Shenzhen Bingchuan Network

300533
🏛️ china →
39.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.01 41.01 40.41 40.42 2,579.8K
09:35 40.50 40.59 40.23 40.36 1,558.4K
09:40 40.48 40.68 40.30 40.31 813.7K
09:45 40.31 40.60 40.20 40.36 715.3K
09:50 40.35 40.35 40.09 40.09 706.2K
09:55 40.12 40.17 40.01 40.06 728.3K
10:00 40.10 40.17 39.99 40.11 383.3K
10:05 40.12 40.12 39.95 40.12 522.0K
10:10 40.11 40.18 39.88 39.90 421.4K
10:15 39.81 40.06 39.81 40.02 359.6K
10:20 40.02 40.29 40.01 40.28 284.8K
10:25 40.26 40.36 40.21 40.27 235.3K
10:30 40.27 40.37 40.10 40.13 244.6K
10:35 40.14 40.15 39.95 39.98 215.5K
10:40 39.95 39.98 39.86 39.96 250.9K
10:45 39.96 40.07 39.95 40.02 166.9K
10:50 40.02 40.09 39.97 40.00 116.5K
10:55 39.99 40.06 39.93 40.05 167.6K
11:00 40.04 40.22 40.04 40.19 111.2K
11:05 40.21 40.21 40.06 40.08 87.2K
11:10 40.08 40.08 39.96 40.02 78.6K
11:15 40.00 40.02 39.95 39.96 112.5K
11:20 39.97 39.97 39.91 39.91 61.7K
11:25 39.89 39.93 39.84 39.90 95.0K
13:00 39.91 39.91 39.81 39.82 202.5K
13:05 39.83 39.83 39.73 39.78 200.9K
13:10 39.77 39.84 39.72 39.77 160.4K
13:15 39.78 39.84 39.73 39.77 166.5K
13:20 39.75 39.81 39.75 39.77 95.8K
13:25 39.77 39.82 39.71 39.74 176.1K
13:30 39.72 39.76 39.62 39.63 273.3K
13:35 39.62 39.67 39.56 39.57 286.1K
13:40 39.57 39.65 39.51 39.61 177.4K
13:45 39.61 39.77 39.57 39.77 148.1K
13:50 39.77 39.77 39.56 39.62 160.8K
13:55 39.62 39.66 39.51 39.55 144.0K
14:00 39.55 39.68 39.52 39.68 135.3K
14:05 39.67 39.77 39.64 39.68 166.5K
14:10 39.67 39.67 39.54 39.54 146.0K
14:15 39.55 39.62 39.53 39.58 142.0K
14:20 39.58 39.62 39.54 39.55 156.2K
14:25 39.54 39.57 39.41 39.50 390.0K
14:30 39.50 39.54 39.35 39.37 334.1K
14:35 39.40 39.41 39.30 39.36 357.8K
14:40 39.37 39.54 39.28 39.52 316.3K
14:45 39.51 39.81 39.51 39.80 516.9K
14:50 39.72 39.88 39.59 39.80 540.0K
14:55 39.80 39.80 39.63 39.69 308.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.01 41.29 39.28 39.68 16.9M
2025-09-25 38.60 43.53 38.45 41.11 29.2M
2025-09-24 37.20 38.89 37.02 38.45 10.8M
2025-09-23 39.26 39.61 36.70 37.66 13.6M
2025-09-22 39.40 39.62 38.72 39.30 9.9M
2025-09-19 39.73 40.50 39.26 39.53 12.6M
2025-09-18 41.85 43.11 39.73 40.52 23.8M
2025-09-17 40.92 42.66 40.75 42.45 21.3M
2025-09-16 40.95 41.60 40.50 41.20 15.9M
2025-09-15 38.99 42.00 38.70 41.51 26.4M
