Bosera Intelligent Consumption

515920
🏛️ china →
1.19
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
2022-12-30 0.68 0.69 0.68 0.68 12.7M
2022-12-29 0.68 0.69 0.68 0.68 18.9M
2022-12-28 0.68 0.69 0.68 0.68 8.9M
2022-12-27 0.69 0.69 0.68 0.69 2.9M
2022-12-26 0.68 0.69 0.68 0.68 8.6M
2022-12-23 0.67 0.68 0.67 0.67 13.8M
2022-12-22 0.68 0.68 0.68 0.68 15.1M
2022-12-21 0.68 0.68 0.67 0.67 10.6M
2022-12-20 0.69 0.69 0.68 0.68 10.1M
2022-12-19 0.71 0.71 0.68 0.69 15.0M
2022-12-16 0.70 0.70 0.70 0.70 12.9M
2022-12-15 0.70 0.71 0.70 0.71 11.8M
2022-12-14 0.71 0.71 0.70 0.70 13.2M
2022-12-13 0.71 0.71 0.70 0.70 15.3M
2022-12-12 0.70 0.71 0.70 0.71 16.5M
2022-12-09 0.70 0.71 0.70 0.71 14.7M
2022-12-08 0.70 0.70 0.70 0.70 16.2M
2022-12-07 0.71 0.71 0.70 0.70 16.5M
2022-12-06 0.70 0.71 0.70 0.71 16.5M
2022-12-05 0.69 0.70 0.69 0.70 15.0M
2022-12-02 0.69 0.70 0.69 0.69 13.6M
2022-12-01 0.69 0.70 0.69 0.69 12.3M
2022-11-30 0.69 0.69 0.68 0.68 15.6M
2022-11-29 0.68 0.69 0.67 0.68 17.5M
2022-11-28 0.67 0.67 0.67 0.67 20.3M
2022-11-25 0.68 0.68 0.68 0.68 14.1M
2022-11-24 0.69 0.69 0.68 0.68 19.1M
2022-11-23 0.69 0.69 0.68 0.69 14.3M
2022-11-22 0.70 0.70 0.69 0.69 1.6M
2022-11-21 0.70 0.70 0.69 0.70 19.4M
2022-11-18 0.70 0.71 0.70 0.70 14.1M
2022-11-17 0.70 0.71 0.69 0.71 22.8M
2022-11-16 0.71 0.71 0.70 0.70 18.2M
2022-11-15 0.68 0.71 0.68 0.71 17.9M
2022-11-14 0.68 0.69 0.68 0.68 18.1M
2022-11-11 0.68 0.69 0.68 0.68 6.6M
2022-11-10 0.67 0.67 0.66 0.66 18.5M
2022-11-09 0.68 0.68 0.67 0.67 15.0M
2022-11-08 0.68 0.68 0.68 0.68 17.8M
2022-11-07 0.68 0.69 0.68 0.69 21.0M
2022-11-04 0.67 0.69 0.67 0.69 17.5M
2022-11-03 0.67 0.67 0.66 0.67 17.1M
2022-11-02 0.65 0.67 0.65 0.67 10.8M
2022-11-01 0.64 0.66 0.64 0.66 16.9M
2022-10-31 0.63 0.65 0.63 0.64 10.0M
2022-10-28 0.66 0.66 0.63 0.64 18.4M
2022-10-27 0.66 0.66 0.65 0.66 21.1M
2022-10-26 0.64 0.66 0.64 0.66 18.5M
2022-10-25 0.65 0.65 0.64 0.64 6.3M
2022-10-24 0.66 0.67 0.65 0.65 18.8M
2022-10-21 0.66 0.66 0.66 0.66 5.6M
2022-10-20 0.66 0.67 0.65 0.67 9.9M
2022-10-19 0.67 0.67 0.66 0.66 7.8M
2022-10-18 0.68 0.68 0.67 0.67 18.0M
2022-10-17 0.66 0.68 0.66 0.68 8.4M
2022-10-14 0.67 0.67 0.64 0.67 6.7M
2022-10-13 0.65 0.65 0.65 0.65 16.5M
2022-10-12 0.63 0.65 0.62 0.65 18.8M
2022-10-11 0.63 0.64 0.63 0.63 10.3M
2022-10-10 0.65 0.65 0.63 0.63 11.0M
2022-09-30 0.66 0.66 0.65 0.65 21.1M
2022-09-29 0.67 0.67 0.66 0.66 20.8M
2022-09-28 0.67 0.68 0.67 0.67 20.6M
2022-09-27 0.67 0.68 0.67 0.68 20.4M
2022-09-26 0.66 0.68 0.66 0.67 23.3M
2022-09-23 0.68 0.68 0.66 0.67 11.7M
2022-09-22 0.69 0.69 0.68 0.68 22.2M
2022-09-21 0.69 0.69 0.68 0.69 23.3M
2022-09-20 0.69 0.70 0.69 0.69 22.2M
2022-09-19 0.70 0.70 0.69 0.69 9.1M
2022-09-16 0.71 0.71 0.70 0.70 13.1M
2022-09-15 0.73 0.73 0.71 0.71 27.6M
2022-09-14 0.73 0.73 0.72 0.73 19.4M
2022-09-13 0.73 0.74 0.73 0.73 11.2M
2022-09-09 0.74 0.74 0.72 0.73 10.6M
2022-09-08 0.73 0.74 0.73 0.74 18.0M
2022-09-07 0.73 0.74 0.73 0.73 9.0M
2022-09-06 0.72 0.73 0.72 0.73 24.4M
2022-09-05 0.72 0.73 0.72 0.72 21.7M
2022-09-02 0.73 0.73 0.72 0.73 22.5M
2022-09-01 0.73 0.74 0.72 0.72 14.3M
2022-08-31 0.73 0.74 0.72 0.73 22.9M
2022-08-30 0.73 0.74 0.73 0.73 15.6M
2022-08-29 0.73 0.74 0.73 0.73 16.2M
2022-08-26 0.74 0.75 0.73 0.74 15.8M
2022-08-25 0.74 0.74 0.73 0.74 13.9M
2022-08-24 0.76 0.76 0.74 0.74 13.7M
2022-08-23 0.77 0.77 0.76 0.76 14.8M
2022-08-22 0.76 0.77 0.76 0.76 16.2M
2022-08-19 0.78 0.78 0.76 0.76 9.3M
2022-08-18 0.77 0.78 0.77 0.77 16.4M
2022-08-17 0.76 0.77 0.76 0.77 16.6M
2022-08-16 0.76 0.77 0.76 0.76 10.2M
2022-08-15 0.77 0.77 0.76 0.76 11.3M
2022-08-12 0.78 0.78 0.77 0.77 11.8M
2022-08-11 0.77 0.78 0.77 0.78 15.6M
2022-08-10 0.77 0.77 0.76 0.76 7.1M
2022-08-09 0.77 0.77 0.76 0.77 10.3M
2022-08-08 0.77 0.77 0.77 0.77 12.0M
2022-08-05 0.74 0.77 0.74 0.77 17.5M
2022-08-04 0.74 0.75 0.74 0.75 15.2M
2022-08-03 0.75 0.76 0.74 0.74 16.5M
2022-08-02 0.76 0.76 0.74 0.75 20.6M
2022-08-01 0.74 0.76 0.74 0.76 18.6M
2022-07-29 0.76 0.76 0.75 0.75 14.3M