Boyun New Mat A

002297
🏛️ china →
8.42
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
2021-12-31 10.40 10.45 10.00 10.13 16.2M
2021-12-30 10.24 10.45 10.14 10.36 13.5M
2021-12-29 10.17 10.35 10.07 10.24 12.0M
2021-12-28 10.18 10.22 10.00 10.15 14.2M
2021-12-27 10.35 10.46 10.00 10.12 17.0M
2021-12-24 10.89 11.01 10.50 10.50 16.6M
2021-12-23 10.91 11.03 10.69 10.93 22.6M
2021-12-22 10.70 10.97 10.60 10.90 19.7M
2021-12-21 10.27 10.78 10.21 10.78 23.9M
2021-12-20 10.70 10.75 10.27 10.30 21.9M
2021-12-17 10.70 10.99 10.61 10.80 20.2M
2021-12-16 10.65 10.79 10.58 10.77 23.1M
2021-12-15 10.80 10.87 10.55 10.63 31.5M
2021-12-14 11.10 11.22 10.88 10.94 36.7M
2021-12-13 11.84 11.91 10.80 11.33 46.6M
2021-12-10 11.55 12.07 11.37 11.94 42.1M
2021-12-09 11.86 11.95 11.40 11.58 34.0M
2021-12-08 11.46 12.34 11.18 11.83 48.5M
2021-12-07 11.97 11.97 11.08 11.33 52.6M
2021-12-06 12.05 12.39 11.72 12.03 76.1M
2021-12-03 10.95 12.05 10.83 12.05 77.2M
2021-12-02 11.50 11.58 10.80 10.95 64.5M
2021-12-01 12.65 12.87 11.66 11.66 87.4M
2021-11-30 12.70 13.20 12.44 12.96 84.2M
2021-11-29 10.99 12.20 10.97 12.20 45.0M
2021-11-26 10.66 11.18 10.47 11.09 38.4M
2021-11-25 10.66 10.80 10.41 10.56 24.4M
2021-11-24 10.80 11.06 10.69 10.75 28.1M
2021-11-23 11.21 11.23 10.81 10.84 32.3M
2021-11-22 10.69 11.39 10.48 11.23 42.4M
2021-11-19 10.61 11.08 10.54 10.65 37.0M
2021-11-18 10.49 10.77 10.41 10.61 39.4M
2021-11-17 10.02 10.58 9.99 10.49 32.3M
2021-11-16 10.26 10.50 10.08 10.13 31.4M
2021-11-15 10.21 10.44 10.12 10.35 31.1M
2021-11-12 9.46 10.38 9.40 10.18 41.9M
2021-11-11 9.42 9.57 9.28 9.50 15.7M
2021-11-10 9.55 9.64 9.27 9.47 17.4M
2021-11-09 9.27 9.72 9.22 9.60 26.3M
2021-11-08 9.52 9.66 9.11 9.27 27.1M
2021-11-05 10.00 10.11 9.59 9.60 34.7M
2021-11-04 10.38 10.50 9.80 10.12 47.4M
2021-11-03 10.43 10.43 9.98 10.38 24.1M
2021-11-02 10.40 10.79 10.32 10.46 33.7M
2021-11-01 10.29 10.58 10.16 10.41 38.1M
2021-10-29 9.48 10.32 9.31 10.32 42.0M
2021-10-28 9.78 9.79 9.28 9.38 18.5M
2021-10-27 9.94 10.06 9.54 9.78 22.0M
2021-10-26 9.93 9.99 9.74 9.92 18.5M
2021-10-25 10.13 10.17 9.70 9.90 22.3M
2021-10-22 10.30 10.40 9.97 10.13 27.7M
2021-10-21 10.10 10.48 10.00 10.31 32.7M
2021-10-20 9.45 10.10 9.38 10.09 31.4M
2021-10-19 9.23 9.59 9.15 9.47 17.3M
2021-10-18 9.20 9.40 9.11 9.26 12.6M
2021-10-15 8.95 9.27 8.95 9.24 17.6M
