Bx Road&Bridge A

002307
🏛️ china →
4.34
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 4.28 4.31 4.25 4.27 8.8M
2021-12-30 4.23 4.28 4.23 4.24 9.8M
2021-12-29 4.24 4.31 4.21 4.23 10.0M
2021-12-28 4.25 4.28 4.19 4.25 9.3M
2021-12-27 4.18 4.28 4.17 4.24 11.8M
2021-12-24 4.24 4.24 4.16 4.18 10.6M
2021-12-23 4.29 4.32 4.23 4.24 15.3M
2021-12-22 4.40 4.45 4.27 4.33 26.6M
2021-12-21 4.22 4.38 4.21 4.32 33.5M
2021-12-20 4.20 4.25 4.18 4.22 18.9M
2021-12-17 4.22 4.26 4.18 4.20 14.5M
2021-12-16 4.18 4.23 4.15 4.20 16.5M
2021-12-15 4.10 4.28 4.10 4.20 26.5M
2021-12-14 4.14 4.14 4.09 4.12 9.3M
2021-12-13 4.16 4.20 4.13 4.15 18.0M
2021-12-10 4.11 4.14 4.07 4.11 9.1M
2021-12-09 4.10 4.13 4.09 4.11 7.2M
2021-12-08 4.12 4.12 4.07 4.09 6.7M
2021-12-07 4.11 4.12 4.07 4.11 8.2M
2021-12-06 4.16 4.16 4.09 4.09 10.4M
2021-12-03 4.13 4.15 4.11 4.14 9.5M
2021-12-02 4.10 4.22 4.08 4.13 19.7M
2021-12-01 4.08 4.17 4.05 4.11 16.5M
2021-11-30 4.05 4.11 4.03 4.08 17.1M
2021-11-29 4.29 4.29 4.03 4.08 33.0M
2021-11-26 4.39 4.42 4.38 4.38 3.4M
2021-11-25 4.42 4.42 4.39 4.40 3.6M
2021-11-24 4.42 4.44 4.40 4.42 3.6M
2021-11-23 4.43 4.46 4.42 4.44 3.4M
2021-11-22 4.47 4.50 4.41 4.46 7.4M
2021-11-19 4.41 4.58 4.34 4.48 10.8M
2021-11-18 4.46 4.47 4.41 4.41 3.4M
2021-11-17 4.49 4.49 4.44 4.46 3.1M
2021-11-16 4.47 4.48 4.43 4.46 4.0M
2021-11-15 4.42 4.50 4.42 4.47 6.6M
2021-11-12 4.49 4.49 4.38 4.42 8.5M
2021-11-11 4.38 4.56 4.35 4.53 11.8M
2021-11-10 4.34 4.36 4.28 4.35 4.2M
2021-11-09 4.30 4.34 4.28 4.33 3.3M
2021-11-08 4.30 4.30 4.25 4.30 2.7M
2021-11-05 4.28 4.31 4.26 4.27 3.6M
2021-11-04 4.33 4.34 4.26 4.28 3.5M
2021-11-03 4.30 4.33 4.25 4.30 4.6M
2021-11-02 4.40 4.43 4.26 4.31 4.9M
2021-11-01 4.39 4.44 4.36 4.42 3.5M
2021-10-29 4.34 4.42 4.31 4.39 3.1M
2021-10-28 4.45 4.46 4.32 4.34 4.8M
2021-10-27 4.45 4.45 4.34 4.44 4.6M
2021-10-26 4.45 4.46 4.42 4.44 3.4M
2021-10-25 4.42 4.46 4.33 4.45 4.0M
2021-10-22 4.52 4.53 4.42 4.43 6.2M
2021-10-21 4.52 4.57 4.51 4.51 5.9M
2021-10-20 4.50 4.54 4.50 4.51 4.8M
2021-10-19 4.50 4.53 4.49 4.50 4.3M
2021-10-18 4.48 4.51 4.46 4.49 4.3M
2021-10-15 4.53 4.53 4.46 4.47 3.6M
2021-10-14 4.52 4.52 4.45 4.50 4.5M
2021-10-13 4.54 4.59 4.47 4.51 4.3M
2021-10-12 4.67 4.68 4.50 4.54 7.7M
