Broad-Ocean A

002249
🏛️ china →
11.64
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
2021-12-31 8.99 9.15 8.76 8.79 133.2M
2021-12-30 9.00 9.31 8.95 9.02 133.8M
2021-12-29 9.20 9.45 8.98 9.07 159.4M
2021-12-28 9.42 9.58 8.96 9.29 276.0M
2021-12-27 8.59 9.25 8.54 9.25 166.1M
2021-12-24 8.35 8.75 8.30 8.41 148.4M
2021-12-23 8.06 8.39 8.00 8.34 114.7M
2021-12-22 7.98 8.22 7.91 8.13 68.6M
2021-12-21 8.00 8.07 7.90 7.98 48.0M
2021-12-20 8.08 8.24 7.86 8.08 78.9M
2021-12-17 8.25 8.28 8.08 8.10 69.5M
2021-12-16 7.86 8.27 7.86 8.25 107.9M
2021-12-15 7.90 8.05 7.84 7.92 50.4M
2021-12-14 8.00 8.04 7.85 7.90 46.0M
2021-12-13 7.84 8.09 7.80 8.02 72.1M
2021-12-10 8.16 8.16 7.84 7.87 107.6M
2021-12-09 8.40 8.53 8.17 8.24 99.9M
2021-12-08 8.37 8.54 8.32 8.40 76.0M
2021-12-07 8.74 8.75 8.28 8.38 123.4M
2021-12-06 8.48 8.98 8.29 8.76 178.4M
2021-12-03 8.53 8.58 8.18 8.46 111.4M
2021-12-02 8.56 8.81 8.51 8.55 164.9M
2021-12-01 8.16 8.68 8.12 8.60 157.5M
2021-11-30 8.36 8.50 8.17 8.24 97.5M
2021-11-29 8.08 8.44 8.03 8.22 96.9M
2021-11-26 8.33 8.55 8.21 8.29 101.6M
2021-11-25 8.58 8.58 8.30 8.42 115.9M
2021-11-24 8.25 8.90 8.24 8.68 184.7M
2021-11-23 8.45 8.65 8.21 8.37 162.5M
2021-11-22 8.25 8.32 8.04 8.18 133.4M
2021-11-19 7.84 8.40 7.75 8.21 185.6M
2021-11-18 8.40 8.50 7.81 7.83 171.4M
2021-11-17 7.80 8.24 7.76 8.09 120.1M
2021-11-16 7.80 7.93 7.58 7.90 99.2M
2021-11-15 7.37 7.77 7.33 7.77 99.1M
2021-11-12 7.57 7.58 7.41 7.42 56.9M
2021-11-11 7.46 7.56 7.36 7.55 70.2M
2021-11-10 7.64 7.67 7.37 7.48 99.4M
2021-11-09 7.84 7.90 7.65 7.79 108.4M
2021-11-08 8.16 8.30 7.78 7.85 182.3M
2021-11-05 7.32 7.85 7.20 7.68 142.1M
2021-11-04 7.25 7.39 7.21 7.34 71.7M
2021-11-03 7.40 7.43 7.06 7.26 77.4M
2021-11-02 7.27 7.45 7.17 7.37 118.1M
2021-11-01 6.82 7.46 6.82 7.28 112.6M
2021-10-29 6.58 6.84 6.56 6.79 43.2M
2021-10-28 6.90 6.90 6.41 6.59 56.9M
2021-10-27 7.01 7.14 6.85 6.90 46.2M
2021-10-26 7.11 7.17 6.96 6.99 56.6M
2021-10-25 6.84 7.22 6.82 7.17 65.8M
2021-10-22 7.10 7.11 6.90 6.90 46.0M
2021-10-21 7.25 7.25 7.01 7.15 66.5M
2021-10-20 6.90 7.32 6.78 7.24 90.6M
2021-10-19 6.92 7.03 6.84 6.93 48.5M
2021-10-18 6.77 6.90 6.70 6.90 55.4M
2021-10-15 6.74 6.95 6.67 6.77 58.7M
2021-10-14 6.65 6.85 6.59 6.77 48.8M
2021-10-13 6.51 6.59 6.38 6.56 29.9M
2021-10-12 6.70 6.72 6.33 6.43 48.0M
