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
2023-12-29 1.89 1.91 1.89 1.91 18.9M
2023-12-28 1.86 1.90 1.85 1.90 34.4M
2023-12-27 1.87 1.88 1.85 1.86 24.9M
2023-12-26 1.88 1.89 1.87 1.87 14.1M
2023-12-25 1.89 1.90 1.87 1.88 22.0M
2023-12-22 1.92 1.92 1.88 1.89 47.9M
2023-12-21 1.92 1.93 1.89 1.92 38.0M
2023-12-20 1.94 1.96 1.92 1.92 24.7M
2023-12-19 1.94 1.95 1.93 1.95 24.4M
2023-12-18 1.98 1.98 1.93 1.94 30.2M
2023-12-15 1.99 2.00 1.98 1.98 18.3M
2023-12-14 1.99 2.00 1.98 1.99 16.5M
2023-12-13 2.00 2.01 1.98 1.99 26.7M
2023-12-12 1.98 2.01 1.97 2.00 28.3M
2023-12-11 1.99 2.00 1.95 1.98 40.5M
2023-12-08 2.01 2.02 1.99 1.99 30.9M
2023-12-07 2.01 2.01 1.99 2.00 23.1M
2023-12-06 2.00 2.02 2.00 2.01 25.2M
2023-12-05 2.03 2.03 2.00 2.00 38.2M
2023-12-04 2.03 2.04 2.02 2.03 25.6M
2023-12-01 2.03 2.03 2.01 2.02 20.6M
2023-11-30 2.02 2.03 2.01 2.02 21.7M
2023-11-29 2.04 2.05 2.02 2.02 28.0M
2023-11-28 2.04 2.05 2.03 2.04 21.8M
2023-11-27 2.06 2.07 2.04 2.04 28.8M
2023-11-24 2.07 2.08 2.06 2.07 37.6M
2023-11-23 2.04 2.07 2.03 2.07 42.1M
2023-11-22 2.05 2.06 2.04 2.04 24.8M
2023-11-21 2.04 2.07 2.03 2.05 41.2M
2023-11-20 2.04 2.05 2.02 2.03 28.6M
2023-11-17 2.04 2.05 2.02 2.03 25.1M
2023-11-16 2.06 2.06 2.03 2.04 24.9M
2023-11-15 2.07 2.08 2.05 2.06 26.8M
2023-11-14 2.04 2.07 2.03 2.07 47.2M
2023-11-13 2.03 2.05 2.01 2.04 29.9M
2023-11-10 2.03 2.04 2.01 2.02 30.1M
2023-11-09 2.04 2.06 2.03 2.03 24.3M
2023-11-08 2.05 2.06 2.04 2.04 24.5M
2023-11-07 2.06 2.06 2.04 2.05 20.8M
2023-11-06 2.04 2.06 2.03 2.06 26.5M
2023-11-03 2.04 2.06 2.03 2.03 32.0M
2023-11-02 2.06 2.07 2.04 2.04 21.0M
2023-11-01 2.07 2.08 2.05 2.06 23.9M
2023-10-31 2.05 2.08 2.04 2.07 36.9M
2023-10-30 2.06 2.07 2.05 2.05 34.5M
2023-10-27 2.06 2.09 2.05 2.07 35.4M
2023-10-26 2.09 2.10 2.05 2.07 40.0M
2023-10-25 2.09 2.14 2.08 2.10 61.0M
2023-10-24 2.01 2.04 2.00 2.03 31.0M
2023-10-23 2.04 2.05 2.00 2.02 28.1M
2023-10-20 2.03 2.07 2.01 2.05 30.1M
2023-10-19 2.06 2.07 2.03 2.03 29.8M
2023-10-18 2.10 2.11 2.06 2.07 29.2M
2023-10-17 2.10 2.11 2.09 2.10 18.8M
2023-10-16 2.10 2.12 2.09 2.10 35.9M
2023-10-13 2.12 2.12 2.09 2.10 32.2M
2023-10-12 2.11 2.14 2.10 2.12 37.1M
2023-10-11 2.13 2.14 2.10 2.10 33.3M
2023-10-10 2.15 2.17 2.12 2.12 40.9M
