Zhuhai Bojay

002975
🏛️ china →
59.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 61.55 62.38 61.50 62.06 402.7K
09:35 62.24 62.24 61.61 61.79 207.5K
09:40 61.81 61.89 61.42 61.43 226.5K
09:45 61.41 61.49 61.11 61.26 344.0K
09:50 61.30 61.34 60.31 60.38 417.8K
09:55 60.40 60.67 60.21 60.51 386.9K
10:00 60.50 60.60 60.19 60.41 222.5K
10:05 60.47 61.20 60.35 61.20 185.6K
10:10 61.20 61.20 60.70 60.83 97.1K
10:15 60.83 60.91 60.60 60.66 79.0K
10:20 60.66 60.76 60.48 60.66 180.6K
10:25 60.66 60.85 60.30 60.30 189.9K
10:30 60.36 60.69 60.36 60.69 135.0K
10:35 60.70 60.70 60.35 60.51 124.4K
10:40 60.51 60.52 60.40 60.49 66.5K
10:45 60.50 60.86 60.50 60.75 34.4K
10:50 60.77 60.97 60.76 60.81 36.3K
10:55 60.81 60.89 60.75 60.86 43.7K
11:00 60.89 61.00 60.79 60.88 32.3K
11:05 60.87 60.89 60.62 60.75 31.3K
11:10 60.75 60.78 60.67 60.78 19.2K
11:15 60.73 60.79 60.64 60.64 26.9K
11:20 60.64 60.70 60.56 60.63 28.6K
11:25 60.63 60.64 60.51 60.51 23.9K
11:30 60.51 60.51 60.51 60.51 0.2K
13:00 60.49 60.50 60.26 60.26 86.7K
13:05 60.26 60.38 60.23 60.38 43.7K
13:10 60.33 60.38 60.29 60.33 73.3K
13:15 60.35 60.47 60.30 60.32 25.2K
13:20 60.32 60.45 60.28 60.28 43.4K
13:25 60.29 60.29 60.22 60.22 59.2K
13:30 60.22 60.23 60.07 60.07 165.7K
13:35 60.07 60.13 60.05 60.10 84.2K
13:40 60.10 60.17 59.90 60.12 135.7K
13:45 60.12 60.37 60.09 60.37 34.0K
13:50 60.38 60.39 60.13 60.13 38.3K
13:55 60.19 60.20 60.03 60.10 60.3K
14:00 60.03 60.10 59.96 59.98 107.6K
14:05 60.01 60.02 59.91 59.98 82.8K
14:10 59.97 59.98 59.91 59.96 49.0K
14:15 59.95 60.12 59.91 60.12 86.5K
14:20 60.11 60.26 59.98 60.02 35.5K
14:25 60.01 60.02 59.91 60.00 70.6K
14:30 60.00 60.15 59.80 59.86 159.0K
14:35 59.86 59.97 59.78 59.86 69.1K
14:40 59.86 60.00 59.84 59.97 90.7K
14:45 60.00 60.15 59.93 60.00 71.1K
14:50 59.99 59.99 59.85 59.97 114.5K
14:55 59.97 60.02 59.89 59.90 58.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 61.50 62.45 59.76 59.76 5.5M
2025-09-25 61.84 64.32 61.66 62.22 5.8M
2025-09-24 60.01 62.30 58.81 61.84 7.8M
2025-09-23 65.50 65.80 59.50 60.90 10.6M
2025-09-22 62.81 64.38 62.05 63.90 9.6M
2025-09-19 68.80 68.80 62.80 62.80 18.4M
2025-09-18 66.31 69.78 64.50 69.78 21.6M
2025-09-17 61.21 64.35 60.50 63.44 12.7M
2025-09-16 61.00 63.68 60.00 61.78 11.1M
2025-09-15 60.40 61.94 59.93 61.06 9.2M