2021-10-14 8.72 9.16 8.69 9.04 16.8M
2021-10-13 8.59 8.80 8.55 8.76 10.5M
2021-10-12 9.04 9.07 8.54 8.70 25.3M
2021-10-11 9.73 9.75 9.11 9.14 26.3M
2021-10-08 10.21 10.35 9.65 9.73 20.3M
2021-09-30 9.75 10.15 9.66 10.14 21.7M
2021-09-29 9.76 10.17 9.52 9.67 26.6M
2021-09-28 9.79 10.17 9.77 9.99 20.9M
2021-09-27 10.41 10.50 9.50 9.65 28.6M
2021-09-24 10.77 10.88 10.41 10.45 29.3M
2021-09-23 10.20 10.98 10.06 10.93 45.1M
2021-09-22 10.20 10.56 9.98 10.29 27.6M
2021-09-17 10.00 10.40 9.80 10.36 43.8M
2021-09-16 9.75 10.13 9.64 9.90 28.6M
2021-09-15 9.45 9.84 9.40 9.80 20.2M
2021-09-14 9.50 10.05 9.45 9.75 29.9M
2021-09-13 9.83 9.86 9.36 9.43 25.2M
2021-09-10 9.95 10.10 9.73 9.82 23.9M
2021-09-09 9.78 9.96 9.61 9.91 24.9M
2021-09-08 9.90 10.22 9.75 9.82 25.2M
2021-09-07 10.00 10.01 9.67 9.92 23.4M
2021-09-06 10.01 10.06 9.47 9.85 24.1M
2021-09-03 9.87 10.66 9.83 9.90 37.6M
2021-09-02 9.41 9.98 9.22 9.98 32.2M
2021-09-01 10.26 10.28 9.44 9.50 50.0M
2021-08-31 10.70 10.92 10.10 10.35 38.5M
2021-08-30 10.40 10.95 10.35 10.60 45.8M
2021-08-27 10.39 10.57 10.04 10.26 37.5M
2021-08-26 10.70 10.96 10.36 10.37 35.3M
2021-08-25 10.90 10.90 10.50 10.82 35.6M
2021-08-24 11.39 11.47 10.80 11.00 51.0M
2021-08-23 10.91 11.85 10.75 11.42 61.3M
2021-08-20 11.16 11.28 10.45 10.80 54.4M
2021-08-19 11.24 11.68 10.80 11.01 82.9M
2021-08-18 10.22 11.00 10.22 11.00 44.0M
2021-08-17 10.31 10.84 9.90 10.00 47.3M
2021-08-16 10.92 11.08 10.21 10.24 61.9M
2021-08-13 10.33 11.21 10.06 11.00 82.7M
2021-08-12 10.23 10.57 10.12 10.19 73.9M
2021-08-11 9.49 10.31 9.46 10.31 64.1M
2021-08-10 8.82 9.43 8.80 9.37 40.5M
2021-08-09 9.05 9.22 8.78 8.82 30.0M
2021-08-06 8.96 9.29 8.92 9.15 36.0M
2021-08-05 9.10 9.31 8.87 9.10 64.7M
2021-08-04 8.80 9.44 8.70 9.13 87.5M
2021-08-03 8.70 8.83 8.40 8.58 20.6M
2021-08-02 8.70 8.94 8.49 8.75 26.7M
2021-07-30 8.43 8.73 8.28 8.59 25.9M
2021-07-29 8.21 8.50 8.13 8.45 20.1M
2021-07-28 8.28 8.28 7.66 8.06 28.6M
2021-07-27 8.40 8.75 8.30 8.31 31.7M
2021-07-26 8.59 8.90 8.28 8.46 33.3M
2021-07-23 8.54 8.79 8.42 8.62 29.0M
2021-07-22 8.38 8.65 8.17 8.61 28.0M
2021-07-21 8.35 8.52 8.29 8.40 21.0M
2021-07-20 8.26 8.42 8.20 8.37 15.6M
2021-07-19 8.44 8.55 8.29 8.36 23.9M
2021-07-16 8.20 8.63 8.04 8.44 37.6M
2021-07-15 8.13 8.43 8.04 8.26 27.8M
2021-07-14 8.25 8.32 8.08 8.12 18.6M
