Metersbonwe A

002269
🏛️ china →
2.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.41 2.41 2.37 2.39 9,988.5K
09:35 2.39 2.41 2.37 2.39 9,536.0K
09:40 2.40 2.40 2.37 2.39 7,527.6K
09:45 2.39 2.39 2.37 2.37 5,124.1K
09:50 2.37 2.38 2.36 2.37 8,642.6K
09:55 2.37 2.37 2.35 2.36 6,826.8K
10:00 2.37 2.38 2.36 2.36 2,773.1K
10:05 2.36 2.38 2.36 2.37 3,602.2K
10:10 2.37 2.39 2.37 2.38 4,529.0K
10:15 2.38 2.40 2.37 2.38 6,099.0K
10:20 2.38 2.40 2.37 2.39 3,116.9K
10:25 2.39 2.41 2.38 2.38 5,598.5K
10:30 2.38 2.39 2.37 2.37 2,893.2K
10:35 2.37 2.38 2.36 2.37 3,586.3K
10:40 2.37 2.38 2.36 2.37 3,433.3K
10:45 2.37 2.38 2.36 2.38 2,337.7K
10:50 2.38 2.38 2.37 2.38 267.7K
10:55 2.37 2.38 2.37 2.37 663.0K
11:00 2.38 2.38 2.37 2.37 608.9K
11:05 2.37 2.40 2.37 2.38 2,461.2K
11:10 2.38 2.39 2.38 2.38 456.0K
11:15 2.38 2.39 2.37 2.39 1,268.7K
11:20 2.39 2.39 2.37 2.37 383.6K
11:25 2.38 2.38 2.37 2.37 523.2K
11:30 2.37 2.37 2.37 2.37 0.5K
13:00 2.37 2.38 2.37 2.38 482.0K
13:05 2.37 2.38 2.37 2.38 2,776.1K
13:10 2.37 2.38 2.36 2.38 3,468.6K
13:15 2.38 2.38 2.37 2.38 1,237.1K
13:20 2.37 2.38 2.37 2.37 492.0K
13:25 2.37 2.38 2.36 2.37 838.0K
13:30 2.38 2.38 2.36 2.37 1,372.3K
13:35 2.36 2.37 2.36 2.36 630.7K
13:40 2.37 2.37 2.36 2.36 489.9K
13:45 2.36 2.38 2.36 2.38 2,592.7K
13:50 2.37 2.38 2.36 2.37 1,252.7K
13:55 2.36 2.37 2.36 2.36 1,417.0K
14:00 2.37 2.37 2.36 2.36 645.5K
14:05 2.37 2.37 2.36 2.37 1,060.4K
14:10 2.36 2.37 2.36 2.36 2,221.5K
14:15 2.35 2.37 2.35 2.36 1,544.0K
14:20 2.36 2.37 2.36 2.36 680.1K
14:25 2.36 2.37 2.35 2.36 8,151.6K
14:30 2.37 2.38 2.36 2.36 3,677.6K
14:35 2.37 2.37 2.35 2.35 3,142.2K
14:40 2.35 2.37 2.35 2.37 3,907.4K
14:45 2.37 2.38 2.36 2.38 6,682.3K
14:50 2.38 2.39 2.36 2.37 6,783.8K
14:55 2.36 2.37 2.36 2.37 2,061.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 2.45 2.46 2.39 2.40 110.1M
2025-09-29 2.36 2.46 2.32 2.43 169.0M
2025-09-26 2.41 2.42 2.35 2.37 152.5M
2025-09-25 2.45 2.46 2.38 2.42 182.6M
2025-09-24 2.50 2.55 2.41 2.44 212.0M
2025-09-23 2.57 2.61 2.46 2.52 244.7M
2025-09-22 2.60 2.74 2.56 2.62 331.3M
2025-09-19 2.90 2.90 2.72 2.72 198.1M
2025-09-18 2.99 3.21 2.91 3.02 737.2M
2025-09-17 2.90 3.03 2.86 2.92 396.5M