2025-09-12 63.31 64.47 60.89 61.93 14.7M
2025-09-11 62.06 63.55 60.30 62.68 19.2M
2025-09-10 57.75 61.60 56.10 61.60 15.8M
2025-09-09 57.01 58.37 55.21 56.00 9.3M
2025-09-08 63.77 63.77 56.00 57.60 15.2M
2025-09-05 61.80 62.05 56.53 59.60 19.4M
2025-09-04 65.12 67.99 60.61 62.79 28.2M
2025-09-03 63.89 63.89 59.93 63.89 25.3M
2025-09-02 58.08 58.08 58.08 58.08 2.0M
2025-09-01 52.80 52.80 52.80 52.80 3.9M
2025-08-29 47.00 48.16 46.50 48.00 4.9M
2025-08-28 45.97 47.75 45.31 47.71 6.0M
2025-08-27 47.40 48.86 46.30 46.30 6.0M
2025-08-26 47.11 48.03 47.11 47.44 4.5M
2025-08-25 47.25 49.98 47.00 48.02 9.4M
2025-08-22 47.79 48.00 46.79 46.83 6.0M
2025-08-21 48.12 48.45 46.80 47.76 6.0M
2025-08-20 49.00 50.21 47.85 48.26 8.7M
2025-08-19 50.01 51.62 49.34 50.40 8.6M
2025-08-18 51.10 52.99 49.84 50.29 14.0M
2025-08-15 48.80 50.38 47.51 50.05 12.3M
2025-08-14 50.04 52.15 47.00 48.50 18.3M
2025-08-13 44.26 48.40 43.18 48.40 13.5M
2025-08-12 44.00 44.13 43.18 44.00 7.3M
2025-08-11 45.89 45.99 43.51 44.01 14.1M
2025-08-08 47.00 48.24 46.00 46.31 12.1M
2025-08-07 46.55 50.90 45.76 49.10 18.8M
2025-08-06 42.33 46.54 42.33 46.54 13.7M
2025-08-05 42.06 42.99 41.45 42.31 10.9M
2025-08-04 39.00 42.26 38.55 41.84 11.9M
2025-08-01 38.92 41.53 38.82 39.70 14.0M
2025-07-31 42.63 43.92 39.11 39.63 23.8M
2025-07-30 39.55 41.27 38.95 39.93 8.3M
2025-07-29 39.45 40.68 39.19 39.57 8.2M
2025-07-28 37.92 40.16 37.84 39.99 15.4M
2025-07-25 34.60 38.18 34.60 38.18 9.5M
2025-07-24 34.10 35.20 34.06 34.71 2.2M
2025-07-23 34.60 34.77 34.02 34.10 2.1M
2025-07-22 34.79 35.18 34.52 34.77 2.2M
2025-07-21 34.82 35.06 34.47 34.81 2.1M
2025-07-18 35.30 35.45 34.71 34.81 2.2M
2025-07-17 34.91 35.88 34.46 35.40 4.1M
2025-07-16 35.31 35.66 34.77 35.06 5.1M
2025-07-15 33.50 35.25 33.40 34.69 5.0M
2025-07-14 33.57 33.84 33.30 33.71 1.7M
2025-07-11 33.73 33.73 33.04 33.57 2.6M
2025-07-10 33.76 34.15 33.35 33.73 2.5M
2025-07-09 34.45 34.64 33.90 33.95 2.2M
2025-07-08 33.74 34.65 33.53 34.45 3.4M
2025-07-07 34.23 34.27 33.28 33.73 2.6M
2025-07-04 33.60 35.09 32.81 34.05 5.3M
2025-07-03 33.13 33.77 32.94 33.63 1.9M
2025-07-02 33.55 33.66 32.80 33.12 1.7M
2025-07-01 34.05 34.20 33.53 33.66 2.6M
2025-06-30 33.29 34.93 33.29 34.18 5.0M
2025-06-27 33.02 33.27 32.71 32.93 1.9M