2021-10-11 6.66 6.79 6.48 6.68 48.1M
2021-10-08 6.85 7.03 6.61 6.67 45.5M
2021-09-30 6.64 6.85 6.64 6.77 46.6M
2021-09-29 6.71 6.90 6.56 6.60 51.3M
2021-09-28 6.68 6.95 6.68 6.81 46.8M
2021-09-27 7.38 7.41 6.71 6.90 73.9M
2021-09-24 7.52 7.55 7.25 7.29 54.2M
2021-09-23 7.52 7.75 7.51 7.59 59.5M
2021-09-22 7.32 7.54 7.26 7.49 54.5M
2021-09-17 7.37 7.45 7.12 7.42 65.3M
2021-09-16 7.82 7.90 7.30 7.30 103.2M
2021-09-15 7.86 7.93 7.66 7.79 69.5M
2021-09-14 7.67 7.93 7.61 7.88 89.7M
2021-09-13 7.89 7.89 7.62 7.75 84.4M
2021-09-10 8.10 8.15 7.75 7.93 107.1M
2021-09-09 7.93 8.38 7.81 8.19 131.5M
2021-09-08 7.99 8.18 7.97 8.03 93.1M
2021-09-07 7.84 8.07 7.76 8.01 95.1M
2021-09-06 7.86 7.99 7.50 7.84 130.4M
2021-09-03 8.16 8.42 7.95 7.96 121.9M
2021-09-02 8.10 8.35 7.91 8.34 120.0M
2021-09-01 8.45 8.65 8.12 8.17 133.9M
2021-08-31 8.80 8.82 8.41 8.50 167.0M
2021-08-30 9.05 9.05 8.60 8.97 201.0M
2021-08-27 8.70 9.35 8.45 9.05 286.6M
2021-08-26 8.22 8.75 8.22 8.51 202.3M
2021-08-25 8.39 8.62 8.14 8.43 176.5M
2021-08-24 8.76 8.86 8.18 8.33 218.9M
2021-08-23 8.46 8.69 8.38 8.66 239.9M
2021-08-20 8.75 9.26 8.39 8.54 291.5M
2021-08-19 9.88 10.14 8.93 9.06 409.4M
2021-08-18 8.51 9.66 8.51 9.66 171.5M
2021-08-17 9.51 9.69 8.54 8.78 491.0M
2021-08-16 8.66 8.88 8.43 8.88 85.2M
2021-08-13 7.34 8.07 7.29 8.07 94.0M
2021-08-12 7.28 7.59 7.15 7.34 273.8M
2021-08-11 6.60 7.01 6.52 7.01 166.2M
2021-08-10 6.22 6.57 6.19 6.37 129.4M
2021-08-09 7.11 7.33 6.50 6.53 218.6M
2021-08-06 6.63 7.03 6.63 6.84 144.5M
2021-08-05 6.66 6.80 6.43 6.59 81.8M
2021-08-04 6.43 6.71 6.41 6.66 96.4M
2021-08-03 6.63 6.67 6.39 6.44 78.9M
2021-08-02 6.69 6.94 6.52 6.61 106.8M
2021-07-30 6.73 6.78 6.42 6.57 97.2M
2021-07-29 6.80 6.87 6.55 6.68 102.5M
2021-07-28 6.60 6.93 6.41 6.62 121.0M
2021-07-27 7.12 7.22 6.60 6.66 163.5M
2021-07-26 7.21 7.43 6.99 7.15 136.7M
2021-07-23 7.13 7.58 7.01 7.14 192.6M
2021-07-22 6.73 7.26 6.66 7.13 199.4M
2021-07-21 6.35 6.76 6.35 6.60 132.9M
2021-07-20 6.15 6.51 6.13 6.33 141.3M
2021-07-19 6.54 6.59 6.17 6.21 226.6M
2021-07-16 5.72 6.29 5.72 6.29 164.2M
2021-07-15 5.60 5.84 5.58 5.72 93.1M
2021-07-14 5.58 6.00 5.48 5.65 138.6M
2021-07-13 5.51 5.72 5.48 5.62 103.3M
2021-07-12 5.18 5.54 5.18 5.50 119.6M
2021-07-09 4.99 5.19 4.95 5.14 58.9M
2021-07-08 4.91 5.04 4.88 5.00 50.0M