2023-10-09 2.19 2.20 2.14 2.15 35.4M
2023-09-28 2.19 2.21 2.18 2.20 27.0M
2023-09-27 2.22 2.22 2.18 2.19 30.8M
2023-09-26 2.21 2.23 2.21 2.21 25.5M
2023-09-25 2.23 2.24 2.20 2.21 31.3M
2023-09-22 2.20 2.25 2.20 2.24 46.0M
2023-09-21 2.23 2.24 2.20 2.20 29.7M
2023-09-20 2.22 2.24 2.21 2.23 41.0M
2023-09-19 2.19 2.23 2.19 2.21 43.8M
2023-09-18 2.20 2.20 2.17 2.19 38.0M
2023-09-15 2.19 2.21 2.18 2.19 33.4M
2023-09-14 2.18 2.19 2.17 2.19 27.2M
2023-09-13 2.19 2.20 2.17 2.17 34.0M
2023-09-12 2.18 2.19 2.17 2.18 23.3M
2023-09-11 2.18 2.20 2.17 2.18 36.6M
2023-09-08 2.18 2.19 2.16 2.17 24.3M
2023-09-07 2.20 2.21 2.18 2.18 35.8M
2023-09-06 2.22 2.22 2.18 2.20 39.6M
2023-09-05 2.28 2.28 2.21 2.22 61.1M
2023-09-04 2.22 2.30 2.21 2.29 71.2M
2023-09-01 2.20 2.22 2.19 2.20 43.1M
2023-08-31 2.24 2.26 2.19 2.20 92.4M
2023-08-30 2.29 2.30 2.24 2.24 48.3M
2023-08-29 2.30 2.33 2.25 2.30 70.3M
2023-08-28 2.35 2.37 2.30 2.31 62.2M
2023-08-25 2.25 2.31 2.24 2.27 45.3M
2023-08-24 2.27 2.29 2.24 2.25 37.4M
2023-08-23 2.31 2.32 2.27 2.27 29.8M
2023-08-22 2.30 2.32 2.28 2.31 43.7M
2023-08-21 2.32 2.35 2.29 2.30 33.4M
2023-08-18 2.34 2.38 2.32 2.32 40.2M
2023-08-17 2.34 2.35 2.31 2.34 33.8M
2023-08-16 2.33 2.38 2.31 2.34 32.5M
2023-08-15 2.34 2.35 2.31 2.34 28.1M
2023-08-14 2.33 2.36 2.30 2.34 34.3M
2023-08-11 2.38 2.39 2.33 2.34 50.2M
2023-08-10 2.39 2.40 2.37 2.39 22.1M
2023-08-09 2.39 2.40 2.37 2.38 26.5M
2023-08-08 2.39 2.41 2.37 2.39 31.8M
2023-08-07 2.42 2.43 2.37 2.40 42.2M
2023-08-04 2.45 2.46 2.42 2.43 47.5M
2023-08-03 2.43 2.45 2.40 2.44 55.3M
2023-08-02 2.42 2.45 2.41 2.43 44.2M
2023-08-01 2.40 2.45 2.40 2.43 63.2M
2023-07-31 2.40 2.44 2.39 2.41 88.8M
2023-07-28 2.36 2.40 2.35 2.40 53.9M
2023-07-27 2.32 2.38 2.31 2.37 59.2M
2023-07-26 2.31 2.35 2.30 2.34 47.3M
2023-07-25 2.27 2.31 2.26 2.31 46.3M
2023-07-24 2.27 2.28 2.24 2.27 32.9M
2023-07-21 2.21 2.27 2.20 2.26 44.7M
2023-07-20 2.20 2.23 2.19 2.21 30.7M
2023-07-19 2.15 2.21 2.15 2.20 33.0M
2023-07-18 2.16 2.16 2.14 2.16 16.6M
2023-07-17 2.16 2.16 2.14 2.15 16.1M
2023-07-14 2.16 2.17 2.14 2.16 20.2M
2023-07-13 2.14 2.16 2.14 2.15 11.9M
2023-07-12 2.16 2.16 2.13 2.14 13.5M
2023-07-11 2.16 2.17 2.15 2.16 14.8M
2023-07-10 2.15 2.17 2.14 2.15 20.1M
2023-07-07 2.14 2.16 2.14 2.15 19.9M
