BBMG A

601992
🏛️ china →
1.66
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
2022-12-30 2.53 2.56 2.50 2.54 22.0M
2022-12-29 2.55 2.55 2.50 2.51 17.0M
2022-12-28 2.56 2.57 2.52 2.54 14.0M
2022-12-27 2.53 2.58 2.51 2.56 25.7M
2022-12-26 2.56 2.56 2.50 2.51 23.9M
2022-12-23 2.57 2.59 2.54 2.55 20.2M
2022-12-22 2.60 2.64 2.57 2.58 18.4M
2022-12-21 2.59 2.62 2.58 2.58 18.2M
2022-12-20 2.60 2.62 2.56 2.57 24.1M
2022-12-19 2.66 2.70 2.58 2.60 34.1M
2022-12-16 2.61 2.68 2.60 2.67 38.1M
2022-12-15 2.65 2.66 2.60 2.61 24.4M
2022-12-14 2.69 2.69 2.64 2.64 21.7M
2022-12-13 2.65 2.69 2.64 2.69 31.7M
2022-12-12 2.69 2.70 2.63 2.64 35.5M
2022-12-09 2.68 2.71 2.66 2.70 38.0M
2022-12-08 2.67 2.70 2.65 2.67 23.5M
2022-12-07 2.67 2.70 2.64 2.66 27.3M
2022-12-06 2.70 2.71 2.67 2.68 29.8M
2022-12-05 2.65 2.72 2.64 2.70 54.2M
2022-12-02 2.66 2.66 2.62 2.63 22.8M
2022-12-01 2.69 2.69 2.65 2.66 37.0M
2022-11-30 2.71 2.72 2.67 2.67 43.7M
2022-11-29 2.65 2.71 2.65 2.70 50.7M
2022-11-28 2.62 2.64 2.58 2.63 39.0M
2022-11-25 2.60 2.64 2.59 2.63 29.3M
2022-11-24 2.58 2.62 2.58 2.60 23.2M
2022-11-23 2.58 2.62 2.57 2.59 29.7M
2022-11-22 2.55 2.60 2.54 2.58 30.1M
2022-11-21 2.54 2.57 2.51 2.55 26.8M
2022-11-18 2.57 2.58 2.53 2.54 25.8M
2022-11-17 2.55 2.58 2.53 2.57 26.3M
2022-11-16 2.56 2.57 2.54 2.56 24.6M
2022-11-15 2.54 2.58 2.53 2.55 29.0M
2022-11-14 2.55 2.59 2.53 2.55 44.0M
2022-11-11 2.48 2.55 2.47 2.52 44.0M
2022-11-10 2.44 2.47 2.42 2.46 21.8M
2022-11-09 2.42 2.47 2.41 2.44 25.9M
2022-11-08 2.39 2.44 2.39 2.42 25.7M
2022-11-07 2.38 2.41 2.37 2.40 26.6M
2022-11-04 2.35 2.39 2.34 2.38 22.1M
2022-11-03 2.37 2.37 2.34 2.35 15.5M
2022-11-02 2.37 2.39 2.35 2.38 21.3M
2022-11-01 2.33 2.37 2.32 2.37 25.6M
2022-10-31 2.37 2.37 2.31 2.33 28.9M
2022-10-28 2.44 2.45 2.37 2.37 25.1M
2022-10-27 2.44 2.46 2.43 2.44 18.4M
2022-10-26 2.43 2.47 2.42 2.44 24.7M
2022-10-25 2.46 2.46 2.41 2.45 27.5M
2022-10-24 2.51 2.53 2.45 2.47 28.0M
2022-10-21 2.50 2.53 2.49 2.50 18.8M
2022-10-20 2.51 2.52 2.49 2.50 19.9M
2022-10-19 2.53 2.54 2.51 2.52 18.9M
2022-10-18 2.56 2.57 2.53 2.54 17.1M
2022-10-17 2.55 2.56 2.52 2.55 23.7M
2022-10-14 2.53 2.57 2.52 2.55 22.1M
2022-10-13 2.55 2.56 2.51 2.53 22.4M
2022-10-12 2.55 2.57 2.50 2.56 23.0M
2022-10-11 2.54 2.56 2.52 2.55 23.1M