2025-09-12 39.88 40.38 39.15 39.15 12.0M
2025-09-11 39.70 40.50 38.40 40.26 15.7M
2025-09-10 39.53 40.95 39.19 40.22 13.3M
2025-09-09 40.41 41.25 39.10 39.84 13.8M
2025-09-08 38.69 41.32 38.50 40.75 18.5M
2025-09-05 38.10 39.27 37.20 38.69 14.8M
2025-09-04 39.76 40.14 37.49 38.11 15.0M
2025-09-03 39.72 41.56 39.39 39.77 15.9M
2025-09-02 41.63 42.23 38.95 39.82 16.9M
2025-09-01 42.90 42.93 41.44 41.80 19.3M
2025-08-29 44.10 44.55 42.18 43.45 25.3M
2025-08-28 41.70 45.95 41.10 45.66 28.5M
2025-08-27 43.34 43.54 41.50 41.70 23.4M
2025-08-26 41.05 46.00 40.90 43.59 30.9M
2025-08-25 39.67 41.50 38.85 41.49 25.7M
2025-08-22 38.80 39.91 38.52 39.72 19.6M
2025-08-21 38.41 39.54 37.79 39.01 17.8M
2025-08-20 38.39 39.38 38.22 38.86 15.4M
2025-08-19 39.38 39.66 38.35 38.45 19.0M
2025-08-18 39.20 39.86 39.03 39.70 23.0M
2025-08-15 39.25 39.58 38.21 39.37 29.6M
2025-08-14 37.95 41.54 37.95 40.37 40.4M
2025-08-13 37.21 38.45 36.77 37.59 21.2M
2025-08-12 37.20 38.26 36.87 37.33 19.0M
2025-08-11 37.03 37.74 36.70 37.28 14.2M
2025-08-08 37.29 38.37 36.68 37.12 18.1M
2025-08-07 37.80 38.05 36.97 37.43 18.6M
2025-08-06 37.08 39.62 36.95 37.91 27.8M
2025-08-05 35.66 38.00 35.66 37.00 23.8M
2025-08-04 34.31 36.89 34.03 35.98 21.1M
2025-08-01 36.20 36.38 34.21 34.88 19.9M
2025-07-31 37.64 37.80 36.00 36.16 19.9M
2025-07-30 37.30 38.00 36.51 38.00 25.3M
2025-07-29 35.44 37.51 35.10 37.50 26.4M
2025-07-28 35.39 36.24 34.90 35.79 14.7M
2025-07-25 35.82 35.92 35.16 35.39 12.6M
2025-07-24 36.43 36.85 34.93 35.62 23.1M
2025-07-23 36.05 37.30 35.91 36.58 18.3M
2025-07-22 37.00 37.29 36.01 36.44 18.0M
2025-07-21 36.34 37.43 36.26 37.39 20.1M
2025-07-18 38.01 38.01 36.17 36.36 24.6M
2025-07-17 37.31 38.50 36.59 38.04 24.3M
2025-07-16 39.02 39.98 37.30 37.68 34.0M
2025-07-15 37.27 39.87 37.11 39.86 39.8M
2025-07-14 37.55 37.98 35.67 37.11 29.1M
2025-07-11 38.21 38.99 37.15 37.55 27.5M
2025-07-10 39.56 39.79 38.00 38.60 28.9M
2025-07-09 39.80 40.56 38.61 39.39 35.9M
2025-07-08 36.12 40.88 35.20 39.22 48.5M
2025-07-07 34.51 38.55 34.51 35.65 40.3M
2025-07-04 32.26 36.89 32.26 34.63 41.4M
2025-07-03 33.30 34.50 32.01 32.56 22.0M
2025-07-02 33.25 34.10 32.83 33.05 23.5M
2025-07-01 33.13 34.34 32.71 33.41 31.1M
2025-06-30 31.11 34.89 31.08 33.41 46.8M
2025-06-27 31.22 32.15 31.01 31.15 27.5M
2025-06-26 31.94 32.55 31.12 31.35 29.8M
