Befar Group

601678
🏛️ china →
4.14
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 4.19 4.32 4.19 4.21 14.1M
2023-12-28 4.04 4.26 4.03 4.22 29.3M
2023-12-27 4.06 4.06 4.00 4.05 8.6M
2023-12-26 4.05 4.12 4.04 4.05 10.4M
2023-12-25 4.08 4.08 4.02 4.06 8.7M
2023-12-22 4.09 4.13 4.02 4.09 12.2M
2023-12-21 4.05 4.10 3.99 4.06 12.0M
2023-12-20 4.08 4.13 4.04 4.04 8.9M
2023-12-19 4.12 4.13 4.05 4.08 9.8M
2023-12-18 4.20 4.20 4.10 4.11 14.2M
2023-12-15 4.21 4.25 4.18 4.19 7.5M
2023-12-14 4.22 4.25 4.20 4.21 6.9M
2023-12-13 4.24 4.26 4.21 4.22 7.9M
2023-12-12 4.21 4.25 4.18 4.24 9.0M
2023-12-11 4.21 4.24 4.15 4.22 18.2M
2023-12-08 4.25 4.26 4.21 4.21 10.1M
2023-12-07 4.28 4.28 4.23 4.25 7.9M
2023-12-06 4.22 4.29 4.20 4.27 9.7M
2023-12-05 4.27 4.27 4.21 4.21 9.6M
2023-12-04 4.28 4.30 4.24 4.27 9.1M
2023-12-01 4.29 4.30 4.26 4.29 12.5M
2023-11-30 4.32 4.33 4.27 4.29 9.3M
2023-11-29 4.38 4.39 4.33 4.33 7.3M
2023-11-28 4.34 4.38 4.30 4.38 11.1M
2023-11-27 4.39 4.40 4.34 4.35 13.9M
2023-11-24 4.42 4.43 4.39 4.40 8.1M
2023-11-23 4.40 4.44 4.37 4.42 11.6M
2023-11-22 4.39 4.43 4.36 4.37 12.9M
2023-11-21 4.42 4.45 4.39 4.40 12.5M
2023-11-20 4.40 4.44 4.37 4.42 13.2M
2023-11-17 4.36 4.41 4.35 4.39 11.0M
2023-11-16 4.39 4.39 4.35 4.36 8.0M
2023-11-15 4.39 4.43 4.39 4.39 11.7M
2023-11-14 4.42 4.43 4.35 4.36 12.1M
2023-11-13 4.43 4.45 4.35 4.41 16.3M
2023-11-10 4.36 4.46 4.33 4.44 16.2M
2023-11-09 4.36 4.40 4.35 4.36 8.8M
2023-11-08 4.43 4.43 4.34 4.36 13.1M
2023-11-07 4.46 4.46 4.40 4.43 15.0M
2023-11-06 4.46 4.50 4.43 4.46 13.9M
2023-11-03 4.49 4.52 4.44 4.45 12.1M
2023-11-02 4.54 4.55 4.48 4.49 8.7M
2023-11-01 4.52 4.55 4.49 4.54 7.9M
2023-10-31 4.49 4.53 4.46 4.52 12.6M
2023-10-30 4.40 4.49 4.39 4.49 11.3M
2023-10-27 4.32 4.43 4.29 4.42 9.6M
2023-10-26 4.30 4.34 4.26 4.32 8.2M
2023-10-25 4.25 4.32 4.25 4.31 8.8M
2023-10-24 4.15 4.25 4.15 4.22 10.8M
2023-10-23 4.30 4.30 4.12 4.15 14.9M
2023-10-20 4.30 4.37 4.28 4.31 8.6M
2023-10-19 4.36 4.38 4.30 4.31 9.3M
2023-10-18 4.48 4.48 4.37 4.37 11.0M
2023-10-17 4.49 4.49 4.45 4.48 6.3M
2023-10-16 4.52 4.52 4.46 4.47 9.6M
2023-10-13 4.55 4.56 4.51 4.51 7.7M
2023-10-12 4.52 4.60 4.51 4.58 11.8M
2023-10-11 4.53 4.56 4.50 4.50 12.1M
2023-10-10 4.56 4.61 4.53 4.53 7.1M