2025-06-26 33.39 33.55 32.90 32.94 2.5M
2025-06-25 33.05 33.28 32.60 33.15 2.1M
2025-06-24 31.53 33.06 31.53 32.90 2.7M
2025-06-23 30.91 31.65 30.70 31.51 1.3M
2025-06-20 31.92 32.30 30.83 30.97 1.7M
2025-06-19 31.83 32.49 31.59 31.88 1.9M
2025-06-18 31.62 31.92 31.36 31.84 1.2M
2025-06-17 32.07 32.26 31.61 31.83 1.4M
2025-06-16 31.60 32.40 31.30 32.09 1.5M
2025-06-13 32.88 32.97 31.68 31.75 2.7M
2025-06-12 32.56 33.66 32.36 32.86 2.5M
2025-06-11 33.00 33.22 32.60 32.66 2.3M
2025-06-10 33.40 34.07 32.67 33.00 4.1M
2025-06-09 33.67 33.84 33.30 33.41 2.5M
2025-06-06 32.90 33.87 32.53 33.58 3.5M
2025-06-05 32.50 33.33 32.30 33.01 2.7M
2025-06-04 32.22 32.68 32.22 32.53 1.7M
2025-06-03 32.15 32.58 31.93 32.40 2.5M
2025-05-30 33.08 33.40 32.03 32.40 2.8M
2025-05-29 32.99 33.78 32.59 33.25 3.7M
2025-05-28 32.47 33.06 32.09 32.84 3.1M
2025-05-27 32.50 33.19 32.20 32.47 4.8M
2025-05-26 31.07 32.52 31.02 32.51 5.4M
2025-05-23 30.80 32.42 30.76 31.07 3.8M
2025-05-22 31.28 31.75 30.93 30.93 2.6M
2025-05-21 31.83 32.01 31.28 31.50 2.7M
2025-05-20 31.80 33.50 31.22 32.22 4.2M
2025-05-19 31.67 31.90 31.00 31.88 2.3M
2025-05-16 31.60 32.07 31.30 31.78 2.2M
2025-05-15 31.95 31.95 31.27 31.29 2.4M
2025-05-14 32.28 32.78 31.85 32.00 3.4M
2025-05-13 33.08 33.36 32.33 32.43 4.6M
2025-05-12 32.27 32.68 31.90 32.62 5.7M
2025-05-09 32.12 32.16 31.22 31.73 4.6M
2025-05-08 32.30 32.80 31.68 32.26 9.2M
2025-05-07 30.23 32.81 29.97 32.81 3.5M
2025-05-06 29.03 29.85 29.03 29.83 2.5M
2025-04-30 28.51 29.10 28.28 28.83 2.6M
2025-04-29 27.65 28.85 27.45 28.39 2.6M
2025-04-28 28.02 28.35 27.27 27.95 4.0M
2025-04-25 29.30 29.30 28.40 29.10 2.3M
2025-04-24 29.58 30.20 28.71 29.01 3.8M
2025-04-23 28.77 29.88 28.75 29.51 3.6M
2025-04-22 28.56 28.78 28.31 28.54 2.6M
2025-04-21 28.18 28.88 27.98 28.73 2.6M
2025-04-18 28.45 28.76 27.97 28.22 1.9M
2025-04-17 28.49 29.00 28.08 28.45 2.7M
2025-04-16 29.00 29.27 27.99 28.59 2.7M
2025-04-15 29.85 29.85 28.80 29.32 2.2M
2025-04-14 30.20 30.42 29.38 29.45 3.4M
2025-04-11 28.24 29.47 28.24 28.90 4.0M
2025-04-10 28.60 29.37 28.34 28.43 5.2M
2025-04-09 26.80 27.49 24.60 27.19 8.3M
2025-04-08 29.18 29.64 27.32 27.32 5.4M
2025-04-07 30.86 31.90 30.36 30.36 2.1M
2025-04-03 35.08 35.45 33.50 33.73 4.2M
2025-04-02 34.40 36.59 34.39 35.53 4.8M
2025-04-01 35.35 35.48 34.39 34.74 2.8M
