Boen

001366
🏛️ china →
12.38
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 16.20 16.88 16.20 16.47 20.6M
2023-12-28 20.41 20.78 17.55 17.55 27.5M
2023-12-27 19.32 19.50 19.30 19.50 5.0M
2023-12-26 17.73 17.73 17.18 17.73 9.5M
2023-12-25 14.76 16.12 14.65 16.12 8.7M
2023-12-22 14.90 14.92 14.64 14.65 1.5M
2023-12-21 14.67 14.82 14.46 14.80 1.5M
2023-12-20 14.77 14.97 14.71 14.76 1.6M
2023-12-19 14.75 14.84 14.62 14.71 1.4M
2023-12-18 14.75 15.15 14.75 14.82 1.9M
2023-12-15 14.77 14.90 14.67 14.86 1.3M
2023-12-14 14.82 14.96 14.76 14.76 1.2M
2023-12-13 15.13 15.13 14.81 14.81 1.6M
2023-12-12 15.02 15.14 14.73 15.06 2.3M
2023-12-11 14.76 15.05 14.55 15.05 2.9M
2023-12-08 15.68 15.68 14.74 14.89 7.7M
2023-12-07 15.47 15.83 15.31 15.70 4.5M
2023-12-06 15.32 15.63 15.24 15.51 2.9M
2023-12-05 15.52 15.72 15.33 15.33 2.8M
2023-12-04 15.35 15.68 15.26 15.59 2.7M
2023-12-01 15.48 15.53 15.33 15.39 1.1M
2023-11-30 15.49 15.54 15.24 15.41 1.5M
2023-11-29 15.52 15.62 15.36 15.46 1.6M
2023-11-28 15.39 15.59 15.10 15.57 2.1M
2023-11-27 15.32 15.62 15.27 15.39 1.8M
2023-11-24 15.47 15.72 15.35 15.43 2.3M
2023-11-23 15.50 15.55 15.32 15.40 2.1M
2023-11-22 15.39 15.67 15.30 15.55 3.0M
2023-11-21 15.44 15.54 15.36 15.39 1.3M
2023-11-20 15.28 15.49 15.24 15.48 1.8M
2023-11-17 15.36 15.36 15.20 15.27 1.0M
2023-11-16 15.28 15.40 15.24 15.28 1.0M
2023-11-15 15.38 15.40 15.28 15.32 0.9M
2023-11-14 15.33 15.43 15.25 15.32 1.1M
2023-11-13 15.12 15.32 15.11 15.32 1.6M
2023-11-10 15.15 15.19 14.95 15.16 1.0M
2023-11-09 15.15 15.21 15.06 15.14 1.0M
2023-11-08 15.23 15.24 15.05 15.15 0.9M
2023-11-07 15.07 15.23 15.01 15.18 1.5M
2023-11-06 14.99 15.13 14.95 15.12 1.4M
2023-11-03 14.95 15.04 14.92 15.00 1.2M
2023-11-02 14.89 15.05 14.80 14.94 1.5M
2023-11-01 14.81 14.93 14.76 14.90 1.1M
2023-10-31 14.90 14.90 14.70 14.81 1.3M
2023-10-30 14.60 14.97 14.52 14.89 1.8M
2023-10-27 14.53 14.89 14.49 14.87 1.9M
2023-10-26 14.51 14.64 14.41 14.63 1.5M
2023-10-25 14.35 14.61 14.25 14.54 1.7M
2023-10-24 13.84 14.30 13.84 14.25 1.8M
2023-10-23 14.09 14.25 13.70 13.84 1.5M
2023-10-20 14.22 14.35 14.13 14.14 1.2M
2023-10-19 14.32 14.59 14.20 14.21 1.6M
2023-10-18 14.52 14.76 14.40 14.47 1.9M
2023-10-17 14.49 14.54 14.36 14.52 1.2M
2023-10-16 14.48 14.64 14.45 14.49 1.2M
2023-10-13 14.85 14.86 14.44 14.53 2.2M
2023-10-12 14.99 15.02 14.75 14.90 1.6M
2023-10-11 14.96 15.08 14.76 14.99 1.7M
2023-10-10 15.07 15.20 14.89 14.91 2.0M
2023-10-09 15.30 15.30 15.00 15.05 2.0M
2023-09-28 15.20 15.36 15.18 15.34 1.7M
2023-09-27 15.20 15.30 15.10 15.20 1.4M
2023-09-26 15.15 15.26 15.05 15.14 1.2M
2023-09-25 15.22 15.33 15.13 15.15 1.2M
2023-09-22 14.95 15.24 14.87 15.24 1.9M
2023-09-21 15.13 15.20 14.94 14.96 1.5M