2023-10-09 4.62 4.62 4.55 4.56 7.9M
2023-09-28 4.60 4.63 4.59 4.62 6.4M
2023-09-27 4.56 4.62 4.55 4.61 10.2M
2023-09-26 4.61 4.62 4.56 4.57 9.5M
2023-09-25 4.69 4.72 4.60 4.62 12.6M
2023-09-22 4.63 4.66 4.59 4.64 12.6M
2023-09-21 4.68 4.69 4.62 4.62 13.9M
2023-09-20 4.70 4.75 4.67 4.70 20.6M
2023-09-19 4.80 4.93 4.71 4.73 51.5M
2023-09-18 4.65 4.68 4.62 4.66 9.9M
2023-09-15 4.65 4.68 4.63 4.65 8.4M
2023-09-14 4.66 4.66 4.61 4.63 6.3M
2023-09-13 4.66 4.68 4.61 4.63 8.1M
2023-09-12 4.64 4.68 4.63 4.66 5.4M
2023-09-11 4.61 4.66 4.59 4.64 10.1M
2023-09-08 4.61 4.62 4.58 4.58 7.2M
2023-09-07 4.68 4.68 4.60 4.61 8.0M
2023-09-06 4.67 4.69 4.63 4.67 7.4M
2023-09-05 4.70 4.71 4.64 4.67 13.6M
2023-09-04 4.51 4.75 4.51 4.69 29.3M
2023-09-01 4.48 4.52 4.46 4.51 9.5M
2023-08-31 4.52 4.55 4.45 4.46 15.1M
2023-08-30 4.59 4.61 4.52 4.53 13.7M
2023-08-29 4.56 4.61 4.54 4.58 17.4M
2023-08-28 4.70 4.73 4.56 4.58 22.3M
2023-08-25 4.50 4.58 4.48 4.48 12.5M
2023-08-24 4.54 4.57 4.49 4.49 8.6M
2023-08-23 4.57 4.63 4.51 4.54 11.2M
2023-08-22 4.62 4.65 4.52 4.57 11.0M
2023-08-21 4.62 4.71 4.61 4.62 7.8M
2023-08-18 4.67 4.70 4.62 4.62 7.5M
2023-08-17 4.65 4.70 4.62 4.68 7.9M
2023-08-16 4.67 4.71 4.65 4.67 4.9M
2023-08-15 4.69 4.73 4.65 4.70 5.6M
2023-08-14 4.70 4.73 4.64 4.72 9.4M
2023-08-11 4.81 4.82 4.71 4.71 7.0M
2023-08-10 4.76 4.82 4.76 4.80 5.8M
2023-08-09 4.81 4.82 4.77 4.79 5.4M
2023-08-08 4.82 4.83 4.75 4.81 8.1M
2023-08-07 4.87 4.87 4.78 4.81 10.1M
2023-08-04 4.87 4.90 4.86 4.86 8.8M
2023-08-03 4.86 4.88 4.83 4.85 8.0M
2023-08-02 4.89 4.89 4.83 4.88 11.1M
2023-08-01 4.87 4.90 4.85 4.89 10.2M
2023-07-31 4.86 4.90 4.85 4.86 10.4M
2023-07-28 4.81 4.86 4.79 4.86 11.2M
2023-07-27 4.82 4.85 4.79 4.82 9.6M
2023-07-26 4.76 4.87 4.73 4.82 17.8M
2023-07-25 4.71 4.77 4.70 4.75 9.7M
2023-07-24 4.74 4.75 4.68 4.70 8.5M
2023-07-21 4.71 4.75 4.68 4.73 10.1M
2023-07-20 4.70 4.77 4.69 4.71 10.7M
2023-07-19 4.69 4.70 4.66 4.69 4.8M
2023-07-18 4.65 4.71 4.62 4.69 8.6M
2023-07-17 4.68 4.68 4.62 4.65 6.4M
2023-07-14 4.68 4.69 4.64 4.67 7.2M
2023-07-13 4.68 4.70 4.66 4.67 7.0M
2023-07-12 4.68 4.71 4.65 4.67 8.3M
2023-07-11 4.67 4.68 4.63 4.68 6.9M
2023-07-10 4.69 4.71 4.67 4.70 5.7M
2023-07-07 4.66 4.69 4.65 4.67 6.1M
