BGT Group Co (300774)

300774
🏛️ China →
12.61
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 11.70 11.75 11.56 11.61 1.5M
2022-12-29 11.62 11.74 11.53 11.53 1.8M
2022-12-28 11.99 12.04 11.64 11.73 2.8M
2022-12-27 12.10 12.15 11.87 11.98 2.9M
2022-12-26 11.58 12.18 11.58 12.15 5.7M
2022-12-23 11.50 12.32 11.50 11.79 6.6M
2022-12-22 11.71 11.73 11.34 11.43 3.0M
2022-12-21 11.72 11.76 11.51 11.56 1.8M
2022-12-20 11.70 11.76 11.59 11.69 1.5M
2022-12-19 11.92 11.99 11.61 11.69 2.2M
2022-12-16 12.20 12.22 11.90 11.92 3.0M
2022-12-15 12.16 12.31 12.10 12.20 2.2M
2022-12-14 12.24 12.44 12.11 12.13 2.4M
2022-12-13 12.50 12.56 12.27 12.27 2.7M
2022-12-12 12.46 12.63 12.31 12.50 3.4M
2022-12-09 12.51 12.85 12.39 12.58 3.7M
2022-12-08 12.72 12.78 12.52 12.53 2.5M
2022-12-07 12.68 12.90 12.67 12.68 2.4M
2022-12-06 12.97 13.01 12.70 12.74 3.3M
2022-12-05 12.91 13.09 12.85 12.99 2.8M
2022-12-02 12.81 13.01 12.81 12.97 2.5M
2022-12-01 13.13 13.25 12.83 12.87 4.3M
2022-11-30 12.80 13.05 12.75 12.96 3.3M
2022-11-29 12.73 12.96 12.73 12.89 2.7M
2022-11-28 12.62 12.95 12.50 12.69 3.1M
2022-11-25 13.14 13.18 12.81 12.90 3.8M
2022-11-24 13.14 13.25 13.10 13.17 2.5M
2022-11-23 13.27 13.34 12.90 13.14 4.4M
2022-11-22 13.58 13.67 13.18 13.27 5.2M
2022-11-21 13.11 13.63 13.05 13.52 6.9M
2022-11-18 13.51 13.61 13.21 13.22 5.6M
2022-11-17 13.59 13.74 13.37 13.51 5.6M
2022-11-16 13.65 13.87 13.42 13.59 7.9M
2022-11-15 13.59 13.88 13.45 13.88 8.3M
2022-11-14 14.00 14.00 13.41 13.52 12.1M
2022-11-11 15.01 15.15 13.90 14.02 19.0M
2022-11-10 13.82 14.88 13.82 14.45 22.5M
2022-11-09 14.06 14.88 13.86 14.00 20.0M
2022-11-08 13.14 13.69 13.10 13.61 14.9M
2022-11-07 13.73 14.01 13.20 13.31 18.6M
2022-11-04 12.50 14.07 12.40 13.73 23.8M
2022-11-03 12.01 12.64 12.01 12.50 9.4M
2022-11-02 12.03 12.24 11.90 12.21 7.3M
2022-11-01 11.48 12.05 11.47 12.03 5.5M
2022-10-31 11.20 11.63 11.17 11.50 3.3M
2022-10-28 11.89 11.97 11.15 11.21 4.6M
2022-10-27 12.04 12.22 12.00 12.02 2.7M
2022-10-26 11.70 12.14 11.70 12.09 4.2M
2022-10-25 11.83 11.88 11.41 11.70 3.7M
2022-10-24 12.05 12.41 11.80 11.91 5.2M
2022-10-21 12.15 12.30 11.95 12.09 3.8M
2022-10-20 11.96 12.18 11.80 12.00 3.4M
2022-10-19 12.17 12.19 12.00 12.03 2.5M
2022-10-18 12.27 12.36 12.10 12.14 3.5M
2022-10-17 12.10 12.27 12.03 12.22 3.2M
2022-10-14 11.94 12.18 11.94 12.11 3.2M
2022-10-13 11.84 12.02 11.77 11.90 3.0M
2022-10-12 11.58 11.92 11.43 11.91 3.6M
2022-10-11 11.47 11.58 11.37 11.57 3.4M