2021-10-11 4.72 4.76 4.66 4.68 5.1M
2021-10-08 4.71 4.76 4.68 4.73 6.5M
2021-09-30 4.66 4.72 4.64 4.67 6.9M
2021-09-29 4.73 4.81 4.65 4.66 8.6M
2021-09-28 4.74 4.78 4.64 4.74 8.1M
2021-09-27 4.92 4.93 4.68 4.72 10.3M
2021-09-24 5.03 5.04 4.81 4.83 11.9M
2021-09-23 5.03 5.10 4.99 5.02 11.8M
2021-09-22 4.90 5.02 4.88 4.99 9.0M
2021-09-17 5.08 5.08 4.90 4.98 10.9M
2021-09-16 5.02 5.16 5.01 5.01 16.7M
2021-09-15 5.00 5.03 4.95 5.00 11.7M
2021-09-14 5.13 5.15 4.97 4.99 17.1M
2021-09-13 5.19 5.22 5.10 5.14 18.3M
2021-09-10 5.22 5.31 5.15 5.17 25.6M
2021-09-09 5.19 5.32 5.15 5.22 27.3M
2021-09-08 5.10 5.30 5.07 5.19 34.1M
2021-09-07 4.95 5.17 4.94 5.12 29.5M
2021-09-06 4.92 5.01 4.85 4.95 16.5M
2021-09-03 4.98 5.03 4.92 4.94 23.9M
2021-09-02 4.92 5.08 4.89 5.00 32.1M
2021-09-01 4.79 5.02 4.74 4.95 34.6M
2021-08-31 4.65 4.77 4.64 4.75 13.3M
2021-08-30 4.73 4.73 4.62 4.64 9.6M
2021-08-27 4.70 4.76 4.68 4.73 8.1M
2021-08-26 4.82 4.83 4.72 4.75 12.8M
2021-08-25 4.71 4.85 4.65 4.84 18.8M
2021-08-24 4.80 4.82 4.70 4.73 14.7M
2021-08-23 4.84 4.84 4.72 4.79 19.7M
2021-08-20 4.66 4.89 4.63 4.84 24.5M
2021-08-19 4.96 5.00 4.71 4.75 33.3M
2021-08-18 4.83 5.30 4.76 5.02 49.6M
2021-08-17 4.65 4.99 4.62 4.84 36.8M
2021-08-16 4.51 4.76 4.51 4.70 26.6M
2021-08-13 4.42 4.44 4.39 4.40 3.7M
2021-08-12 4.42 4.44 4.39 4.42 4.9M
2021-08-11 4.46 4.46 4.42 4.44 4.0M
2021-08-10 4.41 4.46 4.39 4.44 4.1M
2021-08-09 4.49 4.49 4.39 4.43 4.3M
2021-08-06 4.40 4.40 4.32 4.37 3.3M
2021-08-05 4.41 4.50 4.37 4.39 5.3M
2021-08-04 4.40 4.45 4.38 4.41 4.6M
2021-08-03 4.46 4.50 4.41 4.41 5.5M
2021-08-02 4.39 4.47 4.36 4.47 4.8M
2021-07-30 4.38 4.41 4.33 4.41 4.6M
2021-07-29 4.40 4.42 4.34 4.37 3.7M
2021-07-28 4.46 4.47 4.24 4.35 5.1M
2021-07-27 4.49 4.55 4.45 4.46 3.7M
2021-07-26 4.59 4.60 4.49 4.54 4.1M
2021-07-23 4.64 4.68 4.60 4.61 4.6M
2021-07-22 4.63 4.68 4.61 4.66 6.1M
2021-07-21 4.61 4.68 4.60 4.63 4.3M
2021-07-20 4.56 4.65 4.54 4.60 3.9M
2021-07-19 4.54 4.59 4.52 4.59 3.0M
2021-07-16 4.48 4.62 4.45 4.56 7.9M
2021-07-15 4.50 4.50 4.43 4.46 2.5M
2021-07-14 4.54 4.56 4.48 4.50 3.5M
2021-07-13 4.55 4.56 4.53 4.55 3.1M
2021-07-12 4.48 4.57 4.47 4.54 4.9M
2021-07-09 4.44 4.48 4.42 4.47 1.8M
2021-07-08 4.52 4.53 4.44 4.44 3.5M