2023-07-06 2.15 2.16 2.14 2.15 22.2M
2023-07-05 2.21 2.23 2.20 2.21 20.5M
2023-07-04 2.22 2.23 2.20 2.21 22.6M
2023-07-03 2.19 2.23 2.18 2.22 27.0M
2023-06-30 2.16 2.19 2.15 2.18 20.3M
2023-06-29 2.16 2.17 2.14 2.15 16.4M
2023-06-28 2.18 2.18 2.15 2.17 17.0M
2023-06-27 2.14 2.19 2.13 2.18 25.4M
2023-06-26 2.16 2.16 2.13 2.13 22.5M
2023-06-21 2.17 2.19 2.16 2.17 25.8M
2023-06-20 2.21 2.22 2.18 2.18 20.9M
2023-06-19 2.25 2.26 2.21 2.21 22.4M
2023-06-16 2.24 2.26 2.23 2.26 15.8M
2023-06-15 2.24 2.25 2.23 2.24 16.4M
2023-06-14 2.25 2.27 2.24 2.25 18.6M
2023-06-13 2.27 2.28 2.25 2.25 11.8M
2023-06-12 2.29 2.29 2.24 2.27 27.5M
2023-06-09 2.28 2.30 2.26 2.28 37.9M
2023-06-08 2.23 2.29 2.22 2.28 50.8M
2023-06-07 2.21 2.25 2.21 2.23 18.7M
2023-06-06 2.23 2.25 2.21 2.22 28.6M
2023-06-05 2.22 2.23 2.21 2.22 17.5M
2023-06-02 2.19 2.23 2.18 2.22 23.3M
2023-06-01 2.18 2.20 2.17 2.18 16.9M
2023-05-31 2.20 2.21 2.18 2.18 21.1M
2023-05-30 2.19 2.21 2.16 2.21 25.7M
2023-05-29 2.22 2.22 2.18 2.19 25.7M
2023-05-26 2.19 2.22 2.18 2.22 18.7M
2023-05-25 2.21 2.22 2.17 2.19 32.6M
2023-05-24 2.25 2.25 2.21 2.22 38.4M
2023-05-23 2.27 2.28 2.25 2.25 33.6M
2023-05-22 2.30 2.31 2.26 2.27 51.2M
2023-05-19 2.34 2.35 2.31 2.31 43.0M
2023-05-18 2.36 2.37 2.34 2.34 35.4M
2023-05-17 2.35 2.37 2.34 2.36 31.1M
2023-05-16 2.40 2.41 2.34 2.36 51.7M
2023-05-15 2.41 2.42 2.36 2.40 45.0M
2023-05-12 2.45 2.46 2.41 2.41 43.7M
2023-05-11 2.45 2.47 2.43 2.46 44.3M
2023-05-10 2.45 2.46 2.42 2.43 58.7M
2023-05-09 2.42 2.49 2.42 2.45 113.6M
2023-05-08 2.41 2.44 2.41 2.42 146.7M
2023-05-05 2.41 2.45 2.39 2.42 59.0M
2023-05-04 2.40 2.45 2.40 2.41 95.1M
2023-04-28 2.39 2.42 2.38 2.41 29.5M
2023-04-27 2.41 2.42 2.40 2.41 22.1M
2023-04-26 2.34 2.42 2.33 2.41 47.3M
2023-04-25 2.37 2.38 2.33 2.36 25.9M
2023-04-24 2.37 2.38 2.34 2.36 27.8M
2023-04-21 2.40 2.41 2.36 2.36 35.3M
2023-04-20 2.43 2.43 2.38 2.40 41.8M
2023-04-19 2.45 2.46 2.42 2.42 31.6M
2023-04-18 2.46 2.47 2.45 2.45 25.2M
2023-04-17 2.47 2.47 2.45 2.46 50.6M
2023-04-14 2.46 2.48 2.45 2.46 26.9M
2023-04-13 2.47 2.47 2.45 2.46 23.8M
2023-04-12 2.45 2.48 2.44 2.47 30.8M
2023-04-11 2.43 2.45 2.42 2.45 29.1M
2023-04-10 2.46 2.46 2.43 2.44 38.3M
2023-04-07 2.44 2.46 2.43 2.46 25.3M
2023-04-06 2.45 2.46 2.43 2.44 29.9M