2022-10-10 11.88 11.94 11.42 11.47 4.7M
2022-09-30 12.23 12.23 11.82 11.82 2.2M
2022-09-29 12.32 12.48 12.03 12.15 2.2M
2022-09-28 12.65 12.65 12.23 12.24 2.5M
2022-09-27 12.29 12.62 12.29 12.62 2.4M
2022-09-26 12.46 12.58 12.23 12.27 3.1M
2022-09-23 12.75 13.01 12.38 12.45 3.5M
2022-09-22 12.95 13.12 12.72 12.75 2.4M
2022-09-21 12.98 13.05 12.78 12.96 2.3M
2022-09-20 12.72 12.98 12.72 12.96 4.2M
2022-09-19 12.89 12.90 12.45 12.57 3.5M
2022-09-16 13.08 13.14 12.79 12.88 4.0M
2022-09-15 13.70 13.75 12.76 13.08 6.9M
2022-09-14 13.50 14.03 13.50 13.68 4.2M
2022-09-13 14.20 14.30 14.13 14.14 3.0M
2022-09-09 14.50 14.60 14.18 14.19 4.7M
2022-09-08 14.92 14.94 14.49 14.50 3.6M
2022-09-07 14.74 15.02 14.68 14.94 3.3M
2022-09-06 14.69 14.83 14.44 14.80 3.4M
2022-09-05 14.74 14.85 14.65 14.71 1.8M
2022-09-02 14.72 14.86 14.65 14.75 1.7M
2022-09-01 14.75 14.91 14.70 14.71 2.3M
2022-08-31 15.11 15.11 14.72 14.76 3.1M
2022-08-30 15.02 15.14 14.87 15.11 2.6M
2022-08-29 14.99 15.07 14.71 15.00 2.8M
2022-08-26 15.39 15.39 15.08 15.12 3.5M
2022-08-25 15.58 15.58 15.03 15.24 6.3M
2022-08-24 15.13 15.90 14.84 15.67 10.3M
2022-08-23 15.29 15.31 15.05 15.13 3.2M
2022-08-22 15.15 15.42 14.93 15.37 4.3M
2022-08-19 15.32 15.45 15.15 15.15 3.5M
2022-08-18 15.40 15.62 15.35 15.35 4.0M
2022-08-17 15.84 15.90 15.41 15.55 5.6M
2022-08-16 15.65 15.95 15.59 15.84 6.6M
2022-08-15 15.47 15.68 15.41 15.66 6.4M
2022-08-12 15.36 15.57 15.26 15.47 6.4M
2022-08-11 15.20 15.64 15.17 15.37 9.3M
2022-08-10 15.35 15.45 15.10 15.18 8.5M
2022-08-09 14.92 15.48 14.80 15.47 14.7M
2022-08-08 15.10 15.10 14.61 14.89 12.5M
2022-08-05 15.27 15.44 14.98 15.11 9.6M
2022-08-04 16.20 16.23 15.00 15.41 10.0M
2022-08-03 16.18 16.59 16.11 16.25 2.4M
2022-08-02 17.24 17.24 16.10 16.20 3.7M
2022-08-01 17.29 17.55 17.07 17.44 2.6M
2022-07-29 17.75 17.82 17.51 17.52 2.7M
2022-07-28 17.97 18.07 17.73 17.81 2.8M
2022-07-27 17.91 18.07 17.71 17.96 2.9M
2022-07-26 17.85 17.99 17.38 17.96 3.5M
2022-07-25 18.33 18.48 17.76 17.83 3.9M
2022-07-22 18.74 19.10 18.16 18.45 6.1M
2022-07-21 21.28 21.28 18.77 18.93 10.6M
2022-07-20 21.60 22.06 20.75 20.97 8.7M
2022-07-19 21.70 21.90 21.08 21.49 8.7M
2022-07-18 20.86 22.15 20.61 21.40 9.2M
2022-07-15 21.70 21.79 20.55 20.95 6.7M
2022-07-14 21.40 21.92 21.04 21.40 8.4M
2022-07-13 20.55 21.54 19.88 21.37 7.2M
2022-07-12 21.40 21.78 20.51 20.55 8.4M
2022-07-11 21.15 21.51 20.60 21.05 5.4M
2022-07-08 21.88 22.14 21.00 21.01 5.2M