2025-09-16 2.93 2.99 2.80 2.96 441.7M
2025-09-15 3.11 3.23 2.85 2.87 644.7M
2025-09-12 2.72 2.94 2.65 2.94 533.8M
2025-09-11 2.60 2.68 2.51 2.67 416.6M
2025-09-10 2.59 2.79 2.56 2.69 551.8M
2025-09-09 2.62 2.74 2.51 2.54 353.1M
2025-09-08 2.74 2.79 2.62 2.68 393.5M
2025-09-05 2.60 2.92 2.45 2.73 777.0M
2025-09-04 2.65 2.65 2.49 2.65 500.2M
2025-09-03 2.20 2.41 2.15 2.41 362.6M
2025-09-02 2.13 2.25 2.11 2.19 343.2M
2025-09-01 1.98 2.20 1.97 2.17 451.0M
2025-08-29 1.98 2.04 1.97 2.00 151.1M
2025-08-28 1.94 1.99 1.92 1.98 133.9M
2025-08-27 2.03 2.04 1.96 1.96 145.8M
2025-08-26 2.01 2.05 2.01 2.04 95.4M
2025-08-25 2.02 2.05 1.99 2.03 113.2M
2025-08-22 2.03 2.05 1.98 2.01 137.3M
2025-08-21 2.01 2.10 2.00 2.03 214.5M
2025-08-20 1.97 2.00 1.94 2.00 158.6M
2025-08-19 1.95 1.98 1.93 1.97 145.1M
2025-08-18 1.90 1.96 1.90 1.95 119.6M
2025-08-15 1.89 1.92 1.89 1.90 67.5M
2025-08-14 1.94 1.98 1.90 1.90 99.1M
2025-08-13 1.94 1.96 1.93 1.94 99.7M
2025-08-12 1.91 1.95 1.91 1.94 99.3M
2025-08-11 1.90 1.92 1.89 1.91 60.3M
2025-08-08 1.90 1.91 1.88 1.90 59.5M
2025-08-07 1.90 1.92 1.89 1.90 62.3M
2025-08-06 1.91 1.92 1.88 1.90 63.4M
2025-08-05 1.90 1.92 1.89 1.92 50.6M
2025-08-04 1.88 1.91 1.86 1.90 56.7M
2025-08-01 1.88 1.90 1.87 1.89 53.7M
2025-07-31 1.94 1.94 1.88 1.88 115.2M
2025-07-30 1.93 1.96 1.92 1.94 119.1M
2025-07-29 2.01 2.06 1.93 1.95 164.0M
2025-07-28 1.95 1.96 1.93 1.94 69.5M
2025-07-25 1.96 1.98 1.93 1.95 96.6M
2025-07-24 1.91 1.96 1.91 1.95 111.1M
2025-07-23 1.93 1.95 1.91 1.91 85.1M
2025-07-22 1.96 1.96 1.91 1.93 86.1M
2025-07-21 1.93 1.96 1.92 1.95 117.9M
2025-07-18 1.97 2.00 1.92 1.93 111.2M
2025-07-17 1.93 1.96 1.91 1.93 93.3M
2025-07-16 1.93 1.95 1.91 1.93 94.3M
2025-07-15 1.97 1.98 1.90 1.92 135.8M
2025-07-14 2.00 2.02 1.97 1.98 122.7M
2025-07-11 2.03 2.04 1.98 1.99 188.7M
2025-07-10 2.06 2.08 1.99 2.01 394.3M
2025-07-09 1.88 2.09 1.87 2.09 437.5M
2025-07-08 1.83 1.95 1.82 1.90 214.3M
2025-07-07 1.82 1.85 1.80 1.83 61.7M
2025-07-04 1.85 1.87 1.83 1.83 76.4M
2025-07-03 1.83 1.87 1.83 1.85 93.3M
2025-07-02 1.84 1.85 1.82 1.84 55.6M
2025-07-01 1.85 1.86 1.82 1.84 75.4M
2025-06-30 1.84 1.87 1.83 1.85 75.4M