2022-10-10 2.51 2.58 2.50 2.53 35.3M
2022-09-30 2.48 2.51 2.47 2.49 17.1M
2022-09-29 2.51 2.54 2.47 2.47 23.4M
2022-09-28 2.53 2.54 2.49 2.49 22.6M
2022-09-27 2.52 2.55 2.50 2.53 27.5M
2022-09-26 2.56 2.57 2.51 2.52 25.3M
2022-09-23 2.57 2.59 2.55 2.57 21.6M
2022-09-22 2.59 2.59 2.55 2.57 20.4M
2022-09-21 2.55 2.60 2.52 2.59 23.4M
2022-09-20 2.57 2.59 2.54 2.55 21.9M
2022-09-19 2.58 2.59 2.55 2.56 23.5M
2022-09-16 2.66 2.67 2.58 2.58 37.1M
2022-09-15 2.66 2.70 2.65 2.68 32.7M
2022-09-14 2.66 2.68 2.65 2.65 23.4M
2022-09-13 2.69 2.70 2.67 2.68 25.5M
2022-09-09 2.66 2.70 2.65 2.70 30.0M
2022-09-08 2.66 2.68 2.64 2.65 23.0M
2022-09-07 2.66 2.67 2.64 2.65 22.1M
2022-09-06 2.66 2.67 2.64 2.66 23.6M
2022-09-05 2.61 2.65 2.60 2.65 25.0M
2022-09-02 2.64 2.64 2.60 2.61 25.2M
2022-09-01 2.61 2.67 2.61 2.64 33.4M
2022-08-31 2.63 2.65 2.61 2.62 30.0M
2022-08-30 2.62 2.65 2.61 2.64 24.8M
2022-08-29 2.57 2.62 2.57 2.62 21.2M
2022-08-26 2.60 2.61 2.58 2.59 18.8M
2022-08-25 2.58 2.60 2.56 2.59 17.7M
2022-08-24 2.61 2.62 2.57 2.57 21.8M
2022-08-23 2.63 2.63 2.60 2.61 18.8M
2022-08-22 2.61 2.63 2.59 2.63 19.8M
2022-08-19 2.62 2.63 2.60 2.62 20.3M
2022-08-18 2.63 2.63 2.61 2.61 16.2M
2022-08-17 2.62 2.63 2.60 2.62 17.3M
2022-08-16 2.63 2.64 2.60 2.61 16.3M
2022-08-15 2.62 2.64 2.61 2.62 20.4M
2022-08-12 2.60 2.62 2.58 2.62 21.6M
2022-08-11 2.56 2.60 2.55 2.60 23.3M
2022-08-10 2.57 2.57 2.54 2.55 16.8M
2022-08-09 2.58 2.58 2.55 2.57 16.5M
2022-08-08 2.57 2.60 2.56 2.58 25.1M
2022-08-05 2.55 2.58 2.53 2.58 18.4M
2022-08-04 2.54 2.55 2.52 2.54 21.6M
2022-08-03 2.55 2.59 2.53 2.53 25.6M
2022-08-02 2.60 2.61 2.52 2.57 40.4M
2022-08-01 2.62 2.63 2.59 2.61 25.8M
2022-07-29 2.63 2.63 2.61 2.63 16.7M
2022-07-28 2.62 2.64 2.61 2.62 19.8M
2022-07-27 2.64 2.64 2.61 2.62 14.8M
2022-07-26 2.61 2.64 2.60 2.64 21.0M
2022-07-25 2.61 2.64 2.59 2.61 27.8M
2022-07-22 2.62 2.64 2.60 2.61 15.5M
2022-07-21 2.64 2.64 2.61 2.62 17.7M
2022-07-20 2.61 2.64 2.60 2.64 21.9M
2022-07-19 2.61 2.62 2.59 2.61 23.1M
2022-07-18 2.56 2.61 2.56 2.60 33.9M
2022-07-15 2.60 2.60 2.55 2.55 29.1M
2022-07-14 2.63 2.63 2.59 2.59 24.9M
2022-07-13 2.61 2.63 2.60 2.63 27.3M
2022-07-12 2.59 2.62 2.58 2.60 23.8M
2022-07-11 2.61 2.62 2.58 2.59 24.7M
2022-07-08 2.61 2.63 2.61 2.61 20.6M