2021-07-07 4.81 4.92 4.78 4.90 38.9M
2021-07-06 4.88 4.91 4.75 4.82 37.1M
2021-07-05 4.75 4.89 4.72 4.86 35.4M
2021-07-02 4.73 4.81 4.68 4.75 37.2M
2021-07-01 4.97 4.97 4.73 4.74 109.2M
2021-06-30 5.26 5.27 5.15 5.25 34.7M
2021-06-29 5.20 5.29 5.16 5.25 51.2M
2021-06-28 5.16 5.23 5.13 5.20 40.8M
2021-06-25 4.96 5.24 4.94 5.15 64.1M
2021-06-24 5.12 5.12 4.94 4.96 58.9M
2021-06-23 5.13 5.14 5.06 5.12 36.2M
2021-06-22 5.13 5.18 5.08 5.12 36.4M
2021-06-21 5.08 5.16 5.05 5.14 39.6M
2021-06-18 5.06 5.14 5.01 5.11 43.5M
2021-06-17 5.08 5.14 4.96 5.03 52.1M
2021-06-16 5.23 5.23 5.04 5.06 56.8M
2021-06-15 5.21 5.29 5.15 5.23 51.4M
2021-06-11 5.54 5.60 5.23 5.25 105.4M
2021-06-10 5.54 5.77 5.50 5.56 83.4M
2021-06-09 5.64 5.65 5.49 5.57 71.5M
2021-06-08 5.61 5.84 5.54 5.69 116.5M
2021-06-07 5.67 5.73 5.53 5.63 87.1M
2021-06-04 5.38 5.72 5.26 5.67 132.4M
2021-06-03 5.40 5.60 5.35 5.45 85.1M
2021-06-02 5.23 5.69 5.22 5.42 109.4M
2021-06-01 5.24 5.36 5.21 5.26 61.9M
2021-05-31 5.23 5.27 5.07 5.25 82.4M
2021-05-28 5.37 5.42 5.25 5.25 76.8M
2021-05-27 5.31 5.54 5.27 5.37 96.9M
2021-05-26 5.35 5.45 5.30 5.34 67.1M
2021-05-25 5.35 5.43 5.25 5.34 74.8M
2021-05-24 5.42 5.47 5.26 5.36 95.0M
2021-05-21 5.61 5.69 5.44 5.45 102.5M
2021-05-20 5.50 5.87 5.43 5.59 158.1M
2021-05-19 5.45 5.62 5.42 5.47 106.1M
2021-05-18 5.49 5.59 5.36 5.53 124.8M
2021-05-17 5.61 5.75 5.40 5.41 205.4M
2021-05-14 5.09 5.54 5.07 5.54 147.0M
2021-05-13 5.20 5.22 5.02 5.04 85.3M
2021-05-12 5.16 5.35 5.11 5.28 95.6M
2021-05-11 5.22 5.24 5.08 5.19 82.5M
2021-05-10 4.98 5.30 4.91 5.27 122.2M
2021-05-07 5.11 5.17 5.02 5.02 87.1M
2021-05-06 5.03 5.18 5.00 5.13 99.5M
2021-04-30 4.94 5.10 4.89 5.00 96.3M
2021-04-29 4.93 5.02 4.91 4.93 67.7M
2021-04-28 4.73 5.10 4.69 4.98 97.6M
2021-04-27 4.88 4.88 4.68 4.71 66.0M
2021-04-26 4.85 4.98 4.76 4.91 74.0M
2021-04-23 4.84 4.88 4.74 4.86 49.4M
2021-04-22 4.86 4.90 4.77 4.85 47.5M
2021-04-21 4.92 4.92 4.74 4.81 53.5M
2021-04-20 4.95 5.03 4.86 4.89 66.7M
2021-04-19 4.86 4.97 4.84 4.88 81.9M
2021-04-16 4.63 4.98 4.61 4.82 84.4M
2021-04-15 4.64 4.74 4.55 4.65 58.5M
2021-04-14 4.50 4.55 4.47 4.53 26.6M
2021-04-13 4.66 4.68 4.45 4.51 49.8M
2021-04-12 4.71 4.81 4.65 4.70 58.5M
2021-04-09 4.52 4.80 4.51 4.67 82.3M
2021-04-08 4.59 4.64 4.50 4.51 34.7M