2023-09-20 15.08 15.33 15.06 15.18 1.5M
2023-09-19 15.33 15.33 15.10 15.13 1.4M
2023-09-18 15.18 15.34 14.97 15.28 2.0M
2023-09-15 15.18 15.21 15.06 15.14 1.6M
2023-09-14 15.42 15.42 15.04 15.14 2.6M
2023-09-13 15.50 15.60 15.35 15.42 3.0M
2023-09-12 15.53 15.84 15.49 15.67 4.1M
2023-09-11 15.40 15.57 15.32 15.53 2.6M
2023-09-08 15.32 15.52 15.29 15.40 2.6M
2023-09-07 15.70 15.70 15.35 15.39 3.6M
2023-09-06 15.82 15.85 15.56 15.70 3.5M
2023-09-05 16.11 16.11 15.67 15.80 5.3M
2023-09-04 15.99 16.23 15.93 16.15 5.6M
2023-09-01 16.60 16.61 15.88 15.92 9.6M
2023-08-31 16.57 16.96 16.45 16.73 9.3M
2023-08-30 17.46 17.84 16.73 16.75 17.3M
2023-08-29 18.10 19.75 17.05 18.45 27.6M
2023-08-28 18.05 18.05 16.73 18.05 25.2M
2023-08-25 14.74 16.41 14.64 16.41 7.8M
2023-08-24 16.41 16.41 14.81 14.92 10.7M
2023-08-23 16.89 16.92 16.40 16.45 9.0M
2023-08-22 16.57 17.35 16.28 17.27 13.6M
2023-08-21 16.81 16.85 16.43 16.45 7.3M
2023-08-18 16.65 17.16 16.52 16.99 11.0M
2023-08-17 16.69 17.02 16.38 16.79 10.4M
2023-08-16 15.80 17.47 15.66 16.86 15.1M
2023-08-15 16.19 16.20 15.60 15.88 5.0M
2023-08-14 16.11 16.35 15.96 16.20 4.9M
2023-08-11 16.43 16.56 16.12 16.21 9.1M
2023-08-10 15.47 16.90 15.32 16.39 13.0M
2023-08-09 15.62 15.66 15.33 15.36 1.6M
2023-08-08 15.71 15.94 15.47 15.70 1.8M
2023-08-07 15.57 16.04 15.53 15.73 3.1M
2023-08-04 15.79 15.86 15.45 15.51 1.7M
2023-08-03 15.74 16.08 15.67 15.73 1.7M
2023-08-02 15.80 15.87 15.52 15.79 2.1M
2023-08-01 16.20 16.20 15.81 15.84 2.5M
2023-07-31 15.69 16.26 15.69 16.25 3.7M
2023-07-28 15.57 15.75 15.43 15.69 0.9M
2023-07-27 15.70 15.81 15.54 15.58 1.2M
2023-07-26 15.65 15.73 15.56 15.72 1.2M
2023-07-25 15.45 15.65 15.37 15.65 1.3M
2023-07-24 15.51 15.64 15.28 15.34 1.4M
2023-07-21 15.47 15.76 15.47 15.55 1.5M
2023-07-20 15.80 15.80 15.40 15.46 1.3M
2023-07-19 15.88 15.88 15.54 15.74 1.2M
2023-07-18 15.61 15.89 15.55 15.81 1.3M
2023-07-17 15.61 15.68 15.36 15.66 1.2M
2023-07-14 15.80 15.85 15.65 15.70 1.2M
2023-07-13 15.70 15.81 15.53 15.78 1.2M
2023-07-12 15.77 15.95 15.62 15.63 2.1M
2023-07-11 15.93 16.01 15.76 15.82 2.0M
2023-07-10 15.72 16.20 15.66 15.99 3.8M
2023-07-07 15.41 16.26 15.35 15.79 5.3M
2023-07-06 15.58 15.80 15.28 15.52 2.4M
2023-07-05 15.51 15.58 15.43 15.58 1.3M
2023-07-04 15.41 15.57 15.36 15.55 1.6M
2023-07-03 15.37 15.49 15.32 15.43 1.9M
2023-06-30 15.12 15.65 15.07 15.42 2.9M
2023-06-29 14.98 15.25 14.92 15.12 1.9M
2023-06-28 15.03 15.07 14.69 15.06 2.2M
2023-06-27 14.71 15.05 14.68 15.02 2.3M
2023-06-26 14.71 14.79 14.58 14.74 2.6M
2023-06-21 15.33 15.33 14.80 14.85 4.4M
2023-06-20 16.38 16.38 15.31 15.34 8.1M
2023-06-19 16.41 16.79 16.36 16.40 3.1M
2023-06-16 16.32 16.77 16.28 16.54 4.7M
2023-06-15 16.48 16.62 16.23 16.32 4.4M