2021-07-07 4.54 4.56 4.51 4.52 2.7M
2021-07-06 4.48 4.56 4.45 4.56 4.3M
2021-07-05 4.48 4.50 4.46 4.47 2.5M
2021-07-02 4.53 4.54 4.46 4.47 3.2M
2021-07-01 4.54 4.59 4.50 4.53 4.2M
2021-06-30 4.56 4.60 4.50 4.52 3.9M
2021-06-29 4.61 4.62 4.55 4.56 3.7M
2021-06-28 4.64 4.65 4.62 4.62 2.1M
2021-06-25 4.63 4.64 4.60 4.64 3.7M
2021-06-24 4.64 4.64 4.61 4.64 4.0M
2021-06-23 4.66 4.72 4.65 4.66 4.8M
2021-06-22 4.63 4.65 4.62 4.64 2.8M
2021-06-21 4.63 4.66 4.61 4.64 2.5M
2021-06-18 4.63 4.65 4.61 4.63 2.8M
2021-06-17 4.64 4.66 4.62 4.63 2.6M
2021-06-16 4.66 4.68 4.61 4.65 2.3M
2021-06-15 4.70 4.71 4.63 4.67 3.7M
2021-06-11 4.72 4.73 4.69 4.69 3.0M
2021-06-10 4.71 4.74 4.69 4.71 3.5M
2021-06-09 4.76 4.76 4.69 4.73 4.4M
2021-06-08 4.68 4.79 4.66 4.77 6.1M
2021-06-07 4.67 4.69 4.66 4.68 2.7M
2021-06-04 4.70 4.71 4.67 4.67 3.4M
2021-06-03 4.70 4.72 4.69 4.70 3.2M
2021-06-02 4.74 4.75 4.68 4.70 5.2M
2021-06-01 4.77 4.78 4.72 4.74 3.7M
2021-05-31 4.76 4.79 4.72 4.73 2.9M
2021-05-28 4.79 4.80 4.74 4.76 4.1M
2021-05-27 4.74 4.79 4.74 4.79 4.7M
2021-05-26 4.70 4.74 4.66 4.73 4.4M
2021-05-25 4.70 4.72 4.67 4.69 3.3M
2021-05-24 4.70 4.76 4.69 4.69 3.4M
2021-05-21 4.70 4.71 4.67 4.69 2.7M
2021-05-20 4.73 4.74 4.69 4.69 3.2M
2021-05-19 4.73 4.79 4.72 4.73 3.9M
2021-05-18 4.78 4.79 4.70 4.75 3.4M
2021-05-17 4.79 4.80 4.74 4.76 3.9M
2021-05-14 4.75 4.78 4.73 4.77 4.2M
2021-05-13 4.75 4.78 4.73 4.75 3.0M
2021-05-12 4.77 4.77 4.73 4.77 2.3M
2021-05-11 4.70 4.77 4.66 4.77 5.6M
2021-05-10 4.77 4.80 4.67 4.72 4.4M
2021-05-07 4.75 4.80 4.71 4.77 3.7M
2021-05-06 4.70 4.75 4.70 4.73 2.7M
2021-04-30 4.78 4.78 4.69 4.71 3.0M
2021-04-29 4.66 4.77 4.66 4.76 3.5M
2021-04-28 4.66 4.73 4.66 4.72 2.7M
2021-04-27 4.75 4.75 4.64 4.65 4.8M
2021-04-26 4.87 4.88 4.73 4.74 6.1M
2021-04-23 4.91 4.93 4.84 4.86 5.1M
2021-04-22 4.87 4.93 4.86 4.89 3.2M
2021-04-21 4.93 4.99 4.85 4.87 5.9M
2021-04-20 4.96 5.10 4.93 4.98 9.8M
2021-04-19 4.92 4.97 4.90 4.96 4.9M
2021-04-16 4.86 4.92 4.86 4.92 3.9M
2021-04-15 4.86 4.89 4.83 4.85 3.5M
2021-04-14 4.81 4.88 4.79 4.87 4.1M
2021-04-13 4.88 4.89 4.80 4.81 5.1M
2021-04-12 4.91 4.97 4.86 4.89 6.8M
2021-04-09 4.96 4.98 4.91 4.94 5.9M
2021-04-08 5.01 5.04 4.96 4.96 9.0M
2021-04-07 5.00 5.05 4.97 5.01 7.2M
