Boyun New Mat A (002297)

002297
🏛️ China →
8.32
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 8.31 8.36 8.24 8.26 1,875.3K
09:35 8.26 8.27 8.24 8.25 1,174.8K
09:40 8.25 8.27 8.24 8.24 820.9K
09:45 8.25 8.25 8.23 8.23 438.4K
09:50 8.24 8.26 8.21 8.21 813.8K
09:55 8.21 8.21 8.18 8.18 846.3K
10:00 8.18 8.22 8.15 8.22 655.5K
10:05 8.22 8.23 8.20 8.20 127.9K
10:10 8.21 8.23 8.21 8.22 207.3K
10:15 8.22 8.23 8.21 8.22 174.6K
10:20 8.21 8.22 8.20 8.21 375.1K
10:25 8.20 8.25 8.20 8.25 354.2K
10:30 8.26 8.27 8.24 8.24 183.3K
10:35 8.24 8.25 8.24 8.24 103.1K
10:40 8.25 8.25 8.23 8.23 81.2K
10:45 8.23 8.24 8.21 8.21 175.2K
10:50 8.22 8.23 8.21 8.22 85.7K
10:55 8.23 8.23 8.22 8.22 62.7K
11:00 8.22 8.23 8.22 8.22 65.7K
11:05 8.22 8.22 8.21 8.21 141.1K
11:10 8.21 8.22 8.20 8.20 115.2K
11:15 8.21 8.21 8.19 8.20 101.4K
11:20 8.20 8.22 8.19 8.22 46.9K
11:25 8.21 8.23 8.20 8.23 151.4K
13:00 8.22 8.22 8.20 8.20 83.8K
13:05 8.20 8.22 8.20 8.21 99.5K
13:10 8.21 8.23 8.21 8.22 69.8K
13:15 8.21 8.22 8.20 8.21 435.2K
13:20 8.21 8.23 8.20 8.22 79.6K
13:25 8.23 8.23 8.21 8.21 82.3K
13:30 8.21 8.21 8.19 8.20 152.2K
13:35 8.20 8.22 8.20 8.22 159.2K
13:40 8.22 8.22 8.17 8.18 484.6K
13:45 8.18 8.19 8.18 8.19 158.6K
13:50 8.19 8.20 8.18 8.19 164.9K
13:55 8.19 8.20 8.18 8.19 103.1K
14:00 8.19 8.20 8.18 8.18 88.6K
14:05 8.19 8.19 8.18 8.18 181.0K
14:10 8.18 8.21 8.18 8.20 307.1K
14:15 8.20 8.21 8.20 8.20 46.1K
14:20 8.20 8.24 8.20 8.24 287.8K
14:25 8.24 8.25 8.23 8.23 105.4K
14:30 8.24 8.26 8.23 8.25 190.8K
14:35 8.26 8.26 8.24 8.24 171.8K
14:40 8.25 8.27 8.24 8.27 373.2K
14:45 8.27 8.28 8.26 8.26 364.0K
14:50 8.27 8.27 8.25 8.27 413.2K
14:55 8.26 8.27 8.26 8.26 191.7K
15:40 8.27 8.27 8.27 8.27 154.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 8.32 8.33 8.14 8.32 11.3M
2025-09-26 8.25 8.46 8.20 8.27 16.0M
2025-09-25 8.23 8.33 8.21 8.23 10.2M
2025-09-24 8.08 8.29 8.05 8.29 14.3M
2025-09-23 8.25 8.27 7.93 8.13 20.2M
2025-09-22 8.31 8.42 8.15 8.27 14.1M
2025-09-19 8.26 8.54 8.23 8.39 22.1M
2025-09-18 8.37 8.44 8.21 8.26 27.4M
2025-09-17 8.59 8.60 8.50 8.54 14.2M
2025-09-16 8.59 8.64 8.42 8.64 16.5M
