11-20 82.20 86.10 80.50 83.77 10.2M
2023-11-17 70.58 78.27 70.10 78.27 5.2M
2023-11-16 68.40 72.90 68.05 71.15 3.7M
2023-11-15 68.50 69.10 66.58 68.70 2.4M
2023-11-14 64.35 70.99 64.35 68.03 4.1M
2023-11-13 63.36 64.99 63.01 64.70 1.4M
2023-11-10 64.77 64.77 62.38 63.36 1.4M
2023-11-09 63.33 66.25 63.30 64.87 2.4M
2023-11-08 64.24 64.87 63.20 63.34 1.5M
2023-11-07 64.33 65.00 63.77 64.16 1.1M
2023-11-06 61.90 64.99 61.90 64.36 1.7M
2023-11-03 61.40 63.10 61.09 62.42 1.2M
2023-11-02 61.52 62.44 60.81 61.23 0.8M
2023-11-01 62.00 63.18 61.45 61.52 1.8M
2023-10-31 63.79 63.90 61.90 62.03 1.6M
2023-10-30 62.88 64.99 61.67 63.90 2.2M
2023-10-27 62.50 63.49 61.50 62.92 1.2M
2023-10-26 62.20 63.29 60.11 62.79 1.4M
2023-10-25 62.20 63.28 60.80 62.63 1.6M
2023-10-24 62.08 63.22 61.80 62.25 1.0M
2023-10-23 64.65 64.99 61.00 61.78 1.7M
2023-10-20 65.00 65.87 63.87 64.51 1.6M
2023-10-19 64.50 65.20 63.65 64.28 1.2M
2023-10-18 65.07 67.00 63.60 65.15 1.7M
2023-10-17 64.99 66.40 64.76 65.50 1.3M
2023-10-16 66.45 66.49 63.99 65.14 2.0M
2023-10-13 68.28 68.31 66.61 66.81 3.0M
2023-10-12 63.67 69.96 63.00 69.18 5.2M
2023-10-11 64.21 65.60 63.52 63.61 2.0M
2023-10-10 64.89 66.84 62.50 65.29 3.7M
2023-10-09 62.00 63.60 61.70 63.01 1.5M
2023-09-28 62.01 63.00 60.37 62.18 1.9M
2023-09-27 60.90 62.56 60.36 61.01 1.8M
2023-09-26 62.45 62.75 60.54 60.90 1.3M
2023-09-25 63.88 64.27 62.00 62.92 1.3M
2023-09-22 62.26 63.94 61.51 63.69 1.6M
2023-09-21 64.63 64.63 61.25 62.05 1.9M
2023-09-20 65.80 65.80 63.60 63.70 1.8M
2023-09-19 66.24 67.59 65.01 65.57 1.7M
2023-09-18 67.50 68.99 66.70 67.20 2.3M
2023-09-15 63.75 68.99 63.75 67.95 4.2M
2023-09-14 62.86 65.25 62.67 63.86 1.3M
2023-09-13 66.22 66.22 62.08 63.58 1.9M
2023-09-12 64.74 66.98 63.92 66.23 2.1M
2023-09-11 64.39 65.27 63.38 64.75 1.4M
2023-09-08 65.18 65.66 63.50 64.93 1.8M
2023-09-07 66.79 68.68 65.00 65.10 2.5M
2023-09-06 68.52 68.71 66.20 67.03 2.6M
2023-09-05 64.70 70.00 64.29 68.72 4.8M
2023-09-04 65.85 65.96 63.10 64.70 1.9M
2023-09-01 63.95 65.00 63.10 64.40 1.7M
2023-08-31 64.98 65.07 63.70 63.95 1.6M
2023-08-30 61.95 67.00 61.95 64.91 3.7M
2023-08-29 59.98 64.30 59.00 63.29 4.0M
2023-08-28 63.70 64.39 59.28 59.58 3.1M
2023-08-25 64.04 64.36 61.11 61.58 3.0M
2023-08-24 64.00 65.30 63.60 64.75 4.3M
2023-08-23 59.15 65.05 58.20 65.05 3.9M
2023-08-22 58.59 59.30 56.75 59.14 2.0M
2023-08-21 57.75 58.85 57.30 57.80 1.2M
2023-08-18 60.07 60.61 57.89 58.33 2.1M
2023-08-17 61.22 61.95 59.76 60.06 2.5M
2023-08-16 63.00 64.22 61.36 61.60 2.1M
2023-08-15 63.57 65.58 62.05 62.75 2.5M
2023-08-14 64.39 64.90 63.00 64.06 2.1M
2023-08-11 65.70 66.70 64.38 64.38 2.5M
2023-08-10 65.09 67.48 64.68 66.19 3.7M
2023-08-09 64.30 66.60 62.44 65.08 3.9M
2023-08-08 65.00 67.18 64.00 64.34 3.2M
2023-08-07 64.04 67.58 62.80 66.25 4.9M
2023-08-04 63.03 64.87 62.03 63.92 5.0M