2022-07-07 20.76 22.18 20.34 21.64 8.1M
2022-07-06 21.54 21.88 20.60 20.66 7.9M
2022-07-05 21.20 21.96 20.58 21.50 7.4M
2022-07-04 21.15 21.88 20.65 21.07 10.0M
2022-07-01 20.31 21.00 20.06 20.88 7.3M
2022-06-30 19.48 20.57 19.08 20.16 8.3M
2022-06-29 19.98 20.33 19.43 19.43 5.3M
2022-06-28 20.40 20.40 19.61 19.79 5.2M
2022-06-27 19.85 20.08 19.45 19.78 6.2M
2022-06-24 19.30 19.75 19.11 19.59 5.1M
2022-06-23 18.59 19.18 18.31 19.10 5.6M
2022-06-22 18.69 19.05 18.38 18.43 3.1M
2022-06-21 19.00 19.06 18.36 18.52 2.6M
2022-06-20 18.59 19.44 18.33 18.79 4.4M
2022-06-17 17.34 18.83 17.15 18.69 6.5M
2022-06-16 17.45 17.63 17.36 17.37 1.7M
2022-06-15 17.74 17.80 17.40 17.48 2.3M
2022-06-14 18.24 18.24 17.28 17.70 3.3M
2022-06-13 18.27 18.47 18.08 18.40 2.4M
2022-06-10 18.01 18.63 18.00 18.28 3.3M
2022-06-09 19.11 19.11 17.97 18.19 4.8M
2022-06-08 19.25 19.55 18.43 19.20 7.1M
2022-06-07 20.78 20.90 19.30 19.30 9.5M
2022-06-06 19.70 20.80 19.38 20.78 9.8M
2022-06-02 20.19 20.86 19.16 19.55 8.8M
2022-06-01 19.98 20.36 19.71 19.88 6.0M
2022-05-31 20.00 20.24 19.61 19.81 4.4M
2022-05-30 19.50 19.92 19.14 19.83 4.8M
2022-05-27 19.48 20.04 19.10 19.43 7.4M
2022-05-26 19.24 19.45 19.01 19.21 5.5M
2022-05-25 19.20 19.49 18.76 19.18 4.8M
2022-05-24 20.02 20.46 18.94 18.94 6.8M
2022-05-23 19.78 20.12 19.37 19.93 5.4M
2022-05-20 19.38 20.06 19.22 19.57 5.7M
2022-05-19 19.35 19.50 18.48 19.38 6.0M
2022-05-18 19.87 20.09 19.18 19.24 5.5M
2022-05-17 19.60 20.14 19.31 19.82 7.1M
2022-05-16 19.01 19.75 18.93 19.64 5.7M
2022-05-13 19.00 19.19 18.51 18.90 5.1M
2022-05-12 19.90 19.96 18.80 18.80 9.1M
2022-05-11 21.00 21.06 19.48 19.69 8.5M
2022-05-10 19.57 20.01 19.27 19.70 6.5M
2022-05-09 19.00 19.73 18.76 19.57 6.5M
2022-05-06 19.90 20.29 18.81 18.81 10.0M
2022-05-05 19.15 20.26 18.88 19.92 9.1M
2022-04-29 18.95 19.80 18.61 19.06 9.9M
2022-04-28 19.25 19.25 18.39 18.76 6.5M
2022-04-27 18.50 19.94 18.01 19.20 11.2M
2022-04-26 18.50 19.44 17.45 18.38 9.9M
2022-04-25 18.30 18.86 17.87 18.35 9.2M
2022-04-22 17.99 18.44 16.52 18.34 7.8M
2022-04-21 17.50 18.18 17.40 17.57 4.5M
2022-04-20 17.80 17.80 17.20 17.38 2.2M
2022-04-19 17.28 17.54 17.14 17.43 1.7M
2022-04-18 17.50 17.50 17.15 17.27 1.6M
2022-04-15 17.39 17.60 16.98 17.46 3.1M
2022-04-14 17.78 17.78 17.41 17.50 2.2M
2022-04-13 17.30 17.70 16.68 17.50 3.2M
2022-04-12 17.39 17.39 17.00 17.32 1.4M
2022-04-11 17.49 17.49 17.00 17.20 1.9M
2022-04-08 18.10 18.10 17.08 17.29 3.7M