2025-09-15 8.78 8.78 8.57 8.60 20.9M
2025-09-12 8.60 9.07 8.54 8.78 36.8M
2025-09-11 8.50 8.58 8.35 8.58 19.8M
2025-09-10 8.36 8.76 8.36 8.55 29.4M
2025-09-09 8.50 8.50 8.31 8.34 17.0M
2025-09-08 8.47 8.62 8.40 8.55 19.6M
2025-09-05 8.33 8.49 8.30 8.48 17.9M
2025-09-04 8.64 8.66 8.17 8.31 29.5M
2025-09-03 9.16 9.19 8.60 8.64 36.0M
2025-09-02 9.34 9.39 8.94 9.16 37.6M
2025-09-01 9.50 9.54 9.24 9.33 38.9M
2025-08-29 9.63 9.87 9.48 9.55 65.1M
2025-08-28 9.12 9.70 8.74 9.69 93.3M
2025-08-27 9.41 9.65 9.13 9.15 68.5M
2025-08-26 9.21 9.55 9.10 9.42 77.7M
2025-08-25 8.99 9.14 8.95 9.13 46.9M
2025-08-22 8.90 9.00 8.81 9.00 29.1M
2025-08-21 9.03 9.05 8.87 8.91 29.8M
2025-08-20 8.92 8.98 8.85 8.96 28.5M
2025-08-19 8.91 8.95 8.80 8.92 26.2M
2025-08-18 8.84 8.95 8.84 8.91 26.8M
2025-08-15 8.76 8.86 8.73 8.84 21.9M
2025-08-14 9.00 9.03 8.76 8.77 36.4M
2025-08-13 8.97 9.09 8.96 9.03 31.4M
2025-08-12 9.10 9.12 8.90 8.93 40.1M
2025-08-11 9.07 9.17 9.04 9.13 33.9M
2025-08-08 9.03 9.26 8.95 9.07 45.5M
2025-08-07 9.22 9.25 9.03 9.07 44.3M
2025-08-06 9.00 9.29 8.97 9.21 60.4M
2025-08-05 9.13 9.16 8.96 9.05 52.4M
2025-08-04 8.87 9.13 8.84 9.10 58.4M
2025-08-01 9.03 9.12 8.82 8.82 58.6M
2025-07-31 9.38 9.43 8.96 8.97 101.2M
2025-07-30 10.16 10.35 9.58 9.66 118.3M
2025-07-29 10.30 10.65 9.81 10.22 187.3M
2025-07-28 9.58 10.89 9.50 10.89 135.8M
2025-07-25 10.61 10.81 9.82 9.90 194.3M
2025-07-24 10.50 10.50 9.66 9.83 210.0M
2025-07-23 10.53 10.53 10.53 10.53 8.4M
2025-07-22 9.57 9.57 9.57 9.57 14.5M
2025-07-21 7.91 8.70 7.87 8.70 91.3M
2025-07-18 7.85 7.91 7.76 7.91 18.2M
2025-07-17 7.68 7.88 7.68 7.87 20.2M
2025-07-16 7.74 7.83 7.66 7.70 14.6M
2025-07-15 7.94 7.96 7.68 7.73 21.9M
2025-07-14 7.88 8.13 7.88 7.96 32.9M
2025-07-11 7.81 7.92 7.71 7.86 23.9M
2025-07-10 7.74 7.84 7.70 7.76 18.9M
2025-07-09 7.78 7.90 7.70 7.74 20.1M
2025-07-08 7.74 7.80 7.66 7.78 14.5M
2025-07-07 7.72 7.76 7.64 7.75 13.2M
2025-07-04 7.87 7.90 7.71 7.72 20.0M
2025-07-03 7.83 8.00 7.81 7.89 26.6M
2025-07-02 7.88 7.93 7.76 7.87 28.1M
2025-07-01 8.00 8.00 7.84 7.93 31.8M
2025-06-30 7.84 8.01 7.82 8.00 43.1M
2025-06-27 7.70 7.86 7.70 7.81 31.8M