2021-07-13 8.25 8.33 8.15 8.23 15.4M
2021-07-12 8.27 8.34 8.13 8.23 21.7M
2021-07-09 7.92 8.28 7.79 8.26 36.0M
2021-07-08 7.51 8.29 7.51 8.02 34.2M
2021-07-07 7.33 7.56 7.31 7.54 10.6M
2021-07-06 7.40 7.45 7.26 7.38 6.4M
2021-07-05 7.20 7.42 7.20 7.42 5.9M
2021-07-02 7.25 7.35 7.17 7.26 7.4M
2021-07-01 7.54 7.62 7.23 7.26 11.7M
2021-06-30 7.57 7.63 7.43 7.59 11.2M
2021-06-29 7.90 7.90 7.54 7.55 14.5M
2021-06-28 7.98 8.35 7.77 7.84 21.2M
2021-06-25 7.63 8.15 7.54 8.00 25.6M
2021-06-24 7.74 7.93 7.61 7.65 11.2M
2021-06-23 7.85 7.89 7.71 7.75 9.9M
2021-06-22 7.94 7.99 7.79 7.89 15.3M
2021-06-21 7.81 8.02 7.81 7.92 16.0M
2021-06-18 7.58 7.92 7.44 7.89 20.8M
2021-06-17 7.49 7.79 7.27 7.57 11.0M
2021-06-16 7.73 7.73 7.56 7.58 7.6M
2021-06-15 7.63 7.89 7.50 7.71 13.3M
2021-06-11 7.66 7.75 7.55 7.64 10.4M
2021-06-10 7.62 7.70 7.54 7.66 7.6M
2021-06-09 7.65 7.73 7.54 7.65 7.8M
2021-06-08 7.63 7.72 7.54 7.67 9.7M
2021-06-07 7.44 7.66 7.44 7.66 12.8M
2021-06-04 7.25 7.56 7.21 7.47 10.8M
2021-06-03 7.30 7.40 7.25 7.25 5.7M
2021-06-02 7.43 7.49 7.31 7.31 5.8M
2021-06-01 7.40 7.53 7.32 7.46 6.7M
2021-05-31 7.24 7.44 7.22 7.40 8.2M
2021-05-28 7.23 7.30 7.20 7.25 5.1M
2021-05-27 7.22 7.28 7.22 7.23 4.7M
2021-05-26 7.18 7.31 7.13 7.25 7.2M
2021-05-25 7.15 7.19 7.05 7.18 6.7M
2021-05-24 6.92 7.25 6.91 7.18 8.5M
2021-05-21 7.09 7.11 6.88 6.89 6.0M
2021-05-20 7.15 7.16 7.05 7.09 4.4M
2021-05-19 7.14 7.21 7.09 7.16 4.6M
2021-05-18 7.07 7.22 7.03 7.19 6.1M
2021-05-17 7.13 7.26 7.06 7.11 5.8M
2021-05-14 7.05 7.14 7.01 7.12 5.4M
2021-05-13 7.10 7.23 7.02 7.04 6.8M
2021-05-12 7.13 7.18 7.08 7.15 5.1M
2021-05-11 7.06 7.20 6.98 7.12 7.6M
2021-05-10 7.01 7.13 6.77 7.10 8.8M
2021-05-07 7.03 7.09 6.97 7.01 6.6M
2021-05-06 6.90 7.07 6.90 6.99 6.5M
2021-04-30 7.03 7.09 6.85 6.87 8.4M
2021-04-29 7.15 7.24 7.00 7.03 9.3M
2021-04-28 7.32 7.33 7.08 7.18 8.2M
2021-04-27 7.51 7.58 7.23 7.32 11.4M
2021-04-26 7.69 7.90 7.59 7.62 10.1M
2021-04-23 7.81 7.90 7.62 7.68 10.4M
2021-04-22 7.82 7.95 7.76 7.87 9.8M
2021-04-21 7.86 7.95 7.78 7.81 11.8M
2021-04-20 7.62 8.04 7.55 7.87 19.0M
2021-04-19 7.50 7.72 7.45 7.66 9.4M
2021-04-16 7.26 7.54 7.26 7.52 9.3M
2021-04-15 7.42 7.43 7.22 7.32 7.0M
2021-04-14 7.32 7.41 7.30 7.39 6.0M
2021-04-13 7.54 7.61 7.30 7.33 9.2M
2021-04-12 7.74 7.77 7.49 7.53 12.3M
2021-04-09 7.77 7.87 7.71 7.79 10.8M