2023-08-03 62.96 65.66 61.31 63.30 8.2M
2023-08-02 56.00 61.93 55.31 61.93 4.8M
2023-08-01 56.43 56.90 55.10 56.30 2.0M
2023-07-31 58.30 58.80 55.76 55.98 3.0M
2023-07-28 56.18 57.65 54.69 57.22 2.7M
2023-07-27 55.98 59.10 55.98 56.59 3.3M
2023-07-26 58.08 58.08 55.40 55.97 3.2M
2023-07-25 59.70 60.59 57.21 58.08 3.6M
2023-07-24 59.39 60.72 58.62 58.95 2.2M
2023-07-21 59.65 61.79 59.65 59.96 2.5M
2023-07-20 62.03 62.57 60.00 60.06 2.9M
2023-07-19 62.80 63.02 61.11 62.35 3.2M
2023-07-18 64.90 65.98 62.80 63.41 3.6M
2023-07-17 65.07 66.57 63.69 64.28 3.1M
2023-07-14 65.44 66.64 63.71 65.00 3.7M
2023-07-13 67.02 67.40 65.00 65.50 5.0M
2023-07-12 69.10 69.45 66.33 66.36 4.3M
2023-07-11 68.60 69.64 67.40 69.22 4.7M
2023-07-10 71.59 71.88 66.95 68.64 8.6M
2023-07-07 70.82 76.49 69.54 71.59 9.5M
2023-07-06 69.10 72.77 67.70 70.95 7.9M
2023-07-05 69.55 73.78 67.00 69.77 11.1M
2023-07-04 70.60 74.00 67.99 69.39 13.5M
2023-07-03 64.10 68.51 64.10 68.51 11.1M
2023-06-30 57.00 62.28 56.34 62.28 8.0M
2023-06-29 55.10 57.90 54.96 56.62 4.9M
2023-06-28 57.70 59.00 55.82 56.08 5.6M
2023-06-27 56.00 61.70 56.00 58.30 7.7M
2023-06-26 59.78 60.85 56.05 57.61 10.4M
2023-06-21 55.00 59.25 54.99 59.25 5.4M
2023-06-20 54.20 55.13 53.78 53.86 3.1M
2023-06-19 54.16 55.65 54.11 54.46 5.1M
2023-06-16 59.13 59.13 54.32 55.20 8.6M
2023-06-15 57.00 60.28 56.50 59.30 5.8M
2023-06-14 58.51 58.51 56.50 56.98 3.7M
2023-06-13 58.82 59.49 56.50 58.17 5.7M
2023-06-12 60.33 61.90 59.06 59.71 5.3M
2023-06-09 61.54 62.88 59.20 60.81 5.3M
2023-06-08 64.43 66.42 61.30 61.30 7.0M
2023-06-07 65.45 66.96 63.50 64.85 8.1M
2023-06-06 59.59 65.45 59.01 64.80 9.7M
2023-06-05 60.94 61.50 58.80 59.50 5.5M
2023-06-02 57.54 62.37 57.30 59.90 7.2M
2023-06-01 59.26 61.00 57.27 57.96 6.2M
2023-05-31 58.03 58.14 56.21 57.50 4.0M
2023-05-30 56.96 59.87 56.36 57.83 5.6M
2023-05-29 57.63 58.50 56.66 57.50 4.9M
2023-05-26 60.00 60.53 57.98 58.54 7.3M
2023-05-25 59.70 62.66 59.15 60.65 12.4M
2023-05-24 54.53 59.10 54.50 59.10 8.0M
2023-05-23 53.08 55.35 53.08 53.73 4.9M
2023-05-22 54.34 55.80 53.31 54.69 5.8M
2023-05-19 53.55 55.83 51.90 54.33 8.1M
2023-05-18 56.55 56.99 51.50 53.26 11.8M
2023-05-17 55.00 57.40 54.38 55.75 10.3M
2023-05-16 56.00 58.58 53.40 57.36 14.0M
2023-05-15 49.05 54.80 48.18 54.80 11.7M
2023-05-12 52.00 52.80 49.20 49.82 11.8M
2023-05-11 50.42 51.71 48.52 51.71 13.1M
2023-05-10 43.00 47.01 42.90 47.01 7.8M
2023-05-09 39.63 42.74 39.00 42.74 4.1M
2023-05-08 37.61 39.45 36.50 38.85 4.8M
2023-05-05 36.26 39.50 35.78 37.61 5.2M
2023-05-04 35.12 37.15 34.80 36.15 3.5M
2023-04-28 33.54 36.49 33.00 35.55 5.1M
2023-04-27 33.90 35.08 33.20 33.68 6.5M
2023-04-26 30.70 33.75 30.70 33.75 5.2M
2023-04-25 32.86 33.00 30.26 30.68 4.7M
2023-04-24 33.79 33.94 32.80 33.14 2.8M
2023-04-21 35.77 35.77 33.74 33.79 3.1M
2023-04-20 36.51 36.53 34.81 35.67 4.1M