2025-06-27 1.84 1.86 1.83 1.83 78.3M
2025-06-26 1.85 1.89 1.83 1.84 106.7M
2025-06-25 1.85 1.85 1.81 1.85 116.6M
2025-06-24 1.81 1.88 1.79 1.85 147.1M
2025-06-23 1.76 1.81 1.74 1.79 93.7M
2025-06-20 1.79 1.81 1.77 1.78 113.8M
2025-06-19 1.93 1.95 1.79 1.80 220.8M
2025-06-18 1.91 1.97 1.89 1.93 233.3M
2025-06-17 1.97 2.00 1.90 1.93 336.3M
2025-06-16 1.76 1.95 1.75 1.95 257.8M
2025-06-13 1.83 1.83 1.76 1.77 109.0M
2025-06-12 1.82 1.85 1.80 1.83 97.8M
2025-06-11 1.79 1.84 1.79 1.82 79.4M
2025-06-10 1.83 1.84 1.77 1.80 89.4M
2025-06-09 1.78 1.82 1.78 1.81 81.5M
2025-06-06 1.82 1.82 1.79 1.79 103.5M
2025-06-05 1.81 1.92 1.77 1.84 171.0M
2025-06-04 1.78 1.82 1.78 1.81 74.8M
2025-06-03 1.76 1.81 1.75 1.78 67.2M
2025-05-30 1.79 1.81 1.76 1.77 69.2M
2025-05-29 1.77 1.82 1.75 1.80 80.7M
2025-05-28 1.78 1.80 1.76 1.77 48.1M
2025-05-27 1.76 1.80 1.75 1.79 67.9M
2025-05-26 1.73 1.77 1.73 1.76 52.5M
2025-05-23 1.81 1.82 1.74 1.74 109.7M
2025-05-22 1.84 1.89 1.81 1.81 98.2M
2025-05-21 1.88 1.90 1.84 1.85 88.3M
2025-05-20 1.87 1.90 1.85 1.88 109.2M
2025-05-19 1.80 1.87 1.79 1.87 153.7M
2025-05-16 1.83 1.86 1.80 1.81 122.2M
2025-05-15 1.83 1.94 1.81 1.85 163.1M
2025-05-14 1.84 1.85 1.79 1.83 129.2M
2025-05-13 1.85 1.90 1.85 1.85 146.6M
2025-05-12 1.88 1.91 1.81 1.84 128.5M
2025-05-09 1.82 1.99 1.81 1.85 194.3M
2025-05-08 1.77 1.85 1.77 1.82 84.3M
2025-05-07 1.81 1.82 1.77 1.78 72.4M
2025-05-06 1.73 1.79 1.73 1.79 81.0M
2025-04-30 1.71 1.76 1.70 1.72 59.5M
2025-04-29 1.67 1.75 1.66 1.71 76.9M
2025-04-28 1.71 1.72 1.65 1.66 62.7M
2025-04-25 1.68 1.75 1.65 1.71 72.3M
2025-04-24 1.77 1.78 1.72 1.73 68.2M
2025-04-23 1.80 1.82 1.77 1.77 78.8M
2025-04-22 1.80 1.85 1.80 1.81 74.3M
2025-04-21 1.80 1.89 1.77 1.83 103.1M
2025-04-18 1.86 1.87 1.79 1.81 121.9M
2025-04-17 1.81 1.94 1.79 1.88 173.6M
2025-04-16 1.81 1.87 1.79 1.84 137.2M
2025-04-15 1.81 1.85 1.79 1.80 86.5M
2025-04-14 1.78 1.92 1.78 1.84 157.6M
2025-04-11 1.79 1.85 1.77 1.77 170.5M
2025-04-10 1.67 1.82 1.67 1.82 135.9M
2025-04-09 1.59 1.67 1.48 1.65 143.4M
2025-04-08 1.58 1.68 1.54 1.64 133.1M
2025-04-07 1.71 1.73 1.64 1.64 80.0M
2025-04-03 1.78 1.85 1.77 1.82 76.5M
2025-04-02 1.78 1.82 1.77 1.80 61.7M