2025-06-26 7.61 7.88 7.61 7.76 41.5M
2025-06-25 7.50 7.67 7.48 7.66 29.3M
2025-06-24 7.42 7.55 7.34 7.50 18.7M
2025-06-23 7.23 7.51 7.23 7.49 20.0M
2025-06-20 7.28 7.33 7.21 7.23 14.7M
2025-06-19 7.52 7.52 7.23 7.28 26.8M
2025-06-18 7.59 7.72 7.51 7.56 24.3M
2025-06-17 7.65 7.67 7.47 7.61 25.8M
2025-06-16 7.63 7.73 7.55 7.69 27.6M
2025-06-13 7.66 7.94 7.52 7.76 45.0M
2025-06-12 7.57 7.66 7.44 7.51 22.1M
2025-06-11 7.60 7.65 7.51 7.59 20.5M
2025-06-10 7.62 7.73 7.48 7.62 40.2M
2025-06-09 7.46 7.78 7.40 7.66 46.6M
2025-06-06 7.41 7.58 7.37 7.42 30.5M
2025-06-05 7.38 7.45 7.36 7.39 22.2M
2025-06-04 7.38 7.46 7.35 7.41 21.9M
2025-06-03 7.26 7.47 7.26 7.41 28.7M
2025-05-30 7.32 7.38 7.20 7.24 24.2M
2025-05-29 7.21 7.34 7.15 7.33 23.2M
2025-05-28 7.36 7.39 7.18 7.21 30.5M
2025-05-27 7.36 7.45 7.26 7.41 29.9M
2025-05-26 7.25 7.41 7.18 7.38 33.8M
2025-05-23 7.43 7.57 7.21 7.25 51.4M
2025-05-22 7.86 7.97 7.46 7.49 82.5M
2025-05-21 9.00 9.30 8.01 8.01 144.0M
2025-05-20 8.05 8.68 8.05 8.68 63.2M
2025-05-19 7.66 7.97 7.56 7.89 91.8M
2025-05-16 7.44 8.25 7.33 7.92 126.4M
2025-05-15 7.46 8.06 7.34 7.50 94.1M
2025-05-14 7.34 7.82 7.28 7.33 28.1M
2025-05-13 7.34 7.45 7.27 7.34 31.6M
2025-05-12 7.33 7.65 7.27 7.52 34.0M
2025-05-09 7.49 7.54 7.29 7.40 32.5M
2025-05-08 7.16 7.55 7.11 7.51 45.2M
2025-05-07 7.01 7.45 6.99 7.27 44.9M
2025-05-06 6.85 6.93 6.85 6.92 12.6M
2025-04-30 6.77 6.91 6.76 6.80 13.4M
2025-04-29 6.68 6.88 6.65 6.78 13.7M
2025-04-28 6.79 6.86 6.65 6.77 23.0M
2025-04-25 6.90 6.92 6.77 6.79 15.4M
2025-04-24 6.94 6.97 6.77 6.88 22.4M
2025-04-23 6.95 7.11 6.86 6.90 34.0M
2025-04-22 7.11 7.38 6.99 7.05 67.7M
2025-04-21 6.35 7.01 6.35 7.01 54.2M
2025-04-18 6.55 6.59 6.36 6.37 28.4M
2025-04-17 6.22 6.90 6.22 6.62 45.6M
2025-04-16 6.52 6.69 6.18 6.27 19.7M
2025-04-15 6.28 6.37 6.25 6.33 6.9M
2025-04-14 6.26 6.39 6.26 6.34 9.5M
2025-04-11 6.10 6.30 6.09 6.25 13.1M
2025-04-10 6.08 6.27 6.03 6.16 19.1M
2025-04-09 5.69 6.14 5.58 6.12 25.1M
2025-04-08 5.90 6.01 5.57 5.74 21.8M
2025-04-07 6.12 6.34 5.99 5.99 15.3M
2025-04-03 6.62 6.82 6.57 6.66 10.7M
2025-04-02 6.79 6.79 6.64 6.66 9.1M