2025-06-25 32.61 33.67 31.60 31.99 54.6M
2025-06-24 27.51 32.51 27.35 32.51 52.1M
2025-06-23 26.32 27.22 26.20 27.09 19.6M
2025-06-20 28.73 29.20 27.00 27.12 23.9M
2025-06-19 27.45 29.60 27.12 28.43 31.6M
2025-06-18 27.30 27.70 26.84 27.62 19.4M
2025-06-17 29.14 29.65 27.43 27.57 29.6M
2025-06-16 27.90 30.98 27.90 29.45 34.1M
2025-06-13 29.23 29.30 27.88 28.16 25.4M
2025-06-12 28.03 30.19 27.77 29.23 41.1M
2025-06-11 26.61 29.00 26.57 28.60 34.9M
2025-06-10 26.16 27.05 25.60 26.85 24.6M
2025-06-09 25.85 26.35 25.80 26.29 12.0M
2025-06-06 26.09 26.78 25.62 25.90 15.4M
2025-06-05 26.75 27.16 26.15 26.32 20.7M
2025-06-04 26.76 27.53 26.56 26.95 20.8M
2025-06-03 25.10 27.50 25.10 27.09 27.3M
2025-05-30 26.23 27.78 25.58 25.64 24.3M
2025-05-29 26.42 26.73 26.04 26.54 20.5M
2025-05-28 25.95 27.26 25.53 26.76 29.1M
2025-05-27 25.86 26.46 25.43 26.23 30.3M
2025-05-26 24.02 27.89 24.01 26.03 39.0M
2025-05-23 25.06 25.21 24.09 24.15 24.8M
2025-05-22 24.43 26.38 24.09 25.71 33.0M
2025-05-21 24.11 24.82 23.88 24.48 16.3M
2025-05-20 23.78 24.69 23.45 24.32 16.3M
2025-05-19 23.92 24.21 23.31 23.77 9.8M
2025-05-16 22.99 24.44 22.87 24.05 16.6M
2025-05-15 23.88 24.08 22.90 23.11 11.1M
2025-05-14 23.87 24.12 23.55 23.89 8.5M
2025-05-13 24.25 24.42 23.85 23.90 10.1M
2025-05-12 24.30 24.45 23.84 24.10 10.1M
2025-05-09 24.47 24.55 23.85 24.04 13.1M
2025-05-08 23.95 24.70 23.81 24.50 20.0M
2025-05-07 24.84 25.04 23.79 24.09 23.1M
2025-05-06 22.70 25.41 22.50 24.78 26.7M
2025-04-30 22.00 23.10 22.00 22.71 20.4M
2025-04-29 21.00 22.97 20.70 22.08 27.7M
2025-04-28 20.09 21.07 20.09 20.62 15.2M
2025-04-25 20.48 20.81 20.00 20.06 12.1M
2025-04-24 21.24 21.38 20.21 20.36 13.7M
2025-04-23 21.95 22.33 21.22 21.38 14.0M
2025-04-22 22.55 22.83 21.83 21.95 12.4M
2025-04-21 22.04 22.39 21.10 21.77 10.8M
2025-04-18 21.47 22.42 21.33 22.38 9.8M
2025-04-17 21.78 22.04 21.43 21.52 6.8M
2025-04-16 22.52 22.56 21.52 21.76 7.0M
2025-04-15 22.38 23.34 22.17 22.60 9.0M
2025-04-14 22.05 23.08 21.85 22.45 12.1M
2025-04-11 22.40 22.77 21.62 21.99 15.3M
2025-04-10 25.00 25.20 22.37 23.20 23.7M
2025-04-09 22.37 23.53 20.91 23.44 9.7M
2025-04-08 21.80 23.42 21.15 22.82 11.9M
2025-04-07 25.00 25.20 20.90 20.90 10.4M
2025-04-03 24.99 26.88 24.88 26.12 7.6M
2025-04-02 25.15 26.90 25.05 25.74 8.3M