2023-07-06 4.70 4.70 4.66 4.67 5.1M
2023-07-05 4.66 4.72 4.65 4.70 6.3M
2023-07-04 4.67 4.70 4.64 4.66 5.7M
2023-07-03 4.66 4.72 4.66 4.66 7.9M
2023-06-30 4.55 4.66 4.55 4.64 9.7M
2023-06-29 4.56 4.58 4.54 4.55 5.5M
2023-06-28 4.54 4.59 4.52 4.58 7.2M
2023-06-27 4.47 4.57 4.46 4.56 8.6M
2023-06-26 4.48 4.51 4.45 4.47 7.3M
2023-06-21 4.49 4.52 4.47 4.50 6.3M
2023-06-20 4.53 4.53 4.49 4.49 5.1M
2023-06-19 4.57 4.59 4.51 4.51 7.4M
2023-06-16 4.59 4.60 4.57 4.57 6.4M
2023-06-15 4.54 4.59 4.51 4.58 6.1M
2023-06-14 4.52 4.57 4.50 4.54 6.9M
2023-06-13 4.54 4.56 4.51 4.51 6.1M
2023-06-12 4.57 4.57 4.53 4.54 6.9M
2023-06-09 4.66 4.68 4.63 4.65 7.6M
2023-06-08 4.63 4.70 4.61 4.66 7.3M
2023-06-07 4.71 4.73 4.60 4.62 11.1M
2023-06-06 4.77 4.77 4.71 4.71 7.0M
2023-06-05 4.80 4.80 4.75 4.76 5.7M
2023-06-02 4.72 4.80 4.72 4.79 7.4M
2023-06-01 4.74 4.77 4.71 4.72 7.8M
2023-05-31 4.80 4.81 4.74 4.74 9.0M
2023-05-30 4.85 4.85 4.78 4.82 8.1M
2023-05-29 4.86 4.88 4.83 4.84 6.6M
2023-05-26 4.82 4.87 4.79 4.86 8.1M
2023-05-25 4.82 4.87 4.80 4.83 9.0M
2023-05-24 4.86 4.86 4.81 4.82 9.0M
2023-05-23 4.90 4.90 4.86 4.86 7.4M
2023-05-22 4.93 4.93 4.88 4.90 8.5M
2023-05-19 4.93 4.95 4.90 4.93 6.8M
2023-05-18 4.99 4.99 4.93 4.93 7.2M
2023-05-17 4.95 4.98 4.94 4.96 5.6M
2023-05-16 5.01 5.01 4.94 4.95 8.0M
2023-05-15 4.97 5.00 4.94 4.99 5.9M
2023-05-12 5.00 5.00 4.94 4.96 6.9M
2023-05-11 5.02 5.02 4.99 5.00 5.8M
2023-05-10 5.02 5.04 4.96 5.01 6.8M
2023-05-09 5.00 5.05 4.95 5.01 12.6M
2023-05-08 4.95 5.03 4.93 5.00 10.0M
2023-05-05 5.03 5.04 4.90 4.95 13.2M
2023-05-04 5.04 5.07 5.00 5.03 10.4M
2023-04-28 4.99 5.04 4.97 5.03 9.2M
2023-04-27 4.99 5.01 4.95 4.99 9.8M
2023-04-26 4.89 5.01 4.86 4.99 11.1M
2023-04-25 4.95 4.98 4.87 4.90 16.1M
2023-04-24 4.95 5.00 4.94 4.96 12.5M
2023-04-21 5.04 5.05 4.96 4.98 15.4M
2023-04-20 5.08 5.09 4.99 5.03 16.6M
2023-04-19 5.13 5.14 5.06 5.08 13.2M
2023-04-18 5.17 5.17 5.13 5.13 9.3M
2023-04-17 5.15 5.17 5.13 5.16 12.1M
2023-04-14 5.16 5.19 5.14 5.15 12.8M
2023-04-13 5.14 5.18 5.12 5.16 16.8M
2023-04-12 5.35 5.35 5.09 5.15 76.6M
2023-04-11 5.52 5.55 5.48 5.52 11.6M
2023-04-10 5.50 5.55 5.50 5.54 14.0M
2023-04-07 5.52 5.54 5.48 5.51 14.8M
2023-04-06 5.60 5.60 5.51 5.51 17.2M