2022-07-07 2.63 2.64 2.61 2.61 29.9M
2022-07-06 2.66 2.66 2.61 2.62 39.0M
2022-07-05 2.76 2.77 2.73 2.75 36.5M
2022-07-04 2.77 2.78 2.75 2.76 34.7M
2022-07-01 2.78 2.79 2.76 2.77 26.8M
2022-06-30 2.79 2.80 2.77 2.77 45.3M
2022-06-29 2.77 2.79 2.76 2.78 35.7M
2022-06-28 2.74 2.77 2.74 2.77 26.3M
2022-06-27 2.76 2.77 2.74 2.74 34.8M
2022-06-24 2.77 2.77 2.74 2.75 29.7M
2022-06-23 2.77 2.78 2.74 2.77 33.4M
2022-06-22 2.80 2.80 2.76 2.76 27.3M
2022-06-21 2.77 2.80 2.76 2.80 32.4M
2022-06-20 2.73 2.77 2.73 2.76 29.7M
2022-06-17 2.75 2.76 2.72 2.74 35.6M
2022-06-16 2.78 2.81 2.76 2.76 41.3M
2022-06-15 2.76 2.85 2.75 2.78 91.4M
2022-06-14 2.73 2.77 2.70 2.77 36.5M
2022-06-13 2.76 2.77 2.72 2.73 36.5M
2022-06-10 2.75 2.79 2.74 2.78 38.6M
2022-06-09 2.79 2.80 2.75 2.77 25.8M
2022-06-08 2.79 2.80 2.75 2.79 33.2M
2022-06-07 2.80 2.81 2.77 2.78 35.9M
2022-06-06 2.80 2.83 2.78 2.81 49.6M
2022-06-02 2.83 2.84 2.80 2.81 34.8M
2022-06-01 2.82 2.85 2.80 2.84 32.2M
2022-05-31 2.82 2.84 2.80 2.81 37.1M
2022-05-30 2.84 2.85 2.81 2.82 25.3M
2022-05-27 2.86 2.87 2.82 2.84 23.9M
2022-05-26 2.83 2.86 2.81 2.86 33.0M
2022-05-25 2.78 2.83 2.76 2.83 34.0M
2022-05-24 2.88 2.88 2.77 2.78 42.5M
2022-05-23 2.87 2.88 2.83 2.86 28.2M
2022-05-20 2.86 2.88 2.83 2.86 27.3M
2022-05-19 2.79 2.87 2.77 2.86 33.9M
2022-05-18 2.84 2.86 2.81 2.81 25.9M
2022-05-17 2.84 2.87 2.81 2.85 31.8M
2022-05-16 2.86 2.87 2.82 2.85 41.8M
2022-05-13 2.77 2.84 2.77 2.83 43.5M
2022-05-12 2.76 2.80 2.74 2.77 31.4M
2022-05-11 2.79 2.83 2.76 2.76 43.2M
2022-05-10 2.74 2.80 2.71 2.79 46.8M
2022-05-09 2.71 2.77 2.70 2.75 32.3M
2022-05-06 2.78 2.78 2.69 2.71 45.9M
2022-05-05 2.80 2.86 2.78 2.82 48.6M
2022-04-29 2.76 2.82 2.74 2.80 52.8M
2022-04-28 2.78 2.82 2.72 2.78 48.4M
2022-04-27 2.68 2.79 2.66 2.78 51.5M
2022-04-26 2.67 2.77 2.66 2.69 44.2M
2022-04-25 2.75 2.78 2.67 2.67 48.2M
2022-04-22 2.76 2.79 2.71 2.78 34.3M
2022-04-21 2.85 2.86 2.73 2.74 47.5M
2022-04-20 2.93 2.95 2.85 2.87 41.8M
2022-04-19 2.91 2.96 2.89 2.94 37.1M
2022-04-18 2.95 2.96 2.89 2.90 49.7M
2022-04-15 3.03 3.06 2.97 2.98 46.1M
2022-04-14 3.02 3.05 3.00 3.03 35.4M
2022-04-13 3.09 3.09 3.00 3.01 52.6M
2022-04-12 3.05 3.11 2.99 3.08 59.0M
2022-04-11 3.15 3.16 3.04 3.06 71.3M
2022-04-08 3.11 3.19 3.07 3.14 92.6M