2023-04-19 38.38 38.59 36.27 36.27 4.4M
2023-04-18 38.84 39.37 37.72 38.60 2.7M
2023-04-17 40.50 41.45 39.01 39.13 3.2M
2023-04-14 40.70 41.18 40.30 40.92 1.8M
2023-04-13 41.67 41.90 40.53 40.73 3.0M
2023-04-12 42.48 42.95 41.40 41.98 3.6M
2023-04-11 43.97 44.02 42.21 42.61 5.7M
2023-04-10 42.00 45.38 41.73 44.52 6.9M
2023-04-07 42.68 43.75 41.90 42.09 3.6M
2023-04-06 41.63 43.10 41.18 42.43 5.2M
2023-04-04 41.61 42.63 41.26 41.63 5.2M
2023-04-03 42.73 43.17 40.41 42.21 9.8M
2023-03-31 38.20 41.49 38.20 41.49 4.6M
2023-03-30 37.79 38.40 37.51 37.72 2.1M
2023-03-29 37.85 38.65 37.80 37.90 2.0M
2023-03-28 38.67 39.50 38.18 38.20 2.9M
2023-03-27 38.81 39.59 38.24 38.55 2.6M
2023-03-24 38.30 39.12 37.80 38.79 2.7M
2023-03-23 39.35 39.40 38.03 38.30 2.4M
2023-03-22 39.35 39.59 38.46 39.12 2.5M
2023-03-21 38.75 39.00 37.81 38.99 2.9M
2023-03-20 38.26 39.90 37.35 38.80 2.9M
2023-03-17 38.66 38.98 38.06 38.26 2.4M
2023-03-16 38.93 39.49 37.91 38.20 3.8M
2023-03-15 40.85 41.29 39.06 39.28 3.2M
2023-03-14 41.00 41.30 39.61 40.46 2.6M
2023-03-13 40.59 41.44 40.05 41.00 2.8M
2023-03-10 42.33 42.33 40.00 40.72 5.1M
2023-03-09 43.29 43.50 42.09 42.50 2.2M
2023-03-08 43.25 44.44 42.85 43.19 2.3M
2023-03-07 46.01 46.24 43.58 43.62 3.4M
2023-03-06 43.99 46.34 42.80 46.24 4.7M
2023-03-03 43.54 44.50 43.12 44.02 2.1M
2023-03-02 45.05 45.42 43.00 43.55 4.2M
2023-03-01 46.21 46.76 45.08 45.49 2.9M
2023-02-28 46.85 47.78 46.00 46.21 2.6M
2023-02-27 50.20 50.20 46.93 47.14 4.1M
2023-02-24 48.51 50.55 48.01 49.52 5.4M
2023-02-23 46.10 49.80 45.99 48.29 5.9M
2023-02-22 45.87 46.50 45.36 46.03 1.6M
2023-02-21 44.98 46.75 44.54 46.12 3.3M
2023-02-20 45.50 45.89 44.50 44.97 3.1M
2023-02-17 46.60 47.20 45.40 45.89 2.4M
2023-02-16 47.12 48.22 46.46 46.90 3.3M
2023-02-15 47.68 48.25 46.66 47.16 3.1M
2023-02-14 47.76 48.49 46.82 47.94 3.0M
2023-02-13 47.71 48.16 46.71 47.41 2.2M
2023-02-10 49.00 49.99 46.71 47.71 4.8M
2023-02-09 47.60 50.36 46.91 48.86 4.5M
2023-02-08 46.90 49.05 45.53 48.42 5.0M
2023-02-07 48.90 50.20 46.33 46.65 5.3M
2023-02-06 51.58 51.58 48.50 48.78 4.3M
2023-02-03 53.19 53.98 51.40 52.50 3.2M
2023-02-02 53.90 55.08 52.26 53.48 6.6M
2023-02-01 48.37 53.21 48.15 53.21 4.6M
2023-01-31 48.90 49.49 47.37 48.37 3.4M
2023-01-30 49.50 50.33 48.51 49.40 4.3M
2023-01-20 49.05 50.20 47.68 49.00 3.2M
2023-01-19 50.18 50.31 48.93 49.29 2.6M
2023-01-18 50.00 50.70 47.82 50.08 5.3M
2023-01-17 55.98 55.98 50.39 50.39 6.3M
2023-01-16 55.24 56.61 54.64 55.99 4.0M
2023-01-13 56.66 57.36 54.50 54.99 4.0M
2023-01-12 59.20 59.28 56.17 57.09 4.3M
2023-01-11 61.88 61.88 58.59 58.59 3.2M
2023-01-10 60.00 62.50 59.18 61.88 2.8M
2023-01-09 60.21 62.35 59.62 60.57 3.3M
2023-01-06 60.65 63.38 60.44 61.99 4.2M
2023-01-05 60.30 61.77 59.03 60.96 4.2M
2023-01-04 57.27 61.45 57.00 60.42 5.5M
2023-01-03 55.71 58.37 54.42 57.11 3.3M