2022-04-07 17.78 18.00 17.33 17.87 4.6M
2022-04-06 17.50 17.50 17.10 17.19 1.4M
2022-04-01 17.38 17.63 17.11 17.60 2.0M
2022-03-31 17.42 17.54 17.10 17.10 1.5M
2022-03-30 17.27 17.66 17.11 17.61 1.5M
2022-03-29 17.67 17.77 17.08 17.26 2.4M
2022-03-28 18.09 18.09 17.49 17.60 3.0M
2022-03-25 17.08 17.92 16.86 17.60 4.4M
2022-03-24 17.69 17.69 16.89 17.13 3.0M
2022-03-23 17.46 17.70 17.20 17.51 2.8M
2022-03-22 18.50 18.52 17.42 17.50 4.4M
2022-03-21 18.95 18.95 18.21 18.53 4.3M
2022-03-18 18.68 19.28 18.23 18.90 5.6M
2022-03-17 19.80 19.80 18.28 18.73 7.8M
2022-03-16 18.55 19.30 18.24 19.08 6.3M
2022-03-15 19.88 19.96 17.81 18.44 7.5M
2022-03-14 18.89 20.00 18.42 19.16 6.1M
2022-03-11 19.60 19.60 17.20 19.03 8.1M
2022-03-10 20.50 20.78 19.48 19.59 11.4M
2022-03-09 20.01 20.78 19.01 19.93 10.2M
2022-03-08 20.10 20.64 19.10 19.11 7.4M
2022-03-07 19.71 19.71 18.83 19.29 2.9M
2022-03-04 19.49 19.65 19.07 19.19 2.7M
2022-03-03 19.87 19.95 19.40 19.55 2.7M
2022-03-02 19.82 19.96 19.57 19.79 3.0M
2022-03-01 19.92 20.09 19.70 19.85 3.4M
2022-02-28 19.84 20.38 19.50 20.01 4.0M
2022-02-25 19.71 20.37 19.67 19.98 4.7M
2022-02-24 20.42 20.42 19.15 19.55 7.8M
2022-02-23 20.30 21.28 19.89 20.81 10.4M
2022-02-22 19.03 20.88 18.70 20.60 13.3M
2022-02-21 19.33 19.40 18.78 19.05 7.2M
2022-02-18 19.15 19.57 18.85 19.23 12.1M
2022-02-17 18.00 21.29 17.65 20.20 18.0M
2022-02-16 17.13 17.95 17.05 17.74 4.3M
2022-02-15 17.39 17.86 17.11 17.29 2.2M
2022-02-14 17.79 18.15 17.38 17.40 3.7M
2022-02-11 17.50 19.00 17.25 18.48 6.1M
2022-02-10 18.94 19.38 17.90 18.04 4.5M
2022-02-09 17.19 18.00 17.14 17.82 2.8M
2022-02-08 17.15 17.35 17.03 17.29 1.1M
2022-02-07 17.09 17.50 17.02 17.15 1.5M
2022-01-28 16.45 16.98 16.18 16.71 2.2M
2022-01-27 16.77 16.97 16.00 16.04 2.0M
2022-01-26 16.76 17.17 16.64 16.77 1.6M
2022-01-25 17.58 17.86 16.60 16.76 3.7M
2022-01-24 17.39 18.50 17.28 18.03 4.6M
2022-01-21 17.37 18.06 17.25 17.50 2.3M
2022-01-20 18.02 18.17 17.38 17.38 2.5M
2022-01-19 17.99 18.35 17.79 18.00 2.2M
2022-01-18 18.89 19.00 18.10 18.15 3.5M
2022-01-17 18.90 19.10 18.36 19.07 3.2M
2022-01-14 19.45 19.70 19.00 19.00 3.8M
2022-01-13 20.45 20.65 19.40 19.50 5.0M
2022-01-12 20.62 21.10 20.10 20.30 5.5M
2022-01-11 20.41 21.50 20.41 20.58 5.2M
2022-01-10 19.70 20.97 19.59 20.39 3.8M
2022-01-07 21.38 21.80 19.82 19.84 7.5M
2022-01-06 21.29 22.10 20.00 21.75 9.0M
2022-01-05 20.96 21.88 20.47 21.39 7.6M
2022-01-04 22.88 23.00 20.91 21.01 9.9M