2025-04-01 24.56 25.90 24.52 25.05 6.9M
2025-03-31 24.08 25.20 23.82 24.61 6.7M
2025-03-28 24.11 25.40 24.11 24.54 6.7M
2025-03-27 23.79 24.77 23.55 24.11 4.5M
2025-03-26 24.09 24.41 23.90 23.96 3.6M
2025-03-25 24.49 24.94 23.90 24.18 4.8M
2025-03-24 25.51 26.36 23.90 24.66 11.3M
2025-03-21 25.47 26.36 25.20 25.62 5.9M
2025-03-20 26.54 26.58 25.73 25.79 6.0M
2025-03-19 27.29 28.02 26.40 26.80 8.7M
2025-03-18 27.81 28.50 26.88 27.22 9.9M
2025-03-17 29.16 29.96 27.01 27.61 14.8M
2025-03-14 25.67 28.78 25.00 28.06 17.4M
2025-03-13 25.44 26.62 24.47 26.02 9.4M
2025-03-12 25.42 26.29 24.70 25.50 7.5M
2025-03-11 25.02 25.36 24.28 25.02 5.4M
2025-03-10 25.87 26.00 24.72 25.50 7.8M
2025-03-07 25.38 26.19 24.91 26.10 10.9M
2025-03-06 23.95 25.57 23.95 25.13 10.4M
2025-03-05 24.00 24.16 23.18 23.87 5.8M
2025-03-04 23.50 24.88 23.42 23.99 8.7M
2025-03-03 22.65 25.20 22.28 23.81 13.9M
2025-02-28 23.52 24.50 22.34 22.69 12.0M
2025-02-27 23.16 23.87 22.77 23.52 6.8M
2025-02-26 23.72 24.39 23.01 23.30 6.4M
2025-02-25 23.61 23.97 22.96 23.31 6.1M
2025-02-24 23.80 24.42 22.94 24.20 8.9M
2025-02-21 23.11 24.26 22.52 23.97 9.2M
2025-02-20 23.49 23.97 23.01 23.12 6.1M
2025-02-19 22.78 23.68 22.58 23.49 10.4M
2025-02-18 24.61 25.92 23.18 23.28 15.1M
2025-02-17 24.59 25.93 23.80 24.03 14.8M
2025-02-14 23.94 24.79 23.24 24.47 11.2M
2025-02-13 23.97 24.42 23.27 24.05 8.3M
2025-02-12 23.75 24.20 23.40 23.85 6.6M
2025-02-11 23.73 24.47 23.28 23.75 6.8M
2025-02-10 23.14 24.00 23.00 23.89 6.9M
2025-02-07 23.20 23.68 22.64 23.00 9.2M
2025-02-06 22.68 23.50 21.80 23.40 10.6M
2025-02-05 21.72 22.38 21.20 22.11 7.2M
2025-01-27 22.36 22.36 21.25 21.40 5.1M
2025-01-24 20.79 22.10 20.72 21.99 8.1M
2025-01-23 20.25 21.40 20.13 20.86 9.1M
2025-01-22 19.97 20.29 19.69 20.09 4.2M
2025-01-21 20.31 20.47 19.80 20.26 6.1M
2025-01-20 20.73 21.20 19.98 20.15 8.6M
2025-01-17 19.93 21.08 19.39 20.71 11.6M
2025-01-16 20.33 21.95 19.76 19.99 15.3M
2025-01-15 19.32 19.48 18.89 19.06 6.1M
2025-01-14 18.39 19.07 18.08 19.01 4.5M
2025-01-13 17.70 18.24 17.33 18.16 3.5M
2025-01-10 18.70 19.16 18.07 18.07 4.8M
2025-01-09 18.51 19.08 18.31 18.84 4.0M
2025-01-08 18.42 18.77 17.73 18.53 4.6M
2025-01-07 18.34 18.53 18.02 18.44 3.5M
2025-01-06 18.30 18.67 17.47 18.20 5.1M
2025-01-03 19.42 19.70 18.14 18.25 5.7M
2025-01-02 19.76 20.18 19.09 19.42 6.0M