2025-03-31 35.42 35.60 33.90 35.10 4.2M
2025-03-28 34.58 36.78 34.58 35.42 6.4M
2025-03-27 34.82 35.08 34.11 34.45 2.1M
2025-03-26 34.07 35.14 33.79 34.91 3.2M
2025-03-25 35.05 35.26 33.85 34.10 3.5M
2025-03-24 36.37 36.78 34.21 35.02 6.1M
2025-03-21 38.11 38.17 36.50 36.61 5.2M
2025-03-20 38.40 39.16 37.68 38.25 5.6M
2025-03-19 38.60 39.83 37.64 38.93 8.7M
2025-03-18 38.06 38.79 37.64 38.35 5.8M
2025-03-17 39.00 39.53 38.00 38.79 5.5M
2025-03-14 39.35 39.80 38.66 39.52 4.7M
2025-03-13 41.89 42.38 39.30 39.65 6.7M
2025-03-12 42.16 43.87 41.87 42.39 6.6M
2025-03-11 41.01 43.00 40.58 42.58 7.3M
2025-03-10 41.11 42.30 40.58 41.40 5.9M
2025-03-07 41.65 42.95 40.70 41.11 6.4M
2025-03-06 41.54 44.86 41.37 42.12 11.5M
2025-03-05 37.58 41.38 37.50 41.38 5.1M
2025-03-04 35.73 38.27 35.50 37.62 6.0M
2025-03-03 38.50 38.66 35.74 36.06 9.3M
2025-02-28 42.75 42.80 39.33 39.33 8.1M
2025-02-27 40.63 44.50 39.90 43.70 13.4M
2025-02-26 37.83 41.67 37.31 40.72 12.9M
2025-02-25 36.26 39.28 36.00 37.88 8.2M
2025-02-24 37.63 38.73 37.00 37.03 11.9M
2025-02-21 34.23 37.64 34.23 37.64 5.5M
2025-02-20 33.59 34.44 33.55 34.22 3.3M
2025-02-19 32.47 33.70 32.20 33.64 3.6M
2025-02-18 33.08 33.98 32.40 32.47 2.6M
2025-02-17 32.44 33.70 32.44 33.03 3.0M
2025-02-14 32.44 35.00 32.43 33.04 3.4M
2025-02-13 33.23 33.44 32.25 32.43 2.4M
2025-02-12 33.58 33.80 32.66 33.22 2.3M
2025-02-11 32.90 33.17 32.49 32.88 2.2M
2025-02-10 33.47 33.50 32.40 33.03 4.2M
2025-02-07 32.37 34.70 31.94 33.76 5.4M
2025-02-06 30.95 32.46 30.95 32.38 2.8M
2025-02-05 30.79 31.31 30.17 31.16 2.4M
2025-01-27 31.50 31.64 30.35 30.38 2.0M
2025-01-24 30.71 31.28 30.00 31.21 3.0M
2025-01-23 30.29 31.87 30.28 30.50 4.1M
2025-01-22 29.30 30.85 28.91 30.13 3.7M
2025-01-21 28.86 29.36 28.55 29.34 2.0M
2025-01-20 28.75 29.20 28.35 28.81 1.5M
2025-01-17 28.49 28.85 28.22 28.52 1.6M
2025-01-16 28.62 29.28 28.10 28.49 1.9M
2025-01-15 28.80 29.43 28.41 28.58 2.2M
2025-01-14 27.73 28.58 27.22 28.58 2.6M
2025-01-13 26.61 27.90 26.00 27.22 1.7M
2025-01-10 27.75 28.45 27.10 27.17 2.3M
2025-01-09 27.18 28.28 26.97 27.68 2.3M
2025-01-08 27.14 27.49 26.05 27.22 2.4M
2025-01-07 26.91 27.55 26.79 27.40 2.0M
2025-01-06 26.88 27.09 25.80 26.87 2.0M
2025-01-03 28.87 29.25 26.86 26.87 2.8M
2025-01-02 30.14 30.46 28.30 28.87 3.3M