2025-04-01 1.81 1.83 1.77 1.79 68.4M
2025-03-31 1.83 1.84 1.77 1.81 86.9M
2025-03-28 1.90 1.90 1.83 1.84 93.8M
2025-03-27 1.94 1.95 1.90 1.91 70.3M
2025-03-26 1.94 1.97 1.93 1.95 45.9M
2025-03-25 1.96 1.96 1.92 1.95 65.8M
2025-03-24 2.04 2.05 1.92 1.97 127.5M
2025-03-21 2.06 2.06 2.03 2.04 74.0M
2025-03-20 2.07 2.09 2.05 2.06 71.9M
2025-03-19 2.08 2.09 2.06 2.07 62.9M
2025-03-18 2.12 2.14 2.08 2.09 89.3M
2025-03-17 2.14 2.19 2.12 2.12 161.3M
2025-03-14 2.05 2.20 2.05 2.14 204.3M
2025-03-13 2.07 2.08 2.03 2.04 83.5M
2025-03-12 2.08 2.13 2.07 2.08 104.9M
2025-03-11 2.04 2.08 2.03 2.07 67.2M
2025-03-10 2.08 2.09 2.05 2.06 78.5M
2025-03-07 2.06 2.12 2.03 2.10 148.3M
2025-03-06 2.06 2.07 2.04 2.06 92.0M
2025-03-05 2.08 2.09 2.03 2.05 83.2M
2025-03-04 2.07 2.08 2.03 2.08 87.8M
2025-03-03 2.09 2.12 2.02 2.07 122.6M
2025-02-28 2.20 2.23 2.11 2.11 180.5M
2025-02-27 2.17 2.29 2.16 2.23 253.4M
2025-02-26 2.16 2.18 2.15 2.16 128.5M
2025-02-25 2.14 2.22 2.12 2.16 170.2M
2025-02-24 2.14 2.19 2.11 2.16 151.5M
2025-02-21 2.15 2.17 2.09 2.14 151.7M
2025-02-20 2.15 2.19 2.13 2.17 145.4M
2025-02-19 2.13 2.16 2.10 2.15 158.0M
2025-02-18 2.27 2.29 2.13 2.13 212.4M
2025-02-17 2.25 2.34 2.24 2.27 229.0M
2025-02-14 2.35 2.35 2.23 2.25 317.8M
2025-02-13 2.13 2.35 2.12 2.35 267.0M
2025-02-12 2.14 2.17 2.11 2.14 155.7M
2025-02-11 2.19 2.23 2.13 2.15 140.5M
2025-02-10 2.13 2.19 2.13 2.18 160.0M
2025-02-07 2.06 2.16 2.05 2.12 178.7M
2025-02-06 2.06 2.08 1.98 2.08 160.3M
2025-02-05 2.04 2.07 2.02 2.05 137.2M
2025-01-27 2.18 2.21 2.03 2.04 206.2M
2025-01-24 2.22 2.28 2.18 2.25 140.4M
2025-01-23 2.32 2.39 2.25 2.25 171.3M
2025-01-22 2.30 2.37 2.23 2.29 174.1M
2025-01-21 2.37 2.38 2.25 2.32 204.6M
2025-01-20 2.34 2.44 2.27 2.37 240.1M
2025-01-17 2.45 2.49 2.30 2.31 355.3M
2025-01-16 2.43 2.62 2.39 2.54 515.7M
2025-01-15 2.51 2.57 2.37 2.38 464.3M
2025-01-14 2.20 2.42 2.19 2.42 354.0M
2025-01-13 2.15 2.33 2.12 2.20 219.7M
2025-01-10 2.31 2.45 2.21 2.22 284.8M
2025-01-09 2.52 2.71 2.36 2.43 514.5M
2025-01-08 2.64 2.93 2.54 2.62 649.3M
2025-01-07 2.31 2.66 2.25 2.66 450.5M
2025-01-06 2.59 2.61 2.21 2.42 549.9M
2025-01-03 2.28 2.46 2.23 2.46 431.2M
2025-01-02 2.03 2.24 1.96 2.24 362.8M