2023-04-04 5.54 5.61 5.49 5.59 20.1M
2023-04-03 5.49 5.55 5.48 5.51 18.8M
2023-03-31 5.53 5.57 5.48 5.49 16.0M
2023-03-30 5.59 5.59 5.50 5.52 19.4M
2023-03-29 5.61 5.64 5.54 5.60 12.4M
2023-03-28 5.60 5.65 5.59 5.62 13.4M
2023-03-27 5.70 5.72 5.57 5.58 27.2M
2023-03-24 5.73 5.79 5.69 5.72 19.4M
2023-03-23 5.73 5.76 5.68 5.74 18.1M
2023-03-22 5.77 5.77 5.68 5.73 21.4M
2023-03-21 5.81 5.84 5.71 5.77 23.1M
2023-03-20 5.85 5.90 5.78 5.80 32.4M
2023-03-17 5.70 6.00 5.70 5.89 81.0M
2023-03-16 5.77 5.78 5.66 5.70 36.5M
2023-03-15 5.57 5.80 5.53 5.79 64.2M
2023-03-14 5.44 5.67 5.39 5.54 36.9M
2023-03-13 5.42 5.47 5.39 5.44 12.8M
2023-03-10 5.52 5.54 5.43 5.43 19.1M
2023-03-09 5.62 5.63 5.52 5.54 15.8M
2023-03-08 5.65 5.66 5.55 5.60 21.2M
2023-03-07 5.78 5.83 5.63 5.63 39.1M
2023-03-06 5.72 5.94 5.72 5.76 60.0M
2023-03-03 5.57 5.65 5.55 5.65 18.8M
2023-03-02 5.63 5.63 5.56 5.57 18.0M
2023-03-01 5.55 5.61 5.53 5.61 14.2M
2023-02-28 5.57 5.59 5.50 5.57 13.4M
2023-02-27 5.55 5.63 5.51 5.57 13.1M
2023-02-24 5.62 5.62 5.53 5.57 11.7M
2023-02-23 5.64 5.67 5.55 5.62 14.1M
2023-02-22 5.65 5.68 5.61 5.64 12.6M
2023-02-21 5.61 5.74 5.59 5.68 25.6M
2023-02-20 5.51 5.62 5.51 5.61 16.9M
2023-02-17 5.51 5.61 5.48 5.54 19.7M
2023-02-16 5.64 5.68 5.45 5.49 25.9M
2023-02-15 5.66 5.69 5.60 5.63 19.1M
2023-02-14 5.59 5.67 5.58 5.66 18.1M
2023-02-13 5.54 5.59 5.52 5.58 12.7M
2023-02-10 5.58 5.60 5.50 5.54 16.6M
2023-02-09 5.45 5.59 5.43 5.59 26.4M
2023-02-08 5.47 5.48 5.43 5.44 11.2M
2023-02-07 5.45 5.47 5.42 5.47 11.5M
2023-02-06 5.42 5.47 5.40 5.43 10.8M
2023-02-03 5.51 5.52 5.40 5.47 17.7M
2023-02-02 5.53 5.54 5.49 5.52 13.3M
2023-02-01 5.45 5.52 5.44 5.51 17.9M
2023-01-31 5.39 5.45 5.39 5.44 13.4M
2023-01-30 5.46 5.50 5.41 5.41 18.2M
2023-01-20 5.35 5.43 5.33 5.42 14.0M
2023-01-19 5.32 5.36 5.30 5.35 9.0M
2023-01-18 5.32 5.34 5.29 5.32 7.8M
2023-01-17 5.26 5.30 5.26 5.30 7.6M
2023-01-16 5.21 5.29 5.19 5.26 11.6M
2023-01-13 5.21 5.24 5.18 5.22 7.0M
2023-01-12 5.25 5.26 5.16 5.18 13.9M
2023-01-11 5.26 5.28 5.23 5.24 6.9M
2023-01-10 5.27 5.29 5.24 5.24 7.0M
2023-01-09 5.28 5.32 5.26 5.26 10.0M
2023-01-06 5.27 5.30 5.25 5.27 9.5M
2023-01-05 5.24 5.29 5.23 5.26 8.2M
2023-01-04 5.20 5.25 5.19 5.23 8.9M
2023-01-03 5.14 5.24 5.11 5.21 10.1M