2023-04-04 2.45 2.48 2.44 2.45 46.2M
2023-04-03 2.44 2.47 2.43 2.45 40.6M
2023-03-31 2.46 2.47 2.44 2.45 27.0M
2023-03-30 2.46 2.47 2.42 2.46 38.4M
2023-03-29 2.49 2.50 2.45 2.46 30.0M
2023-03-28 2.51 2.52 2.48 2.49 29.9M
2023-03-27 2.54 2.55 2.50 2.50 31.2M
2023-03-24 2.55 2.56 2.53 2.54 26.9M
2023-03-23 2.55 2.56 2.53 2.54 24.5M
2023-03-22 2.56 2.57 2.53 2.55 25.8M
2023-03-21 2.57 2.58 2.54 2.55 27.5M
2023-03-20 2.59 2.62 2.55 2.57 38.8M
2023-03-17 2.57 2.61 2.57 2.59 29.8M
2023-03-16 2.57 2.61 2.55 2.58 40.3M
2023-03-15 2.52 2.58 2.51 2.57 39.7M
2023-03-14 2.52 2.55 2.50 2.50 26.9M
2023-03-13 2.54 2.55 2.51 2.52 28.2M
2023-03-10 2.58 2.58 2.53 2.53 25.7M
2023-03-09 2.60 2.60 2.57 2.59 25.4M
2023-03-08 2.60 2.61 2.58 2.59 29.9M
2023-03-07 2.64 2.66 2.61 2.62 41.9M
2023-03-06 2.65 2.66 2.63 2.63 36.1M
2023-03-03 2.64 2.66 2.63 2.66 31.8M
2023-03-02 2.61 2.65 2.60 2.64 40.5M
2023-03-01 2.62 2.65 2.60 2.61 74.8M
2023-02-28 2.59 2.62 2.58 2.61 23.3M
2023-02-27 2.61 2.62 2.57 2.59 25.0M
2023-02-24 2.63 2.63 2.60 2.61 22.5M
2023-02-23 2.62 2.64 2.61 2.62 27.5M
2023-02-22 2.62 2.64 2.61 2.61 26.1M
2023-02-21 2.62 2.64 2.61 2.63 34.5M
2023-02-20 2.58 2.62 2.57 2.62 34.9M
2023-02-17 2.57 2.60 2.56 2.57 22.1M
2023-02-16 2.59 2.63 2.56 2.58 37.8M
2023-02-15 2.59 2.60 2.57 2.59 27.7M
2023-02-14 2.59 2.61 2.58 2.59 28.3M
2023-02-13 2.55 2.60 2.55 2.59 42.5M
2023-02-10 2.55 2.57 2.53 2.55 27.2M
2023-02-09 2.54 2.56 2.52 2.55 24.0M
2023-02-08 2.56 2.56 2.52 2.53 24.9M
2023-02-07 2.54 2.56 2.53 2.56 21.6M
2023-02-06 2.54 2.55 2.52 2.53 23.5M
2023-02-03 2.56 2.56 2.52 2.55 22.2M
2023-02-02 2.56 2.57 2.54 2.56 27.8M
2023-02-01 2.53 2.57 2.52 2.56 32.8M
2023-01-31 2.53 2.54 2.50 2.53 26.0M
2023-01-30 2.51 2.54 2.51 2.52 31.8M
2023-01-20 2.47 2.50 2.46 2.49 21.8M
2023-01-19 2.45 2.47 2.43 2.47 18.7M
2023-01-18 2.44 2.46 2.43 2.45 17.6M
2023-01-17 2.45 2.46 2.43 2.44 18.9M
2023-01-16 2.43 2.46 2.43 2.45 24.9M
2023-01-13 2.41 2.45 2.41 2.44 19.5M
2023-01-12 2.44 2.44 2.39 2.42 27.6M
2023-01-11 2.43 2.46 2.41 2.43 31.4M
2023-01-10 2.51 2.52 2.43 2.43 46.7M
2023-01-09 2.55 2.57 2.52 2.53 24.3M
2023-01-06 2.59 2.60 2.54 2.55 20.3M
2023-01-05 2.60 2.63 2.57 2.59 24.6M
2023-01-04 2.59 2.62 2.55 2.60 28.2M
2023-01-03 2.54 2.60 2.53 2.58 32.5M