2025-04-01 6.66 6.90 6.62 6.76 15.8M
2025-03-31 6.72 6.76 6.46 6.60 15.5M
2025-03-28 7.03 7.08 6.76 6.78 18.5M
2025-03-27 7.12 7.14 6.89 7.00 21.9M
2025-03-26 7.07 7.29 6.93 7.15 48.2M
2025-03-25 6.80 7.49 6.76 7.21 65.1M
2025-03-24 7.04 7.09 6.64 6.81 13.8M
2025-03-21 7.03 7.15 7.00 7.05 13.5M
2025-03-20 6.89 7.20 6.87 7.06 16.4M
2025-03-19 6.95 6.97 6.87 6.90 6.3M
2025-03-18 6.95 6.98 6.91 6.96 6.7M
2025-03-17 7.01 7.06 6.92 6.96 9.5M
2025-03-14 6.98 7.01 6.85 6.98 12.2M
2025-03-13 6.97 7.02 6.82 7.02 13.2M
2025-03-12 7.03 7.07 6.96 6.98 13.8M
2025-03-11 6.79 7.02 6.75 7.01 16.2M
2025-03-10 6.88 6.98 6.80 6.85 10.1M
2025-03-07 6.83 6.99 6.80 6.84 14.4M
2025-03-06 6.79 6.88 6.74 6.85 10.4M
2025-03-05 6.72 6.79 6.62 6.77 11.4M
2025-03-04 6.50 6.73 6.47 6.72 13.2M
2025-03-03 6.46 6.64 6.46 6.51 9.5M
2025-02-28 6.64 6.66 6.44 6.44 10.1M
2025-02-27 6.71 6.73 6.52 6.64 13.0M
2025-02-26 6.66 6.73 6.58 6.71 11.2M
2025-02-25 6.59 6.73 6.55 6.63 11.1M
2025-02-24 6.60 6.71 6.56 6.64 9.5M
2025-02-21 6.60 6.65 6.52 6.61 10.0M
2025-02-20 6.51 6.65 6.50 6.61 10.7M
2025-02-19 6.40 6.54 6.40 6.54 8.6M
2025-02-18 6.50 6.53 6.34 6.40 9.8M
2025-02-17 6.46 6.58 6.44 6.52 8.3M
2025-02-14 6.46 6.51 6.41 6.43 8.0M
2025-02-13 6.58 6.66 6.48 6.49 9.1M
2025-02-12 6.49 6.58 6.49 6.58 6.6M
2025-02-11 6.61 6.61 6.47 6.53 8.6M
2025-02-10 6.55 6.62 6.52 6.61 8.4M
2025-02-07 6.50 6.61 6.46 6.53 13.1M
2025-02-06 6.35 6.47 6.32 6.47 9.5M
2025-02-05 6.32 6.40 6.30 6.38 6.6M
2025-01-27 6.33 6.42 6.23 6.27 6.7M
2025-01-24 6.29 6.32 6.22 6.29 6.0M
2025-01-23 6.32 6.43 6.27 6.27 7.0M
2025-01-22 6.32 6.33 6.23 6.25 7.3M
2025-01-21 6.52 6.55 6.38 6.44 6.2M
2025-01-20 6.45 6.61 6.39 6.52 8.8M
2025-01-17 6.38 6.45 6.31 6.41 6.2M
2025-01-16 6.46 6.55 6.35 6.42 6.6M
2025-01-15 6.48 6.56 6.40 6.42 6.6M
2025-01-14 6.33 6.50 6.31 6.49 8.9M
2025-01-13 6.12 6.34 6.01 6.28 8.5M
2025-01-10 6.41 6.47 6.17 6.18 9.3M
2025-01-09 6.40 6.52 6.35 6.43 9.1M
2025-01-08 6.35 6.51 6.13 6.39 15.5M
2025-01-07 6.13 6.42 6.10 6.38 16.3M
2025-01-06 6.08 6.17 5.83 6.07 11.5M
2025-01-03 6.60 6.63 6.04 6.07 22.1M
2025-01-02 6.88 7.01 6.48 6.54 24.2M