2021-04-07 4.62 4.67 4.53 4.59 45.7M
2021-04-06 4.44 4.69 4.43 4.60 66.0M
2021-04-02 4.42 4.44 4.34 4.44 33.8M
2021-04-01 4.56 4.59 4.36 4.41 55.1M
2021-03-31 4.62 4.68 4.52 4.56 30.1M
2021-03-30 4.63 4.67 4.58 4.63 30.1M
2021-03-29 4.56 4.70 4.48 4.67 48.2M
2021-03-26 4.60 4.64 4.55 4.59 35.7M
2021-03-25 4.52 4.57 4.42 4.52 31.7M
2021-03-24 4.56 4.63 4.46 4.52 44.9M
2021-03-23 4.84 4.84 4.52 4.56 83.0M
2021-03-22 4.76 4.88 4.70 4.84 60.5M
2021-03-19 4.92 5.03 4.83 4.83 72.4M
2021-03-18 4.94 5.02 4.83 5.00 77.5M
2021-03-17 5.10 5.11 4.92 4.99 78.7M
2021-03-16 5.09 5.19 5.04 5.16 81.6M
2021-03-15 4.92 5.21 4.85 5.14 116.5M
2021-03-12 5.05 5.08 4.88 4.95 86.8M
2021-03-11 4.86 5.09 4.85 5.02 107.6M
2021-03-10 4.71 5.16 4.64 4.95 139.8M
2021-03-09 4.87 4.90 4.60 4.69 87.8M
2021-03-08 4.93 5.06 4.79 4.94 104.6M
2021-03-05 4.72 5.05 4.72 4.98 128.2M
2021-03-04 4.76 4.92 4.73 4.77 123.5M
2021-03-03 4.49 4.85 4.44 4.79 121.1M
2021-03-02 4.61 4.61 4.42 4.50 64.8M
2021-03-01 4.46 4.65 4.44 4.62 67.4M
2021-02-26 4.42 4.54 4.38 4.47 52.6M
2021-02-25 4.70 4.71 4.47 4.54 76.6M
2021-02-24 4.81 4.82 4.57 4.71 100.3M
2021-02-23 4.64 4.95 4.64 4.88 131.0M
2021-02-22 4.82 4.92 4.64 4.68 133.4M
2021-02-19 4.65 4.81 4.59 4.75 110.8M
2021-02-18 4.46 4.83 4.46 4.66 141.5M
2021-02-10 4.38 4.46 4.32 4.39 58.5M
2021-02-09 4.38 4.53 4.35 4.46 85.0M
2021-02-08 4.27 4.43 4.05 4.41 89.1M
2021-02-05 4.41 4.51 4.25 4.27 103.2M
2021-02-04 4.45 4.60 4.38 4.51 180.1M
2021-02-03 4.08 4.48 4.06 4.48 127.5M
2021-02-02 4.21 4.22 4.02 4.07 37.8M
2021-02-01 4.18 4.25 4.02 4.18 48.4M
2021-01-29 4.33 4.36 4.12 4.23 54.2M
2021-01-28 4.43 4.47 4.30 4.32 58.0M
2021-01-27 4.38 4.52 4.31 4.52 77.1M
2021-01-26 4.31 4.40 4.25 4.35 48.3M
2021-01-25 4.21 4.42 4.17 4.37 65.5M
2021-01-22 4.16 4.57 4.13 4.32 84.2M
2021-01-21 4.09 4.19 4.07 4.15 42.1M
2021-01-20 4.05 4.12 4.01 4.11 33.8M
2021-01-19 4.10 4.11 3.99 4.03 33.2M
2021-01-18 4.01 4.16 3.99 4.10 33.9M
2021-01-15 3.97 4.04 3.95 4.03 27.3M
2021-01-14 4.09 4.10 3.89 3.98 57.1M
2021-01-13 4.20 4.22 4.08 4.10 40.3M
2021-01-12 4.10 4.21 4.07 4.14 45.5M
2021-01-11 4.40 4.42 4.12 4.13 73.1M
2021-01-08 4.42 4.64 4.40 4.45 68.2M
2021-01-07 4.44 4.51 4.31 4.36 57.2M
2021-01-06 4.57 4.57 4.38 4.42 61.0M
2021-01-05 4.59 4.61 4.46 4.57 78.2M
2021-01-04 4.51 4.71 4.47 4.63 96.5M