2021-04-06 5.02 5.04 4.96 5.02 8.9M
2021-04-02 5.13 5.14 5.00 5.01 12.2M
2021-04-01 5.14 5.19 5.04 5.05 26.6M
2021-03-31 5.37 5.48 5.21 5.24 36.1M
2021-03-30 5.07 5.50 5.07 5.38 53.8M
2021-03-29 4.99 5.20 4.90 5.09 25.3M
2021-03-26 4.77 5.14 4.74 4.90 14.4M
2021-03-25 4.72 4.82 4.72 4.74 3.8M
2021-03-24 4.80 4.80 4.70 4.71 4.5M
2021-03-23 4.81 4.90 4.78 4.81 5.1M
2021-03-22 4.78 4.83 4.76 4.82 4.2M
2021-03-19 4.76 4.86 4.71 4.77 4.9M
2021-03-18 4.84 4.85 4.77 4.78 4.6M
2021-03-17 4.90 4.91 4.84 4.85 4.7M
2021-03-16 4.92 4.93 4.85 4.91 4.8M
2021-03-15 4.87 4.93 4.83 4.92 6.2M
2021-03-12 4.84 4.95 4.80 4.88 8.7M
2021-03-11 4.65 4.93 4.65 4.88 13.5M
2021-03-10 4.71 4.77 4.63 4.65 6.2M
2021-03-09 4.82 4.85 4.61 4.71 10.7M
2021-03-08 4.93 4.98 4.82 4.86 12.9M
2021-03-05 4.97 5.03 4.80 4.94 26.8M
2021-03-04 4.70 5.20 4.70 5.11 41.2M
2021-03-03 4.69 4.75 4.65 4.73 4.7M
2021-03-02 4.71 4.73 4.65 4.69 3.7M
2021-03-01 4.66 4.70 4.66 4.69 3.2M
2021-02-26 4.68 4.72 4.62 4.65 5.3M
2021-02-25 4.70 4.78 4.66 4.75 8.3M
2021-02-24 4.66 4.73 4.58 4.65 5.2M
2021-02-23 4.66 4.70 4.60 4.61 5.0M
2021-02-22 4.61 4.79 4.58 4.67 9.9M
2021-02-19 4.40 4.61 4.40 4.61 8.3M
2021-02-18 4.29 4.43 4.29 4.39 4.3M
2021-02-10 4.21 4.26 4.21 4.26 3.0M
2021-02-09 4.20 4.24 4.18 4.22 2.9M
2021-02-08 4.18 4.19 4.13 4.17 3.8M
2021-02-05 4.23 4.27 4.14 4.14 5.2M
2021-02-04 4.50 4.50 4.12 4.22 8.5M
2021-02-03 4.64 4.67 4.51 4.51 4.9M
2021-02-02 4.65 4.70 4.61 4.67 3.5M
2021-02-01 4.60 4.65 4.57 4.64 2.7M
2021-01-29 4.67 4.71 4.56 4.60 4.4M
2021-01-28 4.67 4.73 4.66 4.66 4.8M
2021-01-27 4.80 4.80 4.70 4.72 4.0M
2021-01-26 4.74 4.81 4.73 4.76 4.4M
2021-01-25 4.83 4.84 4.73 4.74 6.2M
2021-01-22 4.91 4.94 4.82 4.82 4.8M
2021-01-21 4.92 4.95 4.90 4.92 5.1M
2021-01-20 4.95 4.99 4.90 4.92 3.7M
2021-01-19 4.91 4.98 4.89 4.95 5.6M
2021-01-18 4.91 4.99 4.90 4.93 4.7M
2021-01-15 4.86 4.95 4.86 4.92 6.3M
2021-01-14 4.78 4.94 4.77 4.90 7.7M
2021-01-13 4.81 4.87 4.75 4.81 6.7M
2021-01-12 4.75 4.86 4.74 4.81 5.1M
2021-01-11 4.88 4.90 4.76 4.77 7.4M
2021-01-08 4.96 4.97 4.86 4.90 4.6M
2021-01-07 5.05 5.05 4.88 4.92 8.4M
2021-01-06 4.99 5.20 4.91 5.09 15.1M
2021-01-05 4.90 5.06 4.87 5.01 10.2M
2021-01-04 4.84 4.91 4.81 4.90 5.8M