2022-04-07 3.15 3.29 3.11 3.12 123.0M
2022-04-06 3.12 3.19 3.05 3.17 97.2M
2022-04-01 3.05 3.13 3.03 3.11 78.9M
2022-03-31 3.00 3.11 2.99 3.06 97.5M
2022-03-30 2.94 3.03 2.93 3.02 71.3M
2022-03-29 2.96 2.97 2.91 2.93 28.6M
2022-03-28 2.90 2.97 2.85 2.96 46.6M
2022-03-25 2.90 2.97 2.88 2.90 33.2M
2022-03-24 2.91 2.95 2.88 2.90 25.3M
2022-03-23 2.95 2.96 2.90 2.94 29.9M
2022-03-22 2.87 2.95 2.85 2.94 45.3M
2022-03-21 2.90 2.95 2.84 2.87 41.5M
2022-03-18 2.77 2.87 2.75 2.86 41.6M
2022-03-17 2.77 2.81 2.74 2.76 31.9M
2022-03-16 2.74 2.77 2.62 2.73 45.5M
2022-03-15 2.88 2.88 2.70 2.70 63.2M
2022-03-14 2.88 2.98 2.86 2.88 44.1M
2022-03-11 2.84 2.89 2.77 2.88 35.4M
2022-03-10 2.86 2.88 2.83 2.86 32.2M
2022-03-09 2.90 2.90 2.73 2.82 44.6M
2022-03-08 2.94 2.96 2.89 2.89 32.9M
2022-03-07 2.98 3.00 2.95 2.96 36.1M
2022-03-04 2.99 3.00 2.94 2.98 42.0M
2022-03-03 2.98 3.01 2.96 2.98 49.6M
2022-03-02 2.89 3.04 2.89 2.96 77.7M
2022-03-01 2.88 2.92 2.86 2.90 33.2M
2022-02-28 2.86 2.88 2.85 2.88 22.1M
2022-02-25 2.86 2.90 2.85 2.86 27.6M
2022-02-24 2.94 2.94 2.83 2.86 46.4M
2022-02-23 2.96 2.98 2.90 2.93 40.2M
2022-02-22 2.99 3.00 2.93 2.96 29.3M
2022-02-21 3.02 3.03 2.97 3.00 39.9M
2022-02-18 2.90 3.02 2.89 3.02 57.2M
2022-02-17 2.93 2.94 2.89 2.92 29.0M
2022-02-16 2.91 2.94 2.90 2.92 19.7M
2022-02-15 2.93 2.93 2.88 2.90 24.9M
2022-02-14 2.96 2.96 2.91 2.92 34.7M
2022-02-11 2.96 2.99 2.94 2.96 37.8M
2022-02-10 2.94 2.98 2.92 2.96 33.5M
2022-02-09 2.96 2.98 2.93 2.94 41.5M
2022-02-08 2.89 2.95 2.87 2.94 45.4M
2022-02-07 2.78 2.89 2.77 2.86 39.3M
2022-01-28 2.74 2.77 2.72 2.74 21.5M
2022-01-27 2.76 2.76 2.71 2.71 20.1M
2022-01-26 2.75 2.79 2.74 2.75 19.7M
2022-01-25 2.84 2.84 2.74 2.74 28.0M
2022-01-24 2.86 2.88 2.83 2.85 17.6M
2022-01-21 2.88 2.90 2.84 2.87 21.8M
2022-01-20 2.91 2.93 2.87 2.89 25.7M
2022-01-19 2.86 2.94 2.85 2.90 34.5M
2022-01-18 2.85 2.88 2.83 2.86 27.4M
2022-01-17 2.83 2.86 2.82 2.84 21.4M
2022-01-14 2.90 2.90 2.83 2.83 31.5M
2022-01-13 2.91 2.93 2.88 2.90 26.2M
2022-01-12 2.93 2.93 2.88 2.89 27.4M
2022-01-11 2.95 2.96 2.92 2.93 25.7M
2022-01-10 2.94 2.99 2.91 2.95 43.5M
2022-01-07 2.90 2.96 2.89 2.93 47.8M
2022-01-06 2.86 2.94 2.85 2.90 37.5M
2022-01-05 2.88 2.89 2.85 2.87 21.5M
2022-01-04 2.84 2.90 2.83 2.88 31.1M