2023-06-14 16.54 16.85 16.32 16.62 4.3M
2023-06-13 16.64 16.90 16.44 16.58 4.0M
2023-06-12 16.81 17.25 16.62 16.76 5.4M
2023-06-09 16.66 17.05 16.30 16.85 7.7M
2023-06-08 16.17 17.78 15.91 16.80 10.9M
2023-06-07 16.33 16.66 16.10 16.18 5.4M
2023-06-06 16.13 17.51 15.99 16.65 9.0M
2023-06-05 16.20 16.28 16.07 16.14 1.5M
2023-06-02 16.19 16.25 15.98 16.20 2.1M
2023-06-01 16.22 16.26 16.01 16.14 2.0M
2023-05-31 16.02 16.24 15.82 16.24 2.6M
2023-05-30 15.84 16.11 15.71 16.03 2.0M
2023-05-29 15.90 16.07 15.74 15.85 1.8M
2023-05-26 16.03 16.05 15.71 15.94 2.0M
2023-05-25 16.22 16.22 15.82 16.06 2.5M
2023-05-24 15.94 16.29 15.61 16.26 2.7M
2023-05-23 16.07 16.30 16.00 16.01 3.1M
2023-05-22 15.73 16.14 15.70 16.13 3.1M
2023-05-19 15.64 15.91 15.43 15.86 2.6M
2023-05-18 15.76 15.90 15.53 15.65 2.4M
2023-05-17 15.55 15.77 15.45 15.76 2.2M
2023-05-16 15.58 15.74 15.48 15.60 1.9M
2023-05-15 15.70 15.79 15.25 15.64 2.9M
2023-05-12 16.49 16.51 15.71 15.79 4.5M
2023-05-11 16.44 16.60 16.24 16.44 2.5M
2023-05-10 16.68 16.85 16.30 16.43 3.6M
2023-05-09 16.70 17.05 16.40 16.67 4.3M
2023-05-08 16.40 17.35 16.30 16.91 4.7M
2023-05-05 17.00 17.00 16.23 16.37 5.2M
2023-05-04 17.07 17.34 16.75 17.03 4.9M
2023-04-28 16.80 17.39 16.70 17.24 5.2M
2023-04-27 16.58 17.08 16.35 16.80 5.6M
2023-04-26 16.55 16.95 16.21 16.72 6.0M
2023-04-25 17.35 17.81 16.64 16.90 7.9M
2023-04-24 18.00 18.00 16.77 17.27 8.6M
2023-04-21 18.81 19.18 18.20 18.32 10.6M
2023-04-20 18.77 19.40 18.60 19.18 13.9M
2023-04-19 17.85 18.58 17.61 18.55 10.7M
2023-04-18 17.92 18.75 17.92 18.20 11.3M
2023-04-17 17.83 17.89 17.46 17.89 5.9M
2023-04-14 17.81 18.05 17.55 17.93 8.7M
2023-04-13 17.30 18.35 17.30 18.13 14.3M
2023-04-12 17.54 17.58 17.07 17.42 8.3M
2023-04-11 17.31 17.84 17.13 17.60 10.0M
2023-04-10 18.01 18.55 17.39 17.58 14.7M
2023-04-07 19.09 19.69 18.23 18.27 21.5M
2023-04-06 23.00 23.23 20.04 20.04 26.1M
2023-04-04 21.60 22.03 20.58 22.03 26.0M
2023-04-03 18.50 20.03 18.01 20.03 20.1M
2023-03-31 16.49 18.21 16.47 18.21 20.4M
2023-03-30 16.55 16.85 16.42 16.55 7.0M
2023-03-29 17.30 17.33 16.30 16.53 12.0M
2023-03-28 16.95 17.69 16.75 17.64 15.0M
2023-03-27 16.85 17.07 16.66 16.89 6.8M
2023-03-24 17.10 17.25 16.88 16.88 9.0M
2023-03-23 17.35 17.57 17.17 17.33 10.0M
2023-03-22 17.70 18.13 17.12 17.24 16.3M
2023-03-21 19.11 19.35 17.50 18.23 15.2M
2023-03-20 19.80 20.84 18.68 19.06 18.4M
2023-03-17 20.88 21.30 19.84 19.90 25.4M
2023-03-16 19.33 21.45 18.49 21.45 19.0M
2023-03-15 21.75 22.50 19.50 19.50 29.9M
2023-03-14 21.57 21.62 21.00 21.62 14.5M
2023-03-13 19.65 19.65 19.65 19.65 3.4M
2023-03-10 17.86 17.86 17.86 17.86 0.8M
2023-03-09 16.24 16.24 16.24 16.24 0.2M
2023-03-08 14.76 14.76 14.76 14.76 0.2M
2023-03-07 11.18 13.42 11.18 13.42 1.2M