2021-04-08 7.88 7.93 7.71 7.75 16.5M
2021-04-07 7.63 7.95 7.60 7.90 25.7M
2021-04-06 7.38 7.64 7.36 7.56 11.4M
2021-04-02 7.47 7.53 7.30 7.35 10.5M
2021-04-01 7.48 7.53 7.31 7.45 13.0M
2021-03-31 7.56 7.60 7.34 7.54 12.5M
2021-03-30 7.50 7.94 7.48 7.69 22.2M
2021-03-29 7.64 7.66 7.38 7.48 16.8M
2021-03-26 7.52 7.80 7.48 7.61 20.6M
2021-03-25 7.45 7.70 7.41 7.45 19.1M
2021-03-24 7.31 7.54 7.25 7.39 15.4M
2021-03-23 7.40 7.67 7.32 7.40 22.2M
2021-03-22 7.09 7.55 7.03 7.43 35.1M
2021-03-19 6.88 7.57 6.80 7.40 41.6M
2021-03-18 6.94 7.02 6.84 6.88 5.9M
2021-03-17 6.75 7.38 6.74 6.99 10.8M
2021-03-16 6.99 7.04 6.73 6.81 9.7M
2021-03-15 7.05 7.13 6.91 7.01 5.9M
2021-03-12 6.95 7.10 6.84 7.06 7.1M
2021-03-11 6.83 7.05 6.73 7.03 7.5M
2021-03-10 7.00 7.05 6.83 6.85 5.6M
2021-03-09 7.17 7.22 6.80 6.96 9.8M
2021-03-08 7.26 7.47 7.17 7.17 10.5M
2021-03-05 7.25 7.42 7.25 7.28 9.4M
2021-03-04 7.43 7.64 7.27 7.28 15.1M
2021-03-03 7.23 7.61 7.17 7.44 16.1M
2021-03-02 7.85 8.20 7.31 7.40 19.5M
2021-03-01 7.37 7.50 7.13 7.49 16.4M
2021-02-26 7.29 7.90 7.12 7.35 27.8M
2021-02-25 6.76 7.40 6.61 7.40 22.8M
2021-02-24 6.78 6.83 6.65 6.73 7.2M
2021-02-23 6.64 6.90 6.52 6.78 10.1M
2021-02-22 6.72 6.87 6.62 6.72 12.0M
2021-02-19 6.46 6.64 6.43 6.62 5.0M
2021-02-18 6.36 6.48 6.36 6.46 5.4M
2021-02-10 6.35 6.35 6.23 6.26 3.8M
2021-02-09 6.09 6.35 6.09 6.30 5.5M
2021-02-08 6.06 6.11 5.98 6.09 3.5M
2021-02-05 6.15 6.23 6.05 6.05 5.0M
2021-02-04 6.35 6.35 6.05 6.15 7.2M
2021-02-03 6.31 6.41 6.18 6.36 8.8M
2021-02-02 6.35 6.41 6.09 6.33 11.2M
2021-02-01 6.72 6.76 6.25 6.36 13.7M
2021-01-29 7.09 7.11 6.58 6.72 16.1M
2021-01-28 7.01 7.26 6.85 6.99 15.7M
2021-01-27 7.92 7.95 7.23 7.23 25.1M
2021-01-26 8.06 8.11 7.81 8.03 23.1M
2021-01-25 7.75 8.35 7.72 8.18 31.2M
2021-01-22 7.90 8.04 7.82 7.83 19.3M
2021-01-21 7.93 8.25 7.87 7.96 29.3M
2021-01-20 7.69 8.08 7.69 8.02 29.1M
2021-01-19 7.95 8.15 7.64 7.72 33.2M
2021-01-18 7.04 7.72 7.04 7.72 8.7M
2021-01-15 6.92 7.05 6.91 7.02 8.0M
2021-01-14 7.34 7.34 6.88 6.95 15.6M
2021-01-13 7.50 7.60 7.25 7.39 12.7M
2021-01-12 7.17 7.65 7.11 7.60 17.0M
2021-01-11 7.43 7.64 7.18 7.25 14.8M
2021-01-08 7.80 7.85 7.42 7.51 15.4M
2021-01-07 8.02 8.05 7.74 7.80 16.6M
2021-01-06 8.08 8.27 7.93 8.09 25.1M
2021-01-05 7.82 8.38 7.75 8.25 38.2M
2021-01-04 7.60 8.08 